{"ticker": "IBC", "overview": {"name": "Ironbark Balanced Income Limited", "country": "Australia"}, "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": "IBC", "has_prices": true, "as_of": "2026-09-11", "last": 0.43, "prev_close": 0.435, "change": -0.0050000000000000044, "change_pct": -0.011494252873563229, "session_volume": 14841.0, "vwap_5": 0.4311496316637182, "vwap_20": 0.4341101853974762, "vwap_60": 0.43066187596956584, "vwap_250": 0.4364862447505229, "high_52w": 0.45, "low_52w": 0.415, "avg_volume_20": 44488.2, "sessions": 400, "market_cap": {"value": 43027865.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134594", "src": "ASX", "ticker": "IBC", "cik": "", "company": "Ironbark Balanced Income Limited", "company_raw": "Ironbark Balanced Income Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IBC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134594", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-13", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-08", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-04", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-26", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-20", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-30", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-14", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-03", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-20", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-20", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-26", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-10", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-08", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-03", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-03", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-02", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-02", "source_url": "https://www.marketindex.com.au/asx/ibc", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification of cessation of securities - IBC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157077-2A1707814"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152937-2A1706045"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148160-2A1703953"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Update - Notification of buy-back - IBC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147998-2A1703882"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Update - Notification of buy-back - IBC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145878-2A1702898"}], "performance": {"ticker": "IBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 0.48294333, "volume": 326343.0}, {"date": "1990-08-03", "close": 0.48294333, "volume": 242544.0}, {"date": "1990-08-06", "close": 0.46599795, "volume": 113895.0}, {"date": "1990-08-07", "close": 0.45752526, "volume": 90880.0}, {"date": "1990-08-08", "close": 0.46599795, "volume": 213391.0}, {"date": "1990-08-09", "close": 0.48294333, "volume": 41427.0}, {"date": "1990-08-10", "close": 0.47447064, "volume": 250098.0}, {"date": "1990-08-13", "close": 0.46599795, "volume": 82028.0}, {"date": "1990-08-14", "close": 0.46599795, "volume": 64088.0}, {"date": "1990-08-15", "close": 0.47447064, "volume": 162994.0}, {"date": "1990-08-16", "close": 0.46599795, "volume": 7082.0}, {"date": "1990-08-17", "close": 0.47447064, "volume": 576204.0}, {"date": "1990-08-20", "close": 0.44905257, "volume": 49571.0}, {"date": "1990-08-21", "close": 0.46599795, "volume": 145880.0}, {"date": "1990-08-22", "close": 0.45752526, "volume": 179164.0}, {"date": "1990-08-23", "close": 0.44905257, "volume": 67275.0}, {"date": "1990-08-24", "close": 0.44057988, "volume": 485560.0}, {"date": "1990-08-27", "close": 0.44905257, "volume": 57833.0}, {"date": "1990-08-28", "close": 0.45752526, "volume": 172318.0}, {"date": "1990-08-29", "close": 0.45752526, "volume": 175269.0}, {"date": "1990-08-30", "close": 0.45752526, "volume": 114722.0}, {"date": "1990-08-31", "close": 0.46599795, "volume": 75891.0}, {"date": "1990-09-03", "close": 0.46599795, "volume": 35998.0}, {"date": "1990-09-04", "close": 0.45752526, "volume": 53702.0}, {"date": "1990-09-05", "close": 0.46599795, "volume": 79550.0}, {"date": "1990-09-06", "close": 0.45752526, "volume": 38831.0}, {"date": "1990-09-07", "close": 0.44905257, "volume": 53348.0}, {"date": "1990-09-10", "close": 0.46599795, "volume": 72114.0}, {"date": "1990-09-11", "close": 0.46599795, "volume": 115312.0}, {"date": "1990-09-12", "close": 0.47447064, "volume": 260720.0}, {"date": "1990-09-13", "close": 0.45752526, "volume": 516129.0}, {"date": "1990-09-14", "close": 0.43210719, "volume": 180344.0}, {"date": "1990-09-17", "close": 0.43210719, "volume": 121095.0}, {"date": "1990-09-18", "close": 0.43210719, "volume": 13337.0}, {"date": "1990-09-19", "close": 0.43210719, "volume": 24077.0}, {"date": "1990-09-20", "close": 0.4236345, "volume": 115902.0}, {"date": "1990-09-21", "close": 0.4236345, "volume": 513296.0}, {"date": "1990-09-24", "close": 0.41516181, "volume": 60666.0}, {"date": "1990-09-25", "close": 0.39821643, "volume": 255763.0}, {"date": "1990-09-26", "close": 0.39821643, "volume": 188370.0}, {"date": "1990-09-27", "close": 0.39821643, "volume": 279722.0}, {"date": "1990-09-28", "close": 0.39821643, "volume": 7082.0}, {"date": "1990-10-01", "close": 0.39821643, "volume": 11212.0}, {"date": "1990-10-02", "close": 0.39821643, "volume": 68455.0}, {"date": "1990-10-03", "close": 0.39821643, "volume": 79078.0}, {"date": "1990-10-04", "close": 0.39821643, "volume": 104453.0}, {"date": "1990-10-05", "close": 0.39821643, "volume": 122747.0}, {"date": "1990-10-08", "close": 0.39821643, "volume": 72114.0}, {"date": "1990-10-09", "close": 0.40668912, "volume": 66685.0}, {"date": "1990-10-10", "close": 0.40668912, "volume": 31277.0}, {"date": "1990-10-11", "close": 0.39821643, "volume": 131835.0}, {"date": "1990-10-12", "close": 0.38974374, "volume": 517781.0}, {"date": "1990-10-15", "close": 0.40668912, "volume": 161578.0}, {"date": "1990-10-16", "close": 0.40668912, "volume": 91470.0}, {"date": "1990-10-17", "close": 0.40668912, "volume": 58659.0}, {"date": "1990-10-18", "close": 0.39821643, "volume": 101621.0}, {"date": "1990-10-19", "close": 0.40668912, "volume": 217286.0}, {"date": "1990-10-22", "close": 0.40668912, "volume": 241954.0}, {"date": "1990-10-23", "close": 0.40668912, "volume": 159690.0}, {"date": "1990-10-24", "close": 0.41516181, "volume": 41427.0}, {"date": "1990-10-25", "close": 0.41516181, "volume": 23605.0}, {"date": "1990-10-26", "close": 0.41516181, "volume": 46266.0}, {"date": "1990-10-29", "close": 0.39821643, "volume": 58895.0}, {"date": "1990-10-30", "close": 0.39821643, "volume": 65859.0}, {"date": "1990-10-31", "close": 0.40668912, "volume": 33047.0}, {"date": "1990-11-01", "close": 0.40668912, "volume": null}, {"date": "1990-11-02", "close": 0.39821643, "volume": 68573.0}, {"date": "1990-11-05", "close": 0.38974374, "volume": 105988.0}, {"date": "1990-11-06", "close": 0.39821643, "volume": 1298.0}, {"date": "1990-11-07", "close": 0.40668912, "volume": 31277.0}, {"date": "1990-11-08", "close": 0.40668912, "volume": 111653.0}, {"date": "1990-11-09", "close": 0.40668912, "volume": 153906.0}, {"date": "1990-11-12", "close": 0.40668912, "volume": 52050.0}, {"date": "1990-11-13", "close": 0.40668912, "volume": 15461.0}, {"date": "1990-11-14", "close": 0.40668912, "volume": 146353.0}, {"date": "1990-11-15", "close": 0.40668912, "volume": null}, {"date": "1990-11-16", "close": 0.39821643, "volume": 70580.0}, {"date": "1990-11-19", "close": 0.39821643, "volume": null}, {"date": "1990-11-20", "close": 0.39821643, "volume": 287394.0}, {"date": "1990-11-21", "close": 0.41516181, "volume": 381697.0}, {"date": "1990-11-22", "close": 0.41516181, "volume": 73530.0}, {"date": "1990-11-23", "close": 0.41516181, "volume": 116020.0}, {"date": "1990-11-26", "close": 0.40668912, "volume": 198284.0}, {"date": "1990-11-27", "close": 0.41516181, "volume": 238531.0}, {"date": "1990-11-28", "close": 0.40668912, "volume": 184711.0}, {"date": "1990-11-29", "close": 0.41516181, "volume": 41073.0}, {"date": "1990-11-30", "close": 0.41516181, "volume": 290935.0}, {"date": "1990-12-03", "close": 0.41516181, "volume": 226728.0}, {"date": "1990-12-04", "close": 0.41516181, "volume": 200763.0}, {"date": "1990-12-05", "close": 0.40668912, "volume": 52876.0}, {"date": "1990-12-06", "close": 0.40668912, "volume": 190967.0}, {"date": "1990-12-07", "close": 0.40668912, "volume": 306868.0}, {"date": "1990-12-10", "close": 0.41516181, "volume": 54646.0}, {"date": "1990-12-11", "close": 0.40668912, "volume": 230269.0}, {"date": "1990-12-12", "close": 0.40668912, "volume": 194153.0}, {"date": "1990-12-13", "close": 0.39821643, "volume": 284443.0}, {"date": "1990-12-14", "close": 0.39821643, "volume": 246793.0}, {"date": "1990-12-17", "close": 0.38974374, "volume": 241954.0}, {"date": "1990-12-18", "close": 0.39821643, "volume": 349004.0}, {"date": "1990-12-19", "close": 0.40668912, "volume": 92060.0}, {"date": "1990-12-20", "close": 0.40668912, "volume": 282791.0}, {"date": "1990-12-21", "close": 0.40668912, "volume": 37768.0}, {"date": "1990-12-24", "close": 0.40668912, "volume": 2361.0}, {"date": "1990-12-25", "close": 0.40668912, "volume": null}, {"date": "1990-12-26", "close": 0.40668912, "volume": null}, {"date": "1990-12-27", "close": 0.40668912, "volume": 83445.0}, {"date": "1990-12-28", "close": 0.41516181, "volume": 25966.0}, {"date": "1990-12-31", "close": 0.41516181, "volume": null}, {"date": "1991-01-01", "close": 0.41516181, "volume": null}, {"date": "1991-01-02", "close": 0.40668912, "volume": 59013.0}, {"date": "1991-01-03", "close": 0.40668912, "volume": 45794.0}, {"date": "1991-01-04", "close": 0.39821643, "volume": 172908.0}, {"date": "1991-01-07", "close": 0.39821643, "volume": 32103.0}, {"date": "1991-01-08", "close": 0.38974374, "volume": 32103.0}, {"date": "1991-01-09", "close": 0.38974374, "volume": 33519.0}, {"date": "1991-01-10", "close": 0.38974374, "volume": 55590.0}, {"date": "1991-01-11", "close": 0.39821643, "volume": 143520.0}, {"date": "1991-01-14", "close": 0.38974374, "volume": 4721.0}, {"date": "1991-01-15", "close": 0.38974374, "volume": null}, {"date": "1991-01-16", "close": 0.38974374, "volume": 162994.0}, {"date": "1991-01-17", "close": 0.39821643, "volume": 62318.0}, {"date": "1991-01-18", "close": 0.4236345, "volume": 308049.0}, {"date": "1991-01-21", "close": 0.4236345, "volume": 44614.0}, {"date": "1991-01-22", "close": 0.4236345, "volume": 88756.0}, {"date": "1991-01-23", "close": 0.40668912, "volume": 117082.0}, {"date": "1991-01-24", "close": 0.41516181, "volume": 83917.0}, {"date": "1991-01-25", "close": 0.4236345, "volume": 179400.0}, {"date": "1991-01-28", "close": 0.4236345, "volume": null}, {"date": "1991-01-29", "close": 0.44057988, "volume": 33047.0}, {"date": "1991-01-30", "close": 0.43210719, "volume": 515539.0}, {"date": "1991-01-31", "close": 0.44057988, "volume": 325753.0}, {"date": "1991-02-01", "close": 0.43210719, "volume": 72586.0}, {"date": "1991-02-04", "close": 0.43210719, "volume": 292115.0}, {"date": "1991-02-05", "close": 0.45752526, "volume": 114013.0}, {"date": "1991-02-06", "close": 0.45752526, "volume": 432330.0}, {"date": "1991-02-07", "close": 0.43210719, "volume": 344165.0}, {"date": "1991-02-08", "close": 0.44057988, "volume": 362105.0}, {"date": "1991-02-11", "close": 0.45752526, "volume": 156267.0}, {"date": "1991-02-12", "close": 0.47447064, "volume": 384884.0}, {"date": "1991-02-13", "close": 0.46599795, "volume": 99968.0}, {"date": "1991-02-14", "close": 0.47447064, "volume": 318199.0}, {"date": "1991-02-15", "close": 0.46599795, "volume": 60311.0}, {"date": "1991-02-18", "close": 0.48294333, "volume": 299905.0}, {"date": "1991-02-19", "close": 0.49141602, "volume": 221299.0}, {"date": "1991-02-20", "close": 0.48294333, "volume": 510346.0}, {"date": "1991-02-21", "close": 0.47447064, "volume": 179990.0}, {"date": "1991-02-22", "close": 0.47447064, "volume": null}, {"date": "1991-02-25", "close": 0.49141602, "volume": 279368.0}, {"date": "1991-02-26", "close": 0.5083614, "volume": 323038.0}, {"date": "1991-02-27", "close": 0.49141602, "volume": 128885.0}, {"date": "1991-02-28", "close": 0.49141602, "volume": 188134.0}, {"date": "1991-03-01", "close": 0.49988871, "volume": 217404.0}, {"date": "1991-03-04", "close": 0.5083614, "volume": 39185.0}, {"date": "1991-03-05", "close": 0.5083614, "volume": 272523.0}, {"date": "1991-03-06", "close": 0.49988871, "volume": 575968.0}, {"date": "1991-03-07", "close": 0.5083614, "volume": 221889.0}, {"date": "1991-03-08", "close": 0.5083614, "volume": 215516.0}, {"date": "1991-03-11", "close": 0.49988871, "volume": 175151.0}, {"date": "1991-03-12", "close": 0.49988871, "volume": 148123.0}, {"date": "1991-03-13", "close": 0.49988871, "volume": 179636.0}, {"date": "1991-03-14", "close": 0.49988871, "volume": 264379.0}, {"date": "1991-03-15", "close": 0.49141602, "volume": 74239.0}, {"date": "1991-03-18", "close": 0.49141602, "volume": 109764.0}, {"date": "1991-03-19", "close": 0.49988871, "volume": 260366.0}, {"date": "1991-03-20", "close": 0.49988871, "volume": 87221.0}, {"date": "1991-03-21", "close": 0.49141602, "volume": 341214.0}, {"date": "1991-03-22", "close": 0.49988871, "volume": 112361.0}, {"date": "1991-03-25", "close": 0.49988871, "volume": 350774.0}, {"date": "1991-03-26", "close": 0.5083614, "volume": 67393.0}, {"date": "1991-03-27", "close": 0.49988871, "volume": 175977.0}, {"date": "1991-03-28", "close": 0.5083614, "volume": 108938.0}, {"date": "1991-03-29", "close": 0.5083614, "volume": null}, {"date": "1991-04-01", "close": 0.5083614, "volume": null}, {"date": "1991-04-02", "close": 0.49988871, "volume": 32929.0}, {"date": "1991-04-03", "close": 0.5083614, "volume": 327759.0}, {"date": "1991-04-04", "close": 0.5083614, "volume": 177866.0}, {"date": "1991-04-05", "close": 0.5083614, "volume": 135494.0}, {"date": "1991-04-08", "close": 0.5083614, "volume": 226965.0}, {"date": "1991-04-09", "close": 0.54225216, "volume": 159808.0}, {"date": "1991-04-10", "close": 0.5083614, "volume": 327051.0}, {"date": "1991-04-11", "close": 0.5083614, "volume": 206074.0}, {"date": "1991-04-12", "close": 0.49988871, "volume": 633801.0}, {"date": "1991-04-15", "close": 0.5083614, "volume": 237941.0}, {"date": "1991-04-16", "close": 0.49988871, "volume": 282673.0}, {"date": "1991-04-17", "close": 0.51683409, "volume": 738962.0}, {"date": "1991-04-18", "close": 0.52530678, "volume": 1128449.0}, {"date": "1991-04-19", "close": 0.52530678, "volume": 935004.0}, {"date": "1991-04-22", "close": 0.53377947, "volume": 96427.0}, {"date": "1991-04-23", "close": 0.52530678, "volume": 772246.0}, {"date": "1991-04-24", "close": 0.53377947, "volume": 49453.0}, {"date": "1991-04-25", "close": 0.53377947, "volume": null}, {"date": "1991-04-26", "close": 0.53377947, "volume": 203241.0}, {"date": "1991-04-29", "close": 0.56767023, "volume": 147533.0}, {"date": "1991-04-30", "close": 0.53377947, "volume": 318081.0}, {"date": "1991-05-01", "close": 0.55072485, "volume": 78487.0}, {"date": "1991-05-02", "close": 0.55919754, "volume": 94893.0}, {"date": "1991-05-03", "close": 0.55919754, "volume": 211621.0}, {"date": "1991-05-06", "close": 0.56767023, "volume": 86395.0}, {"date": "1991-05-07", "close": 0.55919754, "volume": 126524.0}, {"date": "1991-05-08", "close": 0.55919754, "volume": 203477.0}, {"date": "1991-05-09", "close": 0.57614292, "volume": 238885.0}, {"date": "1991-05-10", "close": 0.57614292, "volume": 117554.0}, {"date": "1991-05-13", "close": 0.55919754, "volume": 116256.0}, {"date": "1991-05-14", "close": 0.55919754, "volume": 64324.0}, {"date": "1991-05-15", "close": 0.55919754, "volume": 147415.0}, {"date": "1991-05-16", "close": 0.57614292, "volume": 343456.0}, {"date": "1991-05-17", "close": 0.58461561, "volume": 182351.0}, {"date": "1991-05-20", "close": 0.5930883, "volume": 63144.0}, {"date": "1991-05-21", "close": 0.5930883, "volume": 191321.0}, {"date": "1991-05-22", "close": 0.61003368, "volume": 122275.0}, {"date": "1991-05-23", "close": 0.60156099, "volume": 135022.0}, {"date": "1991-05-24", "close": 0.61003368, "volume": 252104.0}, {"date": "1991-05-27", "close": 0.60156099, "volume": 129947.0}, {"date": "1991-05-28", "close": 0.60156099, "volume": 71170.0}, {"date": "1991-05-29", "close": 0.5930883, "volume": 148477.0}, {"date": "1991-05-30", "close": 0.5930883, "volume": 300141.0}, {"date": "1991-05-31", "close": 0.5930883, "volume": 132662.0}, {"date": "1991-06-03", "close": 0.5930883, "volume": 215752.0}, {"date": "1991-06-04", "close": 0.58461561, "volume": 230741.0}, {"date": "1991-06-05", "close": 0.5930883, "volume": 183531.0}, {"date": "1991-06-06", "close": 0.5930883, "volume": 334486.0}, {"date": "1991-06-07", "close": 0.55072485, "volume": 345463.0}, {"date": "1991-06-10", "close": 0.55072485, "volume": null}, {"date": "1991-06-11", "close": 0.55072485, "volume": 187662.0}, {"date": "1991-06-12", "close": 0.55072485, "volume": 490163.0}, {"date": "1991-06-13", "close": 0.57614292, "volume": 285860.0}, {"date": "1991-06-14", "close": 0.60787444, "volume": 79648.0}, {"date": "1991-06-17", "close": 0.60787444, "volume": 141174.0}, {"date": "1991-06-18", "close": 0.61681377, "volume": 204937.0}, {"date": "1991-06-19", "close": 0.6257531, "volume": 82109.0}, {"date": "1991-06-20", "close": 0.6257531, "volume": 184354.0}, {"date": "1991-06-21", "close": 0.61681377, "volume": 170706.0}, {"date": "1991-06-24", "close": 0.59893511, "volume": 153479.0}, {"date": "1991-06-25", "close": 0.60787444, "volume": 40048.0}, {"date": "1991-06-26", "close": 0.61681377, "volume": 90163.0}, {"date": "1991-06-27", "close": 0.61681377, "volume": 49109.0}, {"date": "1991-06-28", "close": 0.61681377, "volume": 101685.0}, {"date": "1991-07-01", "close": 0.61681377, "volume": null}, {"date": "1991-07-02", "close": 0.6257531, "volume": 107391.0}, {"date": "1991-07-03", "close": 0.61681377, "volume": 337162.0}, {"date": "1991-07-04", "close": 0.60787444, "volume": 87367.0}, {"date": "1991-07-05", "close": 0.60787444, "volume": 238497.0}, {"date": "1991-07-08", "close": 0.60787444, "volume": 67231.0}, {"date": "1991-07-09", "close": 0.60787444, "volume": 197442.0}, {"date": "1991-07-10", "close": 0.61681377, "volume": 163883.0}, {"date": "1991-07-11", "close": 0.59893511, "volume": 135357.0}, {"date": "1991-07-12", "close": 0.61681377, "volume": 317138.0}, {"date": "1991-07-15", "close": 0.61681377, "volume": 121933.0}, {"date": "1991-07-16", "close": 0.61681377, "volume": 503505.0}, {"date": "1991-07-17", "close": 0.61681377, "volume": 174733.0}, {"date": "1991-07-18", "close": 0.60787444, "volume": 167574.0}, {"date": "1991-07-19", "close": 0.65257109, "volume": 609442.0}, {"date": "1991-07-22", "close": 0.66151042, "volume": 309867.0}, {"date": "1991-07-23", "close": 0.65257109, "volume": 236819.0}, {"date": "1991-07-24", "close": 0.65257109, "volume": 236819.0}, {"date": "1991-07-25", "close": 0.64363176, "volume": 266799.0}, {"date": "1991-07-26", "close": 0.65257109, "volume": 274293.0}, {"date": "1991-07-29", "close": 0.64363176, "volume": 113543.0}, {"date": "1991-07-30", "close": 0.63469243, "volume": 100679.0}, {"date": "1991-07-31", "close": 0.63469243, "volume": 105713.0}, {"date": "1991-08-01", "close": 0.64363176, "volume": 94191.0}, {"date": "1991-08-02", "close": 0.63469243, "volume": 154486.0}, {"date": "1991-08-05", "close": 0.63469243, "volume": 215117.0}, {"date": "1991-08-06", "close": 0.64363176, "volume": 133120.0}, {"date": "1991-08-07", "close": 0.63469243, "volume": 135357.0}, {"date": "1991-08-08", "close": 0.63469243, "volume": 142740.0}, {"date": "1991-08-09", "close": 0.64363176, "volume": 117682.0}, {"date": "1991-08-12", "close": 0.63469243, "volume": 98106.0}, {"date": "1991-08-13", "close": 0.64363176, "volume": 131218.0}, {"date": "1991-08-14", "close": 0.6257531, "volume": 80543.0}, {"date": "1991-08-15", "close": 0.6257531, "volume": 50227.0}, {"date": "1991-08-16", "close": 0.61681377, "volume": 130099.0}, {"date": "1991-08-19", "close": 0.57211712, "volume": 204042.0}, {"date": "1991-08-20", "close": 0.60787444, "volume": 199008.0}, {"date": "1991-08-21", "close": 0.6257531, "volume": 73495.0}, {"date": "1991-08-22", "close": 0.64363176, "volume": 190395.0}, {"date": "1991-08-23", "close": 0.65257109, "volume": 87367.0}, {"date": "1991-08-26", "close": 0.65257109, "volume": 88933.0}, {"date": "1991-08-27", "close": 0.6257531, "volume": 33895.0}, {"date": "1991-08-28", "close": 0.64363176, "volume": 54702.0}, {"date": "1991-08-29", "close": 0.64363176, "volume": 56492.0}, {"date": "1991-08-30", "close": 0.64363176, "volume": 87031.0}, {"date": "1991-09-02", "close": 0.64363176, "volume": null}, {"date": "1991-09-03", "close": 0.63469243, "volume": 74614.0}, {"date": "1991-09-04", "close": 0.64363176, "volume": 85577.0}, {"date": "1991-09-05", "close": 0.64363176, "volume": 71594.0}, {"date": "1991-09-06", "close": 0.64363176, "volume": 82445.0}, {"date": "1991-09-09", "close": 0.64363176, "volume": 32441.0}, {"date": "1991-09-10", "close": 0.64363176, "volume": 94079.0}, {"date": "1991-09-11", "close": 0.64363176, "volume": 198225.0}, {"date": "1991-09-12", "close": 0.66151042, "volume": 99224.0}, {"date": "1991-09-13", "close": 0.67044975, "volume": 124170.0}, {"date": "1991-09-16", "close": 0.67938908, "volume": 112536.0}, {"date": "1991-09-17", "close": 0.67938908, "volume": 187710.0}, {"date": "1991-09-18", "close": 0.66151042, "volume": 42397.0}, {"date": "1991-09-19", "close": 0.65257109, "volume": 40831.0}, {"date": "1991-09-20", "close": 0.67938908, "volume": 78306.0}, {"date": "1991-09-23", "close": 0.67938908, "volume": 45865.0}, {"date": "1991-09-24", "close": 0.66151042, "volume": 91953.0}, {"date": "1991-09-25", "close": 0.64363176, "volume": 61302.0}, {"date": "1991-09-26", "close": 0.64363176, "volume": 108397.0}, {"date": "1991-09-27", "close": 0.63469243, "volume": 119808.0}, {"date": "1991-09-30", "close": 0.66151042, "volume": 127526.0}, {"date": "1991-10-01", "close": 0.66151042, "volume": 111530.0}, {"date": "1991-10-02", "close": 0.65257109, "volume": 56492.0}, {"date": "1991-10-03", "close": 0.65257109, "volume": 242300.0}, {"date": "1991-10-04", "close": 0.6257531, "volume": 88150.0}, {"date": "1991-10-07", "close": 0.63469243, "volume": 47543.0}, {"date": "1991-10-08", "close": 0.65257109, "volume": 128645.0}, {"date": "1991-10-09", "close": 0.65257109, "volume": 106719.0}, {"date": "1991-10-10", "close": 0.65257109, "volume": 165561.0}, {"date": "1991-10-11", "close": 0.65257109, "volume": 347341.0}, {"date": "1991-10-14", "close": 0.61681377, "volume": 107279.0}, {"date": "1991-10-15", "close": 0.61681377, "volume": 587852.0}, {"date": "1991-10-16", "close": 0.61681377, "volume": 290290.0}, {"date": "1991-10-17", "close": 0.64363176, "volume": 180774.0}, {"date": "1991-10-18", "close": 0.63469243, "volume": 204154.0}, {"date": "1991-10-21", "close": 0.63469243, "volume": 176635.0}, {"date": "1991-10-22", "close": 0.6257531, "volume": 192744.0}, {"date": "1991-10-23", "close": 0.6257531, "volume": 113991.0}, {"date": "1991-10-24", "close": 0.6257531, "volume": 305392.0}, {"date": "1991-10-25", "close": 0.6257531, "volume": 177754.0}, {"date": "1991-10-28", "close": 0.6257531, "volume": 122492.0}, {"date": "1991-10-29", "close": 0.60787444, "volume": 177083.0}, {"date": "1991-10-30", "close": 0.61681377, "volume": 1263294.0}, {"date": "1991-10-31", "close": 0.61681377, "volume": null}, {"date": "1991-11-01", "close": 0.64363176, "volume": 244537.0}, {"date": "1991-11-04", "close": 0.66151042, "volume": 277649.0}, {"date": "1991-11-05", "close": 0.65257109, "volume": 112984.0}, {"date": "1991-11-06", "close": 0.63469243, "volume": 177530.0}, {"date": "1991-11-07", "close": 0.63469243, "volume": 79089.0}, {"date": "1991-11-08", "close": 0.63469243, "volume": 106496.0}, {"date": "1991-11-11", "close": 0.63469243, "volume": 238832.0}, {"date": "1991-11-12", "close": 0.63469243, "volume": 103811.0}, {"date": "1991-11-13", "close": 0.64363176, "volume": 86472.0}, {"date": "1991-11-14", "close": 0.64363176, "volume": 120255.0}, {"date": "1991-11-15", "close": 0.65257109, "volume": 200574.0}, {"date": "1991-11-18", "close": 0.63469243, "volume": 798046.0}, {"date": "1991-11-19", "close": 0.63469243, "volume": 354277.0}, {"date": "1991-11-20", "close": 0.6257531, "volume": 348236.0}, {"date": "1991-11-21", "close": 0.63469243, "volume": 164554.0}, {"date": "1991-11-22", "close": 0.6257531, "volume": 219815.0}, {"date": "1991-11-25", "close": 0.63469243, "volume": 77187.0}, {"date": "1991-11-26", "close": 0.6257531, "volume": 39936.0}, {"date": "1991-11-27", "close": 0.6257531, "volume": 130882.0}, {"date": "1991-11-28", "close": 0.6257531, "volume": 35461.0}, {"date": "1991-11-29", "close": 0.6257531, "volume": 125625.0}, {"date": "1991-12-02", "close": 0.6257531, "volume": 160191.0}, {"date": "1991-12-03", "close": 0.61681377, "volume": 149116.0}, {"date": "1991-12-04", "close": 0.6257531, "volume": 105377.0}, {"date": "1991-12-05", "close": 0.6257531, "volume": 63316.0}, {"date": "1991-12-06", "close": 0.61681377, "volume": 219927.0}, {"date": "1991-12-09", "close": 0.6257531, "volume": 110075.0}, {"date": "1991-12-10", "close": 0.6257531, "volume": 206056.0}, {"date": "1991-12-11", "close": 0.6257531, "volume": 79984.0}, {"date": "1991-12-12", "close": 0.61681377, "volume": 307965.0}, {"date": "1991-12-13", "close": 0.63469243, "volume": 244649.0}, {"date": "1991-12-16", "close": 0.6257531, "volume": 273399.0}, {"date": "1991-12-17", "close": 0.6257531, "volume": 55597.0}, {"date": "1991-12-18", "close": 0.6257531, "volume": 104370.0}, {"date": "1991-12-19", "close": 0.60787444, "volume": 279551.0}, {"date": "1991-12-20", "close": 0.6257531, "volume": 119584.0}, {"date": "1991-12-23", "close": 0.6257531, "volume": 144865.0}, {"date": "1991-12-24", "close": 0.61681377, "volume": 106496.0}, {"date": "1991-12-25", "close": 0.61681377, "volume": null}, {"date": "1991-12-26", "close": 0.61681377, "volume": null}, {"date": "1991-12-27", "close": 0.6257531, "volume": 77746.0}, {"date": "1991-12-30", "close": 0.6257531, "volume": 118242.0}, {"date": "1991-12-31", "close": 0.63469243, "volume": 132225.0}, {"date": "1992-01-01", "close": 0.63469243, "volume": null}, {"date": "1992-01-02", "close": 0.63469243, "volume": 76404.0}, {"date": "1992-01-03", "close": 0.63469243, "volume": 173950.0}, {"date": "1992-01-06", "close": 0.66151042, "volume": 221605.0}, {"date": "1992-01-07", "close": 0.64363176, "volume": 138825.0}, {"date": "1992-01-08", "close": 0.65257109, "volume": 76851.0}, {"date": "1992-01-09", "close": 0.65257109, "volume": 113431.0}, {"date": "1992-01-10", "close": 0.66151042, "volume": 205273.0}, {"date": "1992-01-13", "close": 0.66151042, "volume": 92848.0}, {"date": "1992-01-14", "close": 0.66151042, "volume": 155940.0}, {"date": "1992-01-15", "close": 0.67044975, "volume": 126631.0}, {"date": "1992-01-16", "close": 0.68832841, "volume": 233351.0}, {"date": "1992-01-17", "close": 0.67938908, "volume": 58170.0}, {"date": "1992-01-20", "close": 0.67938908, "volume": 38817.0}, {"date": "1992-01-21", "close": 0.67938908, "volume": 108397.0}, {"date": "1992-01-22", "close": 0.66151042, "volume": 123947.0}, {"date": "1992-01-23", "close": 0.67938908, "volume": 126743.0}, {"date": "1992-01-24", "close": 0.67044975, "volume": 49556.0}, {"date": "1992-01-27", "close": 0.67044975, "volume": null}, {"date": "1992-01-28", "close": 0.67938908, "volume": 160974.0}, {"date": "1992-01-29", "close": 0.67044975, "volume": 169476.0}, {"date": "1992-01-30", "close": 0.67044975, "volume": 68014.0}, {"date": "1992-01-31", "close": 0.67044975, "volume": 59736.0}, {"date": "1992-02-03", "close": 0.66151042, "volume": 98218.0}, {"date": "1992-02-04", "close": 0.66151042, "volume": 67007.0}, {"date": "1992-02-05", "close": 0.66151042, "volume": 112984.0}, {"date": "1992-02-06", "close": 0.67044975, "volume": 81550.0}, {"date": "1992-02-07", "close": 0.66151042, "volume": 69356.0}, {"date": "1992-02-10", "close": 0.66151042, "volume": 101574.0}, {"date": "1992-02-11", "close": 0.66151042, "volume": 17675.0}, {"date": "1992-02-12", "close": 0.67044975, "volume": 90051.0}, {"date": "1992-02-13", "close": 0.67044975, "volume": 76068.0}, {"date": "1992-02-14", "close": 0.67044975, "volume": null}, {"date": "1992-02-17", "close": 0.66151042, "volume": 76068.0}, {"date": "1992-02-18", "close": 0.64363176, "volume": 1399657.0}, {"date": "1992-02-19", "close": 0.6257531, "volume": 470617.0}, {"date": "1992-02-20", "close": 0.6257531, "volume": 229324.0}, {"date": "1992-02-21", "close": 0.61681377, "volume": 385376.0}, {"date": "1992-02-24", "close": 0.6257531, "volume": 154038.0}, {"date": "1992-02-25", "close": 0.6257531, "volume": 2512045.0}, {"date": "1992-02-26", "close": 0.6257531, "volume": 205496.0}, {"date": "1992-02-27", "close": 0.61681377, "volume": 111306.0}, {"date": "1992-02-28", "close": 0.6257531, "volume": 101126.0}, {"date": "1992-03-02", "close": 0.6257531, "volume": 163547.0}, {"date": "1992-03-03", "close": 0.63469243, "volume": 84570.0}, {"date": "1992-03-04", "close": 0.63469243, "volume": 178201.0}, {"date": "1992-03-05", "close": 0.65257109, "volume": 110299.0}, {"date": "1992-03-06", "close": 0.65257109, "volume": 62533.0}, {"date": "1992-03-09", "close": 0.65257109, "volume": 189052.0}, {"date": "1992-03-10", "close": 0.65257109, "volume": 113319.0}, {"date": "1992-03-11", "close": 0.66151042, "volume": 364904.0}, {"date": "1992-03-12", "close": 0.65257109, "volume": 826908.0}, {"date": "1992-03-13", "close": 0.61681377, "volume": 148110.0}, {"date": "1992-03-16", "close": 0.6257531, "volume": 160974.0}, {"date": "1992-03-17", "close": 0.6257531, "volume": 151577.0}, {"date": "1992-03-18", "close": 0.61681377, "volume": 260422.0}, {"date": "1992-03-19", "close": 0.61681377, "volume": 106831.0}, {"date": "1992-03-20", "close": 0.6257531, "volume": 104818.0}, {"date": "1992-03-23", "close": 0.6257531, "volume": 152920.0}, {"date": "1992-03-24", "close": 0.6257531, "volume": 39712.0}, {"date": "1992-03-25", "close": 0.6257531, "volume": 184689.0}, {"date": "1992-03-26", "close": 0.60787444, "volume": 178089.0}, {"date": "1992-03-27", "close": 0.60787444, "volume": 68126.0}, {"date": "1992-03-30", "close": 0.60787444, "volume": 75733.0}, {"date": "1992-03-31", "close": 0.61681377, "volume": 201469.0}, {"date": "1992-04-01", "close": 0.61681377, "volume": 155493.0}, {"date": "1992-04-02", "close": 0.60787444, "volume": 150347.0}, {"date": "1992-04-03", "close": 0.60787444, "volume": 116899.0}, {"date": "1992-04-06", "close": 0.60787444, "volume": 69692.0}, {"date": "1992-04-07", "close": 0.59893511, "volume": 181334.0}, {"date": "1992-04-08", "close": 0.59893511, "volume": 110858.0}, {"date": "1992-04-09", "close": 0.58999578, "volume": 123611.0}, {"date": "1992-04-10", "close": 0.61681377, "volume": 158625.0}, {"date": "1992-04-13", "close": 0.61681377, "volume": 151354.0}, {"date": "1992-04-14", "close": 0.61681377, "volume": 68462.0}, {"date": "1992-04-15", "close": 0.61681377, "volume": 139720.0}, {"date": "1992-04-16", "close": 0.61681377, "volume": 236371.0}, {"date": "1992-04-17", "close": 0.61681377, "volume": null}, {"date": "1992-04-20", "close": 0.61681377, "volume": null}, {"date": "1992-04-21", "close": 0.6257531, "volume": 191401.0}, {"date": "1992-04-22", "close": 0.6257531, "volume": 79201.0}, {"date": "1992-04-23", "close": 0.61681377, "volume": 95085.0}, {"date": "1992-04-24", "close": 0.61681377, "volume": 47766.0}, {"date": "1992-04-27", "close": 0.6257531, "volume": 122604.0}, {"date": "1992-04-28", "close": 0.60787444, "volume": 70475.0}, {"date": "1992-04-29", "close": 0.61681377, "volume": 84906.0}, {"date": "1992-04-30", "close": 0.6257531, "volume": 116564.0}, {"date": "1992-05-01", "close": 0.6257531, "volume": 238720.0}, {"date": "1992-05-04", "close": 0.64363176, "volume": 107167.0}, {"date": "1992-05-05", "close": 0.63469243, "volume": 278097.0}, {"date": "1992-05-06", "close": 0.63469243, "volume": 146096.0}, {"date": "1992-05-07", "close": 0.63469243, "volume": 94862.0}, {"date": "1992-05-08", "close": 0.63469243, "volume": 106160.0}, {"date": "1992-05-11", "close": 0.64363176, "volume": 150123.0}, {"date": "1992-05-12", "close": 0.64363176, "volume": 70475.0}, {"date": "1992-05-13", "close": 0.64363176, "volume": 78082.0}, {"date": "1992-05-14", "close": 0.64363176, "volume": 60855.0}, {"date": "1992-05-15", "close": 0.63469243, "volume": 57946.0}, {"date": "1992-05-18", "close": 0.65257109, "volume": 42956.0}, {"date": "1992-05-19", "close": 0.66151042, "volume": 250914.0}, {"date": "1992-05-20", "close": 0.65257109, "volume": 149676.0}, {"date": "1992-05-21", "close": 0.65257109, "volume": 99896.0}, {"date": "1992-05-22", "close": 0.6257531, "volume": 77411.0}, {"date": "1992-05-25", "close": 0.63469243, "volume": 36468.0}, {"date": "1992-05-26", "close": 0.63469243, "volume": null}, {"date": "1992-05-27", "close": 0.65257109, "volume": 40271.0}, {"date": "1992-05-28", "close": 0.66151042, "volume": 108062.0}, {"date": "1992-05-29", "close": 0.64363176, "volume": 169476.0}, {"date": "1992-06-01", "close": 0.64363176, "volume": 318704.0}, {"date": "1992-06-02", "close": 0.64363176, "volume": 327429.0}, {"date": "1992-06-03", "close": 0.65257109, "volume": 45753.0}, {"date": "1992-06-04", "close": 0.66151042, "volume": 212096.0}, {"date": "1992-06-05", "close": 0.63469243, "volume": 78418.0}, {"date": "1992-06-08", "close": 0.63469243, "volume": null}, {"date": "1992-06-09", "close": 0.63469243, "volume": 195540.0}, {"date": "1992-06-10", "close": 0.64363176, "volume": 152696.0}, {"date": "1992-06-11", "close": 0.63469243, "volume": 286263.0}, {"date": "1992-06-12", "close": 0.63469243, "volume": 123611.0}, {"date": "1992-06-15", "close": 0.64363176, "volume": 96987.0}, {"date": "1992-06-16", "close": 0.6257531, "volume": 55709.0}, {"date": "1992-06-17", "close": 0.6257531, "volume": 123387.0}, {"date": "1992-06-18", "close": 0.61681377, "volume": 146320.0}, {"date": "1992-06-19", "close": 0.6257531, "volume": 85801.0}, {"date": "1992-06-22", "close": 0.6257531, "volume": 199120.0}, {"date": "1992-06-23", "close": 0.6257531, "volume": 109516.0}, {"date": "1992-06-24", "close": 0.6257531, "volume": 252032.0}, {"date": "1992-06-25", "close": 0.6257531, "volume": 240510.0}, {"date": "1992-06-26", "close": 0.6257531, "volume": 34343.0}, {"date": "1992-06-29", "close": 0.63469243, "volume": 103811.0}, {"date": "1992-06-30", "close": 0.63469243, "volume": 24163.0}, {"date": "1992-07-01", "close": 0.63469243, "volume": 91282.0}, {"date": "1992-07-02", "close": 0.63469243, "volume": 336602.0}, {"date": "1992-07-03", "close": 0.63469243, "volume": 85465.0}, {"date": "1992-07-06", "close": 0.63469243, "volume": 285927.0}, {"date": "1992-07-07", "close": 0.64363176, "volume": 158289.0}, {"date": "1992-07-08", "close": 0.64363176, "volume": 275412.0}, {"date": "1992-07-09", "close": 0.6257531, "volume": 158960.0}, {"date": "1992-07-10", "close": 0.64363176, "volume": 43627.0}, {"date": "1992-07-13", "close": 0.64363176, "volume": 159744.0}, {"date": "1992-07-14", "close": 0.63469243, "volume": 109628.0}, {"date": "1992-07-15", "close": 0.64363176, "volume": 106608.0}, {"date": "1992-07-16", "close": 0.64363176, "volume": 58058.0}, {"date": "1992-07-17", "close": 0.66151042, "volume": 154486.0}, {"date": "1992-07-20", "close": 0.6257531, "volume": 189835.0}, {"date": "1992-07-21", "close": 0.6257531, "volume": 10515.0}, {"date": "1992-07-22", "close": 0.64363176, "volume": 51011.0}, {"date": "1992-07-23", "close": 0.6257531, "volume": 72601.0}, {"date": "1992-07-24", "close": 0.6257531, "volume": 202923.0}, {"date": "1992-07-27", "close": 0.6257531, "volume": 50787.0}, {"date": "1992-07-28", "close": 0.6257531, "volume": 53360.0}, {"date": "1992-07-29", "close": 0.63469243, "volume": 144865.0}, {"date": "1992-07-30", "close": 0.66151042, "volume": 60183.0}, {"date": "1992-07-31", "close": 0.66151042, "volume": 146543.0}, {"date": "1992-08-03", "close": 0.64363176, "volume": 98553.0}, {"date": "1992-08-04", "close": 0.65257109, "volume": 109628.0}, {"date": "1992-08-05", "close": 0.65257109, "volume": 119696.0}, {"date": "1992-08-06", "close": 0.64363176, "volume": 51458.0}, {"date": "1992-08-07", "close": 0.65257109, "volume": 109740.0}, {"date": "1992-08-10", "close": 0.65257109, "volume": 100455.0}, {"date": "1992-08-11", "close": 0.65257109, "volume": 302707.0}, {"date": "1992-08-12", "close": 0.64363176, "volume": 65777.0}, {"date": "1992-08-13", "close": 0.64363176, "volume": 39041.0}, {"date": "1992-08-14", "close": 0.64363176, "volume": 188605.0}, {"date": "1992-08-17", "close": 0.63469243, "volume": 95421.0}, {"date": "1992-08-18", "close": 0.64363176, "volume": 106719.0}, {"date": "1992-08-19", "close": 0.64363176, "volume": 89940.0}, {"date": "1992-08-20", "close": 0.65257109, "volume": 34902.0}, {"date": "1992-08-21", "close": 0.65257109, "volume": 120591.0}, {"date": "1992-08-24", "close": 0.64363176, "volume": 52577.0}, {"date": "1992-08-25", "close": 0.64363176, "volume": null}, {"date": "1992-08-26", "close": 0.63469243, "volume": 104258.0}, {"date": "1992-08-27", "close": 0.6257531, "volume": 9732.0}, {"date": "1992-08-28", "close": 0.6257531, "volume": 120926.0}, {"date": "1992-08-31", "close": 0.6257531, "volume": 172608.0}, {"date": "1992-09-01", "close": 0.63469243, "volume": 97882.0}, {"date": "1992-09-02", "close": 0.64363176, "volume": 250914.0}, {"date": "1992-09-03", "close": 0.63469243, "volume": 194198.0}, {"date": "1992-09-04", "close": 0.6257531, "volume": 110299.0}, {"date": "1992-09-07", "close": 0.6257531, "volume": 83563.0}, {"date": "1992-09-08", "close": 0.61681377, "volume": 62085.0}, {"date": "1992-09-09", "close": 0.61681377, "volume": 186815.0}, {"date": "1992-09-10", "close": 0.60787444, "volume": 117906.0}, {"date": "1992-09-11", "close": 0.61681377, "volume": 393094.0}, {"date": "1992-09-14", "close": 0.6257531, "volume": 131218.0}, {"date": "1992-09-15", "close": 0.63469243, "volume": 81102.0}, {"date": "1992-09-16", "close": 0.6257531, "volume": 294317.0}, {"date": "1992-09-17", "close": 0.6257531, "volume": 66000.0}, {"date": "1992-09-18", "close": 0.61681377, "volume": 73607.0}, {"date": "1992-09-21", "close": 0.60787444, "volume": 94414.0}, {"date": "1992-09-22", "close": 0.61681377, "volume": 45082.0}, {"date": "1992-09-23", "close": 0.63469243, "volume": 101462.0}, {"date": "1992-09-24", "close": 0.61681377, "volume": 67567.0}, {"date": "1992-09-25", "close": 0.6257531, "volume": 211761.0}, {"date": "1992-09-28", "close": 0.6257531, "volume": 130659.0}, {"date": "1992-09-29", "close": 0.63469243, "volume": 144754.0}, {"date": "1992-09-30", "close": 0.63469243, "volume": 138377.0}, {"date": "1992-10-01", "close": 0.60787444, "volume": 118577.0}, {"date": "1992-10-02", "close": 0.60787444, "volume": 99224.0}, {"date": "1992-10-05", "close": 0.59893511, "volume": 11075.0}, {"date": "1992-10-06", "close": 0.59893511, "volume": 34566.0}, {"date": "1992-10-07", "close": 0.61681377, "volume": 52241.0}, {"date": "1992-10-08", "close": 0.61681377, "volume": 79424.0}, {"date": "1992-10-09", "close": 0.60787444, "volume": 76516.0}, {"date": "1992-10-12", "close": 0.61681377, "volume": 83451.0}, {"date": "1992-10-13", "close": 0.61681377, "volume": 129764.0}, {"date": "1992-10-14", "close": 0.61681377, "volume": 34566.0}, {"date": "1992-10-15", "close": 0.60787444, "volume": 50339.0}, {"date": "1992-10-16", "close": 0.60787444, "volume": 39041.0}, {"date": "1992-10-19", "close": 0.57211712, "volume": 56828.0}, {"date": "1992-10-20", "close": 0.58105645, "volume": 53136.0}, {"date": "1992-10-21", "close": 0.58999578, "volume": 170259.0}, {"date": "1992-10-22", "close": 0.57211712, "volume": 116787.0}, {"date": "1992-10-23", "close": 0.58105645, "volume": 94974.0}, {"date": "1992-10-26", "close": 0.58999578, "volume": 221493.0}, {"date": "1992-10-27", "close": 0.58999578, "volume": 19129.0}, {"date": "1992-10-28", "close": 0.58105645, "volume": 117123.0}, {"date": "1992-10-29", "close": 0.57211712, "volume": 80543.0}, {"date": "1992-10-30", "close": 0.57211712, "volume": 29085.0}, {"date": "1992-11-02", "close": 0.56317779, "volume": 119025.0}, {"date": "1992-11-03", "close": 0.57211712, "volume": 57163.0}, {"date": "1992-11-04", "close": 0.57211712, "volume": null}, {"date": "1992-11-05", "close": 0.59893511, "volume": 59624.0}, {"date": "1992-11-06", "close": 0.58999578, "volume": 92401.0}, {"date": "1992-11-09", "close": 0.58999578, "volume": 44634.0}, {"date": "1992-11-10", "close": 0.58105645, "volume": 248676.0}, {"date": "1992-11-11", "close": 0.56317779, "volume": 51682.0}, {"date": "1992-11-12", "close": 0.55423846, "volume": 202476.0}, {"date": "1992-11-13", "close": 0.54529913, "volume": 41949.0}, {"date": "1992-11-16", "close": 0.54529913, "volume": 91841.0}, {"date": "1992-11-17", "close": 0.5363598, "volume": 94079.0}, {"date": "1992-11-18", "close": 0.55423846, "volume": 78418.0}, {"date": "1992-11-19", "close": 0.55423846, "volume": 112313.0}, {"date": "1992-11-20", "close": 0.56317779, "volume": 184466.0}, {"date": "1992-11-23", "close": 0.58105645, "volume": 225073.0}, {"date": "1992-11-24", "close": 0.61681377, "volume": 123499.0}, {"date": "1992-11-25", "close": 0.60787444, "volume": 94302.0}, {"date": "1992-11-26", "close": 0.58999578, "volume": 61190.0}, {"date": "1992-11-27", "close": 0.60787444, "volume": 104594.0}, {"date": "1992-11-30", "close": 0.61681377, "volume": 4698.0}, {"date": "1992-12-01", "close": 0.61681377, "volume": 38258.0}, {"date": "1992-12-02", "close": 0.60787444, "volume": 53136.0}, {"date": "1992-12-03", "close": 0.61681377, "volume": 60967.0}, {"date": "1992-12-04", "close": 0.59893511, "volume": 90723.0}, {"date": "1992-12-07", "close": 0.59893511, "volume": 33560.0}, {"date": "1992-12-08", "close": 0.58105645, "volume": 70811.0}, {"date": "1992-12-09", "close": 0.59893511, "volume": 89604.0}, {"date": "1992-12-10", "close": 0.59893511, "volume": 186591.0}, {"date": "1992-12-11", "close": 0.59893511, "volume": 127750.0}, {"date": "1992-12-14", "close": 0.59893511, "volume": 103140.0}, {"date": "1992-12-15", "close": 0.58105645, "volume": 49668.0}, {"date": "1992-12-16", "close": 0.58999578, "volume": 82892.0}, {"date": "1992-12-17", "close": 0.58105645, "volume": 25393.0}, {"date": "1992-12-18", "close": 0.58105645, "volume": 74838.0}, {"date": "1992-12-21", "close": 0.58999578, "volume": 249124.0}, {"date": "1992-12-22", "close": 0.60787444, "volume": 121486.0}, {"date": "1992-12-23", "close": 0.59893511, "volume": 10739.0}, {"date": "1992-12-24", "close": 0.60787444, "volume": 56492.0}, {"date": "1992-12-25", "close": 0.60787444, "volume": null}, {"date": "1992-12-28", "close": 0.60787444, "volume": null}, {"date": "1992-12-29", "close": 0.60787444, "volume": 48438.0}, {"date": "1992-12-30", "close": 0.60787444, "volume": 12976.0}, {"date": "1992-12-31", "close": 0.60787444, "volume": null}, {"date": "1993-01-01", "close": 0.60787444, "volume": null}, {"date": "1993-01-04", "close": 0.60787444, "volume": 56716.0}, {"date": "1993-01-05", "close": 0.61681377, "volume": 111194.0}, {"date": "1993-01-06", "close": 0.60787444, "volume": 125736.0}, {"date": "1993-01-07", "close": 0.60787444, "volume": 83787.0}, {"date": "1993-01-08", "close": 0.58999578, "volume": 65889.0}, {"date": "1993-01-11", "close": 0.58999578, "volume": 29421.0}, {"date": "1993-01-12", "close": 0.6257531, "volume": 33000.0}, {"date": "1993-01-13", "close": 0.61681377, "volume": 37139.0}, {"date": "1993-01-14", "close": 0.61681377, "volume": 56268.0}, {"date": "1993-01-15", "close": 0.60787444, "volume": 10515.0}, {"date": "1993-01-18", "close": 0.61681377, "volume": 63987.0}, {"date": "1993-01-19", "close": 0.61681377, "volume": 34454.0}, {"date": "1993-01-20", "close": 0.61681377, "volume": null}, {"date": "1993-01-21", "close": 0.60787444, "volume": 48885.0}, {"date": "1993-01-22", "close": 0.58999578, "volume": 36692.0}, {"date": "1993-01-25", "close": 0.60787444, "volume": 37139.0}, {"date": "1993-01-26", "close": 0.60787444, "volume": 42509.0}, {"date": "1993-01-27", "close": 0.61681377, "volume": 78418.0}, {"date": "1993-01-28", "close": 0.59893511, "volume": 24051.0}, {"date": "1993-01-29", "close": 0.58999578, "volume": 80879.0}, {"date": "1993-02-01", "close": 0.58999578, "volume": null}, {"date": "1993-02-02", "close": 0.61681377, "volume": 38817.0}, {"date": "1993-02-03", "close": 0.61681377, "volume": 108286.0}, {"date": "1993-02-04", "close": 0.61681377, "volume": 94638.0}, {"date": "1993-02-05", "close": 0.59893511, "volume": 73048.0}, {"date": "1993-02-08", "close": 0.61681377, "volume": 90163.0}, {"date": "1993-02-09", "close": 0.60787444, "volume": 117011.0}, {"date": "1993-02-10", "close": 0.60787444, "volume": null}, {"date": "1993-02-11", "close": 0.60787444, "volume": 67678.0}, {"date": "1993-02-12", "close": 0.6257531, "volume": 184466.0}, {"date": "1993-02-15", "close": 0.60787444, "volume": 88709.0}, {"date": "1993-02-16", "close": 0.60787444, "volume": 14766.0}, {"date": "1993-02-17", "close": 0.61681377, "volume": 75397.0}, {"date": "1993-02-18", "close": 0.61681377, "volume": 47543.0}, {"date": "1993-02-19", "close": 0.61681377, "volume": 105489.0}, {"date": "1993-02-22", "close": 0.59893511, "volume": 83004.0}, {"date": "1993-02-23", "close": 0.61681377, "volume": 164330.0}, {"date": "1993-02-24", "close": 0.61681377, "volume": 53583.0}, {"date": "1993-02-25", "close": 0.6257531, "volume": 189052.0}, {"date": "1993-02-26", "close": 0.6257531, "volume": 67902.0}, {"date": "1993-03-01", "close": 0.6257531, "volume": 87926.0}, {"date": "1993-03-02", "close": 0.63469243, "volume": 136699.0}, {"date": "1993-03-03", "close": 0.6257531, "volume": 177754.0}, {"date": "1993-03-04", "close": 0.61681377, "volume": 55821.0}, {"date": "1993-03-05", "close": 0.60787444, "volume": 44187.0}, {"date": "1993-03-08", "close": 0.61681377, "volume": 55485.0}, {"date": "1993-03-09", "close": 0.61681377, "volume": 78082.0}, {"date": "1993-03-10", "close": 0.6257531, "volume": 193191.0}, {"date": "1993-03-11", "close": 0.6257531, "volume": 254605.0}, {"date": "1993-03-12", "close": 0.60787444, "volume": 97994.0}, {"date": "1993-03-15", "close": 0.58105645, "volume": 126408.0}, {"date": "1993-03-16", "close": 0.59893511, "volume": 61414.0}, {"date": "1993-03-17", "close": 0.61681377, "volume": 232120.0}, {"date": "1993-03-18", "close": 0.61681377, "volume": null}, {"date": "1993-03-19", "close": 0.59893511, "volume": 201357.0}, {"date": "1993-03-22", "close": 0.59893511, "volume": 146991.0}, {"date": "1993-03-23", "close": 0.58999578, "volume": 59065.0}, {"date": "1993-03-24", "close": 0.57211712, "volume": 114438.0}, {"date": "1993-03-25", "close": 0.58105645, "volume": 21254.0}, {"date": "1993-03-26", "close": 0.58105645, "volume": 48661.0}, {"date": "1993-03-29", "close": 0.58105645, "volume": 101574.0}, {"date": "1993-03-30", "close": 0.59893511, "volume": 93519.0}, {"date": "1993-03-31", "close": 0.58105645, "volume": 112648.0}, {"date": "1993-04-01", "close": 0.58999578, "volume": 64322.0}, {"date": "1993-04-02", "close": 0.58105645, "volume": 27631.0}, {"date": "1993-04-05", "close": 0.58999578, "volume": 134126.0}, {"date": "1993-04-06", "close": 0.59893511, "volume": 83675.0}, {"date": "1993-04-07", "close": 0.57211712, "volume": 120031.0}, {"date": "1993-04-08", "close": 0.58105645, "volume": 56380.0}, {"date": "1993-04-09", "close": 0.58105645, "volume": null}, {"date": "1993-04-12", "close": 0.58105645, "volume": null}, {"date": "1993-04-13", "close": 0.58105645, "volume": 91170.0}, {"date": "1993-04-14", "close": 0.60787444, "volume": 117347.0}, {"date": "1993-04-15", "close": 0.58999578, "volume": 46312.0}, {"date": "1993-04-16", "close": 0.58105645, "volume": 112648.0}, {"date": "1993-04-19", "close": 0.58105645, "volume": 124059.0}, {"date": "1993-04-20", "close": 0.58999578, "volume": 221941.0}, {"date": "1993-04-21", "close": 0.60787444, "volume": 137370.0}, {"date": "1993-04-22", "close": 0.59893511, "volume": 88038.0}, {"date": "1993-04-23", "close": 0.59893511, "volume": 132672.0}, {"date": "1993-04-26", "close": 0.59893511, "volume": 7048.0}, {"date": "1993-04-27", "close": 0.58105645, "volume": 129987.0}, {"date": "1993-04-28", "close": 0.60787444, "volume": 152360.0}, {"date": "1993-04-29", "close": 0.60787444, "volume": 159184.0}, {"date": "1993-04-30", "close": 0.58999578, "volume": 98441.0}, {"date": "1993-05-03", "close": 0.58105645, "volume": 166232.0}, {"date": "1993-05-04", "close": 0.58105645, "volume": 121262.0}, {"date": "1993-05-05", "close": 0.57211712, "volume": 79760.0}, {"date": "1993-05-06", "close": 0.57211712, "volume": 58729.0}, {"date": "1993-05-07", "close": 0.59893511, "volume": 162876.0}, {"date": "1993-05-10", "close": 0.60787444, "volume": 143076.0}, {"date": "1993-05-11", "close": 0.60787444, "volume": null}, {"date": "1993-05-12", "close": 0.59893511, "volume": 154150.0}, {"date": "1993-05-13", "close": 0.58999578, "volume": 76516.0}, {"date": "1993-05-14", "close": 0.60787444, "volume": 77187.0}, {"date": "1993-05-17", "close": 0.58999578, "volume": 117570.0}, {"date": "1993-05-18", "close": 0.58105645, "volume": 17675.0}, {"date": "1993-05-19", "close": 0.57211712, "volume": 77187.0}, {"date": "1993-05-20", "close": 0.57211712, "volume": 53248.0}, {"date": "1993-05-21", "close": 0.58999578, "volume": 103028.0}, {"date": "1993-05-24", "close": 0.57211712, "volume": 57611.0}, {"date": "1993-05-25", "close": 0.58105645, "volume": 46872.0}, {"date": "1993-05-26", "close": 0.58105645, "volume": 87702.0}, {"date": "1993-05-27", "close": 0.58999578, "volume": 142069.0}, {"date": "1993-05-28", "close": 0.58999578, "volume": 188045.0}, {"date": "1993-05-31", "close": 0.59893511, "volume": 171489.0}, {"date": "1993-06-01", "close": 0.58105645, "volume": 112425.0}, {"date": "1993-06-02", "close": 0.58105645, "volume": 86360.0}, {"date": "1993-06-03", "close": 0.57211712, "volume": 242971.0}, {"date": "1993-06-04", "close": 0.58105645, "volume": 81997.0}, {"date": "1993-06-07", "close": 0.58105645, "volume": 49333.0}, {"date": "1993-06-08", "close": 0.58999578, "volume": 41502.0}, {"date": "1993-06-09", "close": 0.57211712, "volume": 40160.0}, {"date": "1993-06-10", "close": 0.57211712, "volume": 107279.0}, {"date": "1993-06-11", "close": 0.57211712, "volume": null}, {"date": "1993-06-14", "close": 0.57211712, "volume": null}, {"date": "1993-06-15", "close": 0.57211712, "volume": 89716.0}, {"date": "1993-06-16", "close": 0.58105645, "volume": 149116.0}, {"date": "1993-06-17", "close": 0.57211712, "volume": 89268.0}, {"date": "1993-06-18", "close": 0.56317779, "volume": 67007.0}, {"date": "1993-06-21", "close": 0.57211712, "volume": 97546.0}, {"date": "1993-06-22", "close": 0.57211712, "volume": 102916.0}, {"date": "1993-06-23", "close": 0.57211712, "volume": 90835.0}, {"date": "1993-06-24", "close": 0.57211712, "volume": null}, {"date": "1993-06-25", "close": 0.58999578, "volume": 80767.0}, {"date": "1993-06-28", "close": 0.58999578, "volume": 68797.0}, {"date": "1993-06-29", "close": 0.57211712, "volume": 83116.0}, {"date": "1993-06-30", "close": 0.58105645, "volume": 112425.0}, {"date": "1993-07-01", "close": 0.57211712, "volume": 22373.0}, {"date": "1993-07-02", "close": 0.57211712, "volume": 68350.0}, {"date": "1993-07-05", "close": 0.54529913, "volume": 133120.0}, {"date": "1993-07-06", "close": 0.57211712, "volume": 50451.0}, {"date": "1993-07-07", "close": 0.57211712, "volume": 68238.0}, {"date": "1993-07-08", "close": 0.56317779, "volume": 146320.0}, {"date": "1993-07-09", "close": 0.57211712, "volume": 95085.0}, {"date": "1993-07-12", "close": 0.56317779, "volume": 105265.0}, {"date": "1993-07-13", "close": 0.57211712, "volume": 85353.0}, {"date": "1993-07-14", "close": 0.58999578, "volume": 110747.0}, {"date": "1993-07-15", "close": 0.59893511, "volume": 24610.0}, {"date": "1993-07-16", "close": 0.58999578, "volume": 136028.0}, {"date": "1993-07-19", "close": 0.58105645, "volume": 205161.0}, {"date": "1993-07-20", "close": 0.58105645, "volume": 96875.0}, {"date": "1993-07-21", "close": 0.58999578, "volume": 67678.0}, {"date": "1993-07-22", "close": 0.58999578, "volume": 11970.0}, {"date": "1993-07-23", "close": 0.59893511, "volume": 40719.0}, {"date": "1993-07-26", "close": 0.58105645, "volume": 137035.0}, {"date": "1993-07-27", "close": 0.58999578, "volume": 20583.0}, {"date": "1993-07-28", "close": 0.58999578, "volume": 117235.0}, {"date": "1993-07-29", "close": 0.59893511, "volume": 99336.0}, {"date": "1993-07-30", "close": 0.60787444, "volume": 101909.0}, {"date": "1993-08-02", "close": 0.60787444, "volume": 92289.0}, {"date": "1993-08-03", "close": 0.61681377, "volume": 155828.0}, {"date": "1993-08-04", "close": 0.6257531, "volume": 101014.0}, {"date": "1993-08-05", "close": 0.60787444, "volume": 54255.0}, {"date": "1993-08-06", "close": 0.58999578, "volume": 51234.0}, {"date": "1993-08-09", "close": 0.60787444, "volume": 93407.0}, {"date": "1993-08-10", "close": 0.59893511, "volume": 1204117.0}, {"date": "1993-08-11", "close": 0.59893511, "volume": 41614.0}, {"date": "1993-08-12", "close": 0.61681377, "volume": 352152.0}, {"date": "1993-08-13", "close": 0.6257531, "volume": 235700.0}, {"date": "1993-08-16", "close": 0.6257531, "volume": 306399.0}, {"date": "1993-08-17", "close": 0.63469243, "volume": 134462.0}, {"date": "1993-08-18", "close": 0.61681377, "volume": 126184.0}, {"date": "1993-08-19", "close": 0.60787444, "volume": 63204.0}, {"date": "1993-08-20", "close": 0.61681377, "volume": 148333.0}, {"date": "1993-08-23", "close": 0.61681377, "volume": 87367.0}, {"date": "1993-08-24", "close": 0.61681377, "volume": 67119.0}, {"date": "1993-08-25", "close": 0.61681377, "volume": 260646.0}, {"date": "1993-08-26", "close": 0.61681377, "volume": 67231.0}, {"date": "1993-08-27", "close": 0.61681377, "volume": 297226.0}, {"date": "1993-08-30", "close": 0.60787444, "volume": 85465.0}, {"date": "1993-08-31", "close": 0.59893511, "volume": 93296.0}, {"date": "1993-09-01", "close": 0.61681377, "volume": 219703.0}, {"date": "1993-09-02", "close": 0.6257531, "volume": 123499.0}, {"date": "1993-09-03", "close": 0.63469243, "volume": 320829.0}, {"date": "1993-09-06", "close": 0.60787444, "volume": 100231.0}, {"date": "1993-09-07", "close": 0.59893511, "volume": 121150.0}, {"date": "1993-09-08", "close": 0.60787444, "volume": 197330.0}, {"date": "1993-09-09", "close": 0.60787444, "volume": 114550.0}, {"date": "1993-09-10", "close": 0.6257531, "volume": 261429.0}, {"date": "1993-09-13", "close": 0.63469243, "volume": 173167.0}, {"date": "1993-09-14", "close": 0.60787444, "volume": 109852.0}, {"date": "1993-09-15", "close": 0.61681377, "volume": 35014.0}, {"date": "1993-09-16", "close": 0.6257531, "volume": 50563.0}, {"date": "1993-09-17", "close": 0.60787444, "volume": 54814.0}, {"date": "1993-09-20", "close": 0.6257531, "volume": 35349.0}, {"date": "1993-09-21", "close": 0.61681377, "volume": 26400.0}, {"date": "1993-09-22", "close": 0.61681377, "volume": 167127.0}, {"date": "1993-09-23", "close": 0.60787444, "volume": 65441.0}, {"date": "1993-09-24", "close": 0.60787444, "volume": 86136.0}, {"date": "1993-09-27", "close": 0.6257531, "volume": 71482.0}, {"date": "1993-09-28", "close": 0.61681377, "volume": 94302.0}, {"date": "1993-09-29", "close": 0.61681377, "volume": 69245.0}, {"date": "1993-09-30", "close": 0.60787444, "volume": 223730.0}, {"date": "1993-10-01", "close": 0.58105645, "volume": 41390.0}, {"date": "1993-10-04", "close": 0.58999578, "volume": 60295.0}, {"date": "1993-10-05", "close": 0.61681377, "volume": 126743.0}, {"date": "1993-10-06", "close": 0.60787444, "volume": 82557.0}, {"date": "1993-10-07", "close": 0.60787444, "volume": 210307.0}, {"date": "1993-10-08", "close": 0.60787444, "volume": 135133.0}, {"date": "1993-10-11", "close": 0.58999578, "volume": 140391.0}, {"date": "1993-10-12", "close": 0.58999578, "volume": 99001.0}, {"date": "1993-10-13", "close": 0.59893511, "volume": 203035.0}, {"date": "1993-10-14", "close": 0.59893511, "volume": 101574.0}, {"date": "1993-10-15", "close": 0.58999578, "volume": 180439.0}, {"date": "1993-10-18", "close": 0.59893511, "volume": 140167.0}, {"date": "1993-10-19", "close": 0.58999578, "volume": 370274.0}, {"date": "1993-10-20", "close": 0.58105645, "volume": 304273.0}, {"date": "1993-10-21", "close": 0.58105645, "volume": 102133.0}, {"date": "1993-10-22", "close": 0.58105645, "volume": 248117.0}, {"date": "1993-10-25", "close": 0.58999578, "volume": 138601.0}, {"date": "1993-10-26", "close": 0.58999578, "volume": 78529.0}, {"date": "1993-10-27", "close": 0.58105645, "volume": 59065.0}, {"date": "1993-10-28", "close": 0.57211712, "volume": 189500.0}, {"date": "1993-10-29", "close": 0.58999578, "volume": 122381.0}, {"date": "1993-11-01", "close": 0.57211712, "volume": 264673.0}, {"date": "1993-11-02", "close": 0.58105645, "volume": 116564.0}, {"date": "1993-11-03", "close": 0.58999578, "volume": 173055.0}, {"date": "1993-11-04", "close": 0.58105645, "volume": 117235.0}, {"date": "1993-11-05", "close": 0.58999578, "volume": 175405.0}, {"date": "1993-11-08", "close": 0.58999578, "volume": 229212.0}, {"date": "1993-11-09", "close": 0.58105645, "volume": 418488.0}, {"date": "1993-11-10", "close": 0.58999578, "volume": 119360.0}, {"date": "1993-11-11", "close": 0.58999578, "volume": 133679.0}, {"date": "1993-11-12", "close": 0.58105645, "volume": 55150.0}, {"date": "1993-11-15", "close": 0.58999578, "volume": 81550.0}, {"date": "1993-11-16", "close": 0.58999578, "volume": 128309.0}, {"date": "1993-11-17", "close": 0.58999578, "volume": 116675.0}, {"date": "1993-11-18", "close": 0.58999578, "volume": 133903.0}, {"date": "1993-11-19", "close": 0.58105645, "volume": 138601.0}, {"date": "1993-11-22", "close": 0.57211712, "volume": 91170.0}, {"date": "1993-11-23", "close": 0.57211712, "volume": 378552.0}, {"date": "1993-11-24", "close": 0.59893511, "volume": 123387.0}, {"date": "1993-11-25", "close": 0.58105645, "volume": 209635.0}, {"date": "1993-11-26", "close": 0.58105645, "volume": 61750.0}, {"date": "1993-11-29", "close": 0.58105645, "volume": 54366.0}, {"date": "1993-11-30", "close": 0.57211712, "volume": 80990.0}, {"date": "1993-12-01", "close": 0.58999578, "volume": 93967.0}, {"date": "1993-12-02", "close": 0.58999578, "volume": 100119.0}, {"date": "1993-12-03", "close": 0.58999578, "volume": 39712.0}, {"date": "1993-12-06", "close": 0.58105645, "volume": 47095.0}, {"date": "1993-12-07", "close": 0.58105645, "volume": 107502.0}, {"date": "1993-12-08", "close": 0.58999578, "volume": 169811.0}, {"date": "1993-12-09", "close": 0.56317779, "volume": 248229.0}, {"date": "1993-12-10", "close": 0.58105645, "volume": 440749.0}, {"date": "1993-12-13", "close": 0.57211712, "volume": 92177.0}, {"date": "1993-12-14", "close": 0.58999578, "volume": 113208.0}, {"date": "1993-12-15", "close": 0.57211712, "volume": 113319.0}, {"date": "1993-12-16", "close": 0.58105645, "volume": 82668.0}, {"date": "1993-12-17", "close": 0.58105645, "volume": 59065.0}, {"date": "1993-12-20", "close": 0.58999578, "volume": 43627.0}, {"date": "1993-12-21", "close": 0.59893511, "volume": 50227.0}, {"date": "1993-12-22", "close": 0.58999578, "volume": 210754.0}, {"date": "1993-12-23", "close": 0.58999578, "volume": 80879.0}, {"date": "1993-12-24", "close": 0.59893511, "volume": 15661.0}, {"date": "1993-12-27", "close": 0.59893511, "volume": null}, {"date": "1993-12-28", "close": 0.59893511, "volume": null}, {"date": "1993-12-29", "close": 0.59893511, "volume": 70587.0}, {"date": "1993-12-30", "close": 0.59893511, "volume": 174622.0}, {"date": "1993-12-31", "close": 0.58999578, "volume": 171266.0}, {"date": "1994-01-03", "close": 0.58999578, "volume": null}, {"date": "1994-01-04", "close": 0.60787444, "volume": 357521.0}, {"date": "1994-01-05", "close": 0.61681377, "volume": 294989.0}, {"date": "1994-01-06", "close": 0.61681377, "volume": 201246.0}, {"date": "1994-01-07", "close": 0.60787444, "volume": 64322.0}, {"date": "1994-01-10", "close": 0.60787444, "volume": 32665.0}, {"date": "1994-01-11", "close": 0.58999578, "volume": 299575.0}, {"date": "1994-01-12", "close": 0.60787444, "volume": 54926.0}, {"date": "1994-01-13", "close": 0.60787444, "volume": 89716.0}, {"date": "1994-01-14", "close": 0.61681377, "volume": 121038.0}, {"date": "1994-01-17", "close": 0.60787444, "volume": 239168.0}, {"date": "1994-01-18", "close": 0.59893511, "volume": 72265.0}, {"date": "1994-01-19", "close": 0.60787444, "volume": 175628.0}, {"date": "1994-01-20", "close": 0.60787444, "volume": 73384.0}, {"date": "1994-01-21", "close": 0.61681377, "volume": 118913.0}, {"date": "1994-01-24", "close": 0.59893511, "volume": 102021.0}, {"date": "1994-01-25", "close": 0.58999578, "volume": 155493.0}, {"date": "1994-01-26", "close": 0.58999578, "volume": null}, {"date": "1994-01-27", "close": 0.60787444, "volume": 73831.0}, {"date": "1994-01-28", "close": 0.60787444, "volume": 480014.0}, {"date": "1994-01-31", "close": 0.6257531, "volume": 266351.0}, {"date": "1994-02-01", "close": 0.6257531, "volume": 280222.0}, {"date": "1994-02-02", "close": 0.6257531, "volume": 290066.0}, {"date": "1994-02-03", "close": 0.63469243, "volume": 264114.0}, {"date": "1994-02-04", "close": 0.6257531, "volume": 135245.0}, {"date": "1994-02-07", "close": 0.61681377, "volume": 128645.0}, {"date": "1994-02-08", "close": 0.6257531, "volume": 74502.0}, {"date": "1994-02-09", "close": 0.63469243, "volume": 137147.0}, {"date": "1994-02-10", "close": 0.61681377, "volume": 63651.0}, {"date": "1994-02-11", "close": 0.61681377, "volume": 81662.0}, {"date": "1994-02-14", "close": 0.6257531, "volume": 278432.0}, {"date": "1994-02-15", "close": 0.63469243, "volume": 313894.0}, {"date": "1994-02-16", "close": 0.63469243, "volume": 280334.0}, {"date": "1994-02-17", "close": 0.64363176, "volume": 107391.0}, {"date": "1994-02-18", "close": 0.64363176, "volume": 289843.0}, {"date": "1994-02-21", "close": 0.65257109, "volume": 382243.0}, {"date": "1994-02-22", "close": 0.63469243, "volume": 190059.0}, {"date": "1994-02-23", "close": 0.66151042, "volume": 426766.0}, {"date": "1994-02-24", "close": 0.66151042, "volume": 74838.0}, {"date": "1994-02-25", "close": 0.64363176, "volume": 361101.0}, {"date": "1994-02-28", "close": 0.64363176, "volume": 376650.0}, {"date": "1994-03-01", "close": 0.65257109, "volume": 149340.0}, {"date": "1994-03-02", "close": 0.65257109, "volume": 166008.0}, {"date": "1994-03-03", "close": 0.63469243, "volume": 136811.0}, {"date": "1994-03-04", "close": 0.63469243, "volume": 177866.0}, {"date": "1994-03-07", "close": 0.6257531, "volume": 49333.0}, {"date": "1994-03-08", "close": 0.6257531, "volume": 80207.0}, {"date": "1994-03-09", "close": 0.64363176, "volume": 54255.0}, {"date": "1994-03-10", "close": 0.6257531, "volume": 157730.0}, {"date": "1994-03-11", "close": 0.63469243, "volume": 108845.0}, {"date": "1994-03-14", "close": 0.6257531, "volume": 35238.0}, {"date": "1994-03-15", "close": 0.63469243, "volume": 84123.0}, {"date": "1994-03-16", "close": 0.63469243, "volume": 121486.0}, {"date": "1994-03-17", "close": 0.60787444, "volume": 92848.0}, {"date": "1994-03-18", "close": 0.61681377, "volume": 87702.0}, {"date": "1994-03-21", "close": 0.6257531, "volume": 60183.0}, {"date": "1994-03-22", "close": 0.63469243, "volume": 188828.0}, {"date": "1994-03-23", "close": 0.63469243, "volume": 147438.0}, {"date": "1994-03-24", "close": 0.64363176, "volume": 72265.0}, {"date": "1994-03-25", "close": 0.63469243, "volume": 85018.0}, {"date": "1994-03-28", "close": 0.6257531, "volume": 127750.0}, {"date": "1994-03-29", "close": 0.63469243, "volume": 92736.0}, {"date": "1994-03-30", "close": 0.61681377, "volume": 100567.0}, {"date": "1994-03-31", "close": 0.58105645, "volume": 88933.0}, {"date": "1994-04-01", "close": 0.58105645, "volume": null}, {"date": "1994-04-04", "close": 0.58105645, "volume": null}, {"date": "1994-04-05", "close": 0.60787444, "volume": 129428.0}, {"date": "1994-04-06", "close": 0.6257531, "volume": 114550.0}, {"date": "1994-04-07", "close": 0.61681377, "volume": 93631.0}, {"date": "1994-04-08", "close": 0.59893511, "volume": 89045.0}, {"date": "1994-04-11", "close": 0.60787444, "volume": 139496.0}, {"date": "1994-04-12", "close": 0.63469243, "volume": 150571.0}, {"date": "1994-04-13", "close": 0.61681377, "volume": 136476.0}, {"date": "1994-04-14", "close": 0.6257531, "volume": 19688.0}, {"date": "1994-04-15", "close": 0.6257531, "volume": 54255.0}, {"date": "1994-04-18", "close": 0.61681377, "volume": 75509.0}, {"date": "1994-04-19", "close": 0.61681377, "volume": 122716.0}, {"date": "1994-04-20", "close": 0.61681377, "volume": 21478.0}, {"date": "1994-04-21", "close": 0.59893511, "volume": 72153.0}, {"date": "1994-04-22", "close": 0.61681377, "volume": 87814.0}, {"date": "1994-04-25", "close": 0.61681377, "volume": null}, {"date": "1994-04-26", "close": 0.61681377, "volume": 92177.0}, {"date": "1994-04-27", "close": 0.60787444, "volume": 51122.0}, {"date": "1994-04-28", "close": 0.61681377, "volume": 47766.0}, {"date": "1994-04-29", "close": 0.61681377, "volume": 90387.0}, {"date": "1994-05-02", "close": 0.61681377, "volume": 23939.0}, {"date": "1994-05-03", "close": 0.6257531, "volume": 108957.0}, {"date": "1994-05-04", "close": 0.61681377, "volume": 69468.0}, {"date": "1994-05-05", "close": 0.59893511, "volume": 138154.0}, {"date": "1994-05-06", "close": 0.60787444, "volume": 143411.0}, {"date": "1994-05-09", "close": 0.58999578, "volume": 55150.0}, {"date": "1994-05-10", "close": 0.61681377, "volume": 49780.0}, {"date": "1994-05-11", "close": 0.61681377, "volume": 57163.0}, {"date": "1994-05-12", "close": 0.60787444, "volume": 176859.0}, {"date": "1994-05-13", "close": 0.60787444, "volume": 57946.0}, {"date": "1994-05-16", "close": 0.60787444, "volume": 61190.0}, {"date": "1994-05-17", "close": 0.61681377, "volume": 58729.0}, {"date": "1994-05-18", "close": 0.61681377, "volume": 66224.0}, {"date": "1994-05-19", "close": 0.6257531, "volume": 192744.0}, {"date": "1994-05-20", "close": 0.6257531, "volume": 113543.0}, {"date": "1994-05-23", "close": 0.64363176, "volume": 186256.0}, {"date": "1994-05-24", "close": 0.64363176, "volume": 82892.0}, {"date": "1994-05-25", "close": 0.6257531, "volume": 92289.0}, {"date": "1994-05-26", "close": 0.63469243, "volume": 87255.0}, {"date": "1994-05-27", "close": 0.63469243, "volume": 79872.0}, {"date": "1994-05-30", "close": 0.6257531, "volume": 48102.0}, {"date": "1994-05-31", "close": 0.63469243, "volume": 120926.0}, {"date": "1994-06-01", "close": 0.64363176, "volume": 474308.0}, {"date": "1994-06-02", "close": 0.63469243, "volume": 152696.0}, {"date": "1994-06-03", "close": 0.6257531, "volume": 38258.0}, {"date": "1994-06-06", "close": 0.6257531, "volume": 309084.0}, {"date": "1994-06-07", "close": 0.63469243, "volume": 95421.0}, {"date": "1994-06-08", "close": 0.63469243, "volume": 33671.0}, {"date": "1994-06-09", "close": 0.6257531, "volume": 130882.0}, {"date": "1994-06-10", "close": 0.6257531, "volume": 22709.0}, {"date": "1994-06-13", "close": 0.6257531, "volume": null}, {"date": "1994-06-14", "close": 0.64363176, "volume": 62645.0}, {"date": "1994-06-15", "close": 0.63469243, "volume": 133903.0}, {"date": "1994-06-16", "close": 0.63469243, "volume": 29980.0}, {"date": "1994-06-17", "close": 0.63469243, "volume": 155157.0}, {"date": "1994-06-20", "close": 0.6257531, "volume": 420837.0}, {"date": "1994-06-21", "close": 0.6257531, "volume": 126743.0}, {"date": "1994-06-22", "close": 0.60787444, "volume": 195093.0}, {"date": "1994-06-23", "close": 0.60787444, "volume": 138265.0}, {"date": "1994-06-24", "close": 0.63469243, "volume": 87479.0}, {"date": "1994-06-27", "close": 0.60787444, "volume": 155605.0}, {"date": "1994-06-28", "close": 0.60787444, "volume": 50451.0}, {"date": "1994-06-29", "close": 0.64363176, "volume": 88150.0}, {"date": "1994-06-30", "close": 0.6257531, "volume": 131889.0}, {"date": "1994-07-01", "close": 0.6257531, "volume": 62421.0}, {"date": "1994-07-04", "close": 0.63469243, "volume": 55709.0}, {"date": "1994-07-05", "close": 0.63469243, "volume": 98330.0}, {"date": "1994-07-06", "close": 0.6257531, "volume": 37027.0}, {"date": "1994-07-07", "close": 0.63469243, "volume": 80207.0}, {"date": "1994-07-08", "close": 0.6257531, "volume": 55485.0}, {"date": "1994-07-11", "close": 0.6257531, "volume": 33000.0}, {"date": "1994-07-12", "close": 0.6257531, "volume": 79648.0}, {"date": "1994-07-13", "close": 0.6257531, "volume": 9509.0}, {"date": "1994-07-14", "close": 0.60787444, "volume": 123499.0}, {"date": "1994-07-15", "close": 0.63469243, "volume": 76068.0}, {"date": "1994-07-18", "close": 0.63469243, "volume": 43627.0}, {"date": "1994-07-19", "close": 0.6257531, "volume": 94526.0}, {"date": "1994-07-20", "close": 0.60787444, "volume": 307741.0}, {"date": "1994-07-21", "close": 0.59893511, "volume": 52577.0}, {"date": "1994-07-22", "close": 0.60787444, "volume": 41949.0}, {"date": "1994-07-25", "close": 0.60787444, "volume": 81662.0}, {"date": "1994-07-26", "close": 0.58999578, "volume": 15437.0}, {"date": "1994-07-27", "close": 0.60787444, "volume": 110411.0}, {"date": "1994-07-28", "close": 0.60787444, "volume": 77187.0}, {"date": "1994-07-29", "close": 0.60787444, "volume": 12305.0}, {"date": "1994-08-01", "close": 0.63469243, "volume": 24051.0}, {"date": "1994-08-02", "close": 0.61681377, "volume": 69245.0}, {"date": "1994-08-03", "close": 0.6257531, "volume": 68797.0}, {"date": "1994-08-04", "close": 0.6257531, "volume": 22373.0}, {"date": "1994-08-05", "close": 0.63469243, "volume": 122045.0}, {"date": "1994-08-08", "close": 0.63469243, "volume": 26176.0}, {"date": "1994-08-09", "close": 0.63469243, "volume": 102133.0}, {"date": "1994-08-10", "close": 0.60787444, "volume": 18570.0}, {"date": "1994-08-11", "close": 0.6257531, "volume": 84123.0}, {"date": "1994-08-12", "close": 0.6257531, "volume": 39824.0}, {"date": "1994-08-15", "close": 0.63469243, "volume": 70475.0}, {"date": "1994-08-16", "close": 0.63469243, "volume": 77187.0}, {"date": "1994-08-17", "close": 0.6257531, "volume": 28078.0}, {"date": "1994-08-18", "close": 0.63469243, "volume": 22373.0}, {"date": "1994-08-19", "close": 0.63469243, "volume": 34119.0}, {"date": "1994-08-22", "close": 0.6257531, "volume": 111977.0}, {"date": "1994-08-23", "close": 0.6257531, "volume": 46424.0}, {"date": "1994-08-24", "close": 0.63469243, "volume": 50675.0}, {"date": "1994-08-25", "close": 0.63469243, "volume": 211425.0}, {"date": "1994-08-26", "close": 0.64363176, "volume": 71034.0}, {"date": "1994-08-29", "close": 0.63469243, "volume": 41614.0}, {"date": "1994-08-30", "close": 0.61681377, "volume": 109292.0}, {"date": "1994-08-31", "close": 0.63469243, "volume": 28078.0}, {"date": "1994-09-01", "close": 0.63469243, "volume": 29197.0}, {"date": "1994-09-02", "close": 0.6257531, "volume": 29644.0}, {"date": "1994-09-05", "close": 0.6257531, "volume": 100791.0}, {"date": "1994-09-06", "close": 0.6257531, "volume": 18010.0}, {"date": "1994-09-07", "close": 0.64363176, "volume": 306511.0}, {"date": "1994-09-08", "close": 0.64363176, "volume": 68238.0}, {"date": "1994-09-09", "close": 0.65257109, "volume": 76963.0}, {"date": "1994-09-12", "close": 0.61681377, "volume": 181445.0}, {"date": "1994-09-13", "close": 0.65257109, "volume": 56939.0}, {"date": "1994-09-14", "close": 0.65257109, "volume": 37699.0}, {"date": "1994-09-15", "close": 0.65257109, "volume": 308972.0}, {"date": "1994-09-16", "close": 0.65257109, "volume": 95868.0}, {"date": "1994-09-19", "close": 0.64363176, "volume": 108509.0}, {"date": "1994-09-20", "close": 0.64363176, "volume": 70251.0}, {"date": "1994-09-21", "close": 0.6257531, "volume": 104035.0}, {"date": "1994-09-22", "close": 0.6257531, "volume": 51905.0}, {"date": "1994-09-23", "close": 0.60787444, "volume": 88933.0}, {"date": "1994-09-26", "close": 0.60787444, "volume": 51682.0}, {"date": "1994-09-27", "close": 0.6257531, "volume": 98889.0}, {"date": "1994-09-28", "close": 0.61681377, "volume": 1119.0}, {"date": "1994-09-29", "close": 0.59893511, "volume": 91729.0}, {"date": "1994-09-30", "close": 0.57211712, "volume": 46760.0}, {"date": "1994-10-03", "close": 0.58105645, "volume": 10963.0}, {"date": "1994-10-04", "close": 0.58105645, "volume": 47655.0}, {"date": "1994-10-05", "close": 0.58105645, "volume": 116899.0}, {"date": "1994-10-06", "close": 0.58999578, "volume": 59736.0}, {"date": "1994-10-07", "close": 0.58999578, "volume": 55485.0}, {"date": "1994-10-10", "close": 0.58999578, "volume": 139048.0}, {"date": "1994-10-11", "close": 0.58999578, "volume": 100902.0}, {"date": "1994-10-12", "close": 0.59893511, "volume": 156611.0}, {"date": "1994-10-13", "close": 0.57211712, "volume": 29085.0}, {"date": "1994-10-14", "close": 0.58105645, "volume": 59848.0}, {"date": "1994-10-17", "close": 0.58105645, "volume": 10068.0}, {"date": "1994-10-18", "close": 0.59893511, "volume": 41390.0}, {"date": "1994-10-19", "close": 0.58999578, "volume": 97658.0}, {"date": "1994-10-20", "close": 0.58999578, "volume": 6376.0}, {"date": "1994-10-21", "close": 0.58105645, "volume": 34678.0}, {"date": "1994-10-24", "close": 0.57211712, "volume": 98441.0}, {"date": "1994-10-25", "close": 0.58999578, "volume": 29532.0}, {"date": "1994-10-26", "close": 0.58105645, "volume": 41838.0}, {"date": "1994-10-27", "close": 0.58999578, "volume": 12864.0}, {"date": "1994-10-28", "close": 0.58999578, "volume": 75733.0}, {"date": "1994-10-31", "close": 0.58999578, "volume": 109628.0}, {"date": "1994-11-01", "close": 0.59893511, "volume": 62085.0}, {"date": "1994-11-02", "close": 0.59893511, "volume": 169588.0}, {"date": "1994-11-03", "close": 0.59893511, "volume": 49556.0}, {"date": "1994-11-04", "close": 0.60787444, "volume": 69580.0}, {"date": "1994-11-07", "close": 0.59893511, "volume": 71594.0}, {"date": "1994-11-08", "close": 0.58999578, "volume": 40607.0}, {"date": "1994-11-09", "close": 0.58999578, "volume": 9956.0}, {"date": "1994-11-10", "close": 0.60787444, "volume": 50899.0}, {"date": "1994-11-11", "close": 0.59893511, "volume": 76068.0}, {"date": "1994-11-14", "close": 0.59893511, "volume": 29309.0}, {"date": "1994-11-15", "close": 0.60787444, "volume": 129204.0}, {"date": "1994-11-16", "close": 0.61681377, "volume": 48773.0}, {"date": "1994-11-17", "close": 0.60787444, "volume": 99001.0}, {"date": "1994-11-18", "close": 0.61681377, "volume": 36021.0}, {"date": "1994-11-21", "close": 0.61681377, "volume": 96763.0}, {"date": "1994-11-22", "close": 0.58999578, "volume": 174733.0}, {"date": "1994-11-23", "close": 0.56317779, "volume": 206839.0}, {"date": "1994-11-24", "close": 0.59893511, "volume": 96204.0}, {"date": "1994-11-25", "close": 0.58999578, "volume": 33560.0}, {"date": "1994-11-28", "close": 0.58999578, "volume": 27407.0}, {"date": "1994-11-29", "close": 0.58999578, "volume": 29197.0}, {"date": "1994-11-30", "close": 0.58999578, "volume": 27966.0}, {"date": "1994-12-01", "close": 0.57211712, "volume": 80879.0}, {"date": "1994-12-02", "close": 0.58105645, "volume": 71706.0}, {"date": "1994-12-05", "close": 0.57211712, "volume": 148781.0}, {"date": "1994-12-06", "close": 0.58999578, "volume": 72041.0}, {"date": "1994-12-07", "close": 0.58999578, "volume": 96428.0}, {"date": "1994-12-08", "close": 0.57211712, "volume": 143747.0}, {"date": "1994-12-09", "close": 0.56317779, "volume": 48326.0}, {"date": "1994-12-12", "close": 0.58105645, "volume": 122716.0}, {"date": "1994-12-13", "close": 0.57211712, "volume": 87143.0}, {"date": "1994-12-14", "close": 0.57211712, "volume": 14542.0}, {"date": "1994-12-15", "close": 0.58999578, "volume": 13983.0}, {"date": "1994-12-16", "close": 0.58999578, "volume": 1119.0}, {"date": "1994-12-19", "close": 0.58999578, "volume": 118242.0}, {"date": "1994-12-20", "close": 0.58999578, "volume": 52353.0}, {"date": "1994-12-21", "close": 0.58105645, "volume": 106160.0}, {"date": "1994-12-22", "close": 0.58999578, "volume": 1119.0}, {"date": "1994-12-23", "close": 0.58999578, "volume": null}, {"date": "1994-12-26", "close": 0.58999578, "volume": null}, {"date": "1994-12-27", "close": 0.58999578, "volume": null}, {"date": "1994-12-28", "close": 0.58105645, "volume": 27854.0}, {"date": "1994-12-29", "close": 0.58999578, "volume": 4475.0}, {"date": "1994-12-30", "close": 0.59893511, "volume": 22373.0}, {"date": "1995-01-02", "close": 0.59893511, "volume": null}, {"date": "1995-01-03", "close": 0.59893511, "volume": 5370.0}, {"date": "1995-01-04", "close": 0.59893511, "volume": 9844.0}, {"date": "1995-01-05", "close": 0.59893511, "volume": 20024.0}, {"date": "1995-01-06", "close": 0.60787444, "volume": 43963.0}, {"date": "1995-01-09", "close": 0.58999578, "volume": 96428.0}, {"date": "1995-01-10", "close": 0.58105645, "volume": 11410.0}, {"date": "1995-01-11", "close": 0.58999578, "volume": 11187.0}, {"date": "1995-01-12", "close": 0.58105645, "volume": 7271.0}, {"date": "1995-01-13", "close": 0.58999578, "volume": 56268.0}, {"date": "1995-01-16", "close": 0.58999578, "volume": 30875.0}, {"date": "1995-01-17", "close": 0.58105645, "volume": 35909.0}, {"date": "1995-01-18", "close": 0.58999578, "volume": 29421.0}, {"date": "1995-01-19", "close": 0.58999578, "volume": 47766.0}, {"date": "1995-01-20", "close": 0.58999578, "volume": 35349.0}, {"date": "1995-01-23", "close": 0.58105645, "volume": 132001.0}, {"date": "1995-01-24", "close": 0.56317779, "volume": 56716.0}, {"date": "1995-01-25", "close": 0.57211712, "volume": 39824.0}, {"date": "1995-01-26", "close": 0.57211712, "volume": null}, {"date": "1995-01-27", "close": 0.57211712, "volume": 12641.0}, {"date": "1995-01-30", "close": 0.56317779, "volume": 55709.0}, {"date": "1995-01-31", "close": 0.55423846, "volume": 77970.0}, {"date": "1995-02-01", "close": 0.55423846, "volume": null}, {"date": "1995-02-02", "close": 0.56317779, "volume": 2237.0}, {"date": "1995-02-03", "close": 0.58105645, "volume": 50116.0}, {"date": "1995-02-06", "close": 0.57211712, "volume": 77970.0}, {"date": "1995-02-07", "close": 0.57211712, "volume": 17004.0}, {"date": "1995-02-08", "close": 0.58999578, "volume": 17898.0}, {"date": "1995-02-09", "close": 0.57211712, "volume": 97994.0}, {"date": "1995-02-10", "close": 0.58105645, "volume": 39153.0}, {"date": "1995-02-13", "close": 0.58999578, "volume": 163659.0}, {"date": "1995-02-14", "close": 0.58999578, "volume": 15773.0}, {"date": "1995-02-15", "close": 0.58999578, "volume": null}, {"date": "1995-02-16", "close": 0.58105645, "volume": 68238.0}, {"date": "1995-02-17", "close": 0.58105645, "volume": 30092.0}, {"date": "1995-02-20", "close": 0.57211712, "volume": 36916.0}, {"date": "1995-02-21", "close": 0.55423846, "volume": 29644.0}, {"date": "1995-02-22", "close": 0.54529913, "volume": 106608.0}, {"date": "1995-02-23", "close": 0.55423846, "volume": 39153.0}, {"date": "1995-02-24", "close": 0.56317779, "volume": 166008.0}, {"date": "1995-02-27", "close": 0.58999578, "volume": 68238.0}, {"date": "1995-02-28", "close": 0.61681377, "volume": 101014.0}, {"date": "1995-03-01", "close": 0.61681377, "volume": 96540.0}, {"date": "1995-03-02", "close": 0.58105645, "volume": 96204.0}, {"date": "1995-03-03", "close": 0.58105645, "volume": 39712.0}, {"date": "1995-03-06", "close": 0.58105645, "volume": 46983.0}, {"date": "1995-03-07", "close": 0.58999578, "volume": 67119.0}, {"date": "1995-03-08", "close": 0.58105645, "volume": 38258.0}, {"date": "1995-03-09", "close": 0.59893511, "volume": 47543.0}, {"date": "1995-03-10", "close": 0.59893511, "volume": null}, {"date": "1995-03-13", "close": 0.58105645, "volume": 53248.0}, {"date": "1995-03-14", "close": 0.58105645, "volume": 55373.0}, {"date": "1995-03-15", "close": 0.55423846, "volume": 195876.0}, {"date": "1995-03-16", "close": 0.56317779, "volume": 174845.0}, {"date": "1995-03-17", "close": 0.56317779, "volume": 105377.0}, {"date": "1995-03-20", "close": 0.54529913, "volume": 52017.0}, {"date": "1995-03-21", "close": 0.5363598, "volume": 196435.0}, {"date": "1995-03-22", "close": 0.5363598, "volume": 133120.0}, {"date": "1995-03-23", "close": 0.51848114, "volume": 128645.0}, {"date": "1995-03-24", "close": 0.50954181, "volume": 128086.0}, {"date": "1995-03-27", "close": 0.5363598, "volume": 59624.0}, {"date": "1995-03-28", "close": 0.51848114, "volume": 45865.0}, {"date": "1995-03-29", "close": 0.52742047, "volume": 43851.0}, {"date": "1995-03-30", "close": 0.52742047, "volume": 14542.0}, {"date": "1995-03-31", "close": 0.54529913, "volume": 77746.0}, {"date": "1995-04-03", "close": 0.5363598, "volume": 34790.0}, {"date": "1995-04-04", "close": 0.52742047, "volume": 267693.0}, {"date": "1995-04-05", "close": 0.5363598, "volume": 107391.0}, {"date": "1995-04-06", "close": 0.5363598, "volume": 509770.0}, {"date": "1995-04-07", "close": 0.5363598, "volume": 256843.0}, {"date": "1995-04-10", "close": 0.5363598, "volume": 67119.0}, {"date": "1995-04-11", "close": 0.52742047, "volume": 35349.0}, {"date": "1995-04-12", "close": 0.51848114, "volume": 79872.0}, {"date": "1995-04-13", "close": 0.5363598, "volume": 89492.0}, {"date": "1995-04-14", "close": 0.5363598, "volume": null}, {"date": "1995-04-17", "close": 0.5363598, "volume": null}, {"date": "1995-04-18", "close": 0.56317779, "volume": 178984.0}, {"date": "1995-04-19", "close": 0.55423846, "volume": 26736.0}, {"date": "1995-04-20", "close": 0.5363598, "volume": 95085.0}, {"date": "1995-04-21", "close": 0.54529913, "volume": 112089.0}, {"date": "1995-04-24", "close": 0.54529913, "volume": 176635.0}, {"date": "1995-04-25", "close": 0.54529913, "volume": null}, {"date": "1995-04-26", "close": 0.5363598, "volume": 94862.0}, {"date": "1995-04-27", "close": 0.54529913, "volume": 69468.0}, {"date": "1995-04-28", "close": 0.56317779, "volume": 94302.0}, {"date": "1995-05-01", "close": 0.56317779, "volume": 23604.0}, {"date": "1995-05-02", "close": 0.57211712, "volume": 191290.0}, {"date": "1995-05-03", "close": 0.57211712, "volume": 114103.0}, {"date": "1995-05-04", "close": 0.57211712, "volume": 14319.0}, {"date": "1995-05-05", "close": 0.56317779, "volume": 33336.0}, {"date": "1995-05-08", "close": 0.5363598, "volume": 82780.0}, {"date": "1995-05-09", "close": 0.55423846, "volume": 60967.0}, {"date": "1995-05-10", "close": 0.56317779, "volume": 104035.0}, {"date": "1995-05-11", "close": 0.5363598, "volume": 74726.0}, {"date": "1995-05-12", "close": 0.54529913, "volume": 36356.0}, {"date": "1995-05-15", "close": 0.56317779, "volume": 4922.0}, {"date": "1995-05-16", "close": 0.55423846, "volume": 95757.0}, {"date": "1995-05-17", "close": 0.55423846, "volume": 25841.0}, {"date": "1995-05-18", "close": 0.54529913, "volume": 31882.0}, {"date": "1995-05-19", "close": 0.54529913, "volume": 26848.0}, {"date": "1995-05-22", "close": 0.55423846, "volume": 111530.0}, {"date": "1995-05-23", "close": 0.54529913, "volume": 19800.0}, {"date": "1995-05-24", "close": 0.54529913, "volume": 38593.0}, {"date": "1995-05-25", "close": 0.54529913, "volume": 52017.0}, {"date": "1995-05-26", "close": 0.54529913, "volume": 168581.0}, {"date": "1995-05-29", "close": 0.5363598, "volume": 104147.0}, {"date": "1995-05-30", "close": 0.54529913, "volume": 22373.0}, {"date": "1995-05-31", "close": 0.54529913, "volume": 88262.0}, {"date": "1995-06-01", "close": 0.5363598, "volume": 53807.0}, {"date": "1995-06-02", "close": 0.5363598, "volume": 143635.0}, {"date": "1995-06-05", "close": 0.5363598, "volume": 65217.0}, {"date": "1995-06-06", "close": 0.54529913, "volume": 103811.0}, {"date": "1995-06-07", "close": 0.52742047, "volume": 451041.0}, {"date": "1995-06-08", "close": 0.52742047, "volume": 100791.0}, {"date": "1995-06-09", "close": 0.52742047, "volume": 59848.0}, {"date": "1995-06-12", "close": 0.52742047, "volume": null}, {"date": "1995-06-13", "close": 0.52742047, "volume": 87590.0}, {"date": "1995-06-14", "close": 0.5363598, "volume": 98665.0}, {"date": "1995-06-15", "close": 0.5363598, "volume": 83675.0}, {"date": "1995-06-16", "close": 0.52742047, "volume": 36916.0}, {"date": "1995-06-19", "close": 0.52742047, "volume": 41614.0}, {"date": "1995-06-20", "close": 0.52742047, "volume": 68462.0}, {"date": "1995-06-21", "close": 0.52742047, "volume": 63763.0}, {"date": "1995-06-22", "close": 0.50954181, "volume": 149676.0}, {"date": "1995-06-23", "close": 0.52742047, "volume": 88374.0}, {"date": "1995-06-26", "close": 0.51848114, "volume": 46424.0}, {"date": "1995-06-27", "close": 0.50060248, "volume": 250690.0}, {"date": "1995-06-28", "close": 0.50954181, "volume": 44634.0}, {"date": "1995-06-29", "close": 0.50954181, "volume": 233463.0}, {"date": "1995-06-30", "close": 0.50954181, "volume": 46983.0}, {"date": "1995-07-03", "close": 0.51848114, "volume": 27743.0}, {"date": "1995-07-04", "close": 0.50954181, "volume": 96987.0}, {"date": "1995-07-05", "close": 0.51848114, "volume": 40607.0}, {"date": "1995-07-06", "close": 0.51848114, "volume": 47095.0}, {"date": "1995-07-07", "close": 0.5363598, "volume": 100231.0}, {"date": "1995-07-10", "close": 0.52742047, "volume": 108286.0}, {"date": "1995-07-11", "close": 0.51848114, "volume": 80767.0}, {"date": "1995-07-12", "close": 0.52742047, "volume": 56828.0}, {"date": "1995-07-13", "close": 0.5363598, "volume": 98441.0}, {"date": "1995-07-14", "close": 0.50954181, "volume": 19912.0}, {"date": "1995-07-17", "close": 0.50954181, "volume": 79424.0}, {"date": "1995-07-18", "close": 0.52742047, "volume": 48102.0}, {"date": "1995-07-19", "close": 0.5363598, "volume": 64211.0}, {"date": "1995-07-20", "close": 0.52742047, "volume": 34678.0}, {"date": "1995-07-21", "close": 0.52742047, "volume": 60183.0}, {"date": "1995-07-24", "close": 0.54529913, "volume": 50563.0}, {"date": "1995-07-25", "close": 0.54529913, "volume": 52241.0}, {"date": "1995-07-26", "close": 0.54529913, "volume": 21366.0}, {"date": "1995-07-27", "close": 0.5363598, "volume": 23939.0}, {"date": "1995-07-28", "close": 0.52742047, "volume": 88709.0}, {"date": "1995-07-31", "close": 0.5363598, "volume": 52465.0}, {"date": "1995-08-01", "close": 0.54529913, "volume": 34790.0}, {"date": "1995-08-02", "close": 0.55423846, "volume": 64099.0}, {"date": "1995-08-03", "close": 0.54529913, "volume": 59289.0}, {"date": "1995-08-04", "close": 0.52742047, "volume": 111082.0}, {"date": "1995-08-07", "close": 0.54529913, "volume": 107502.0}, {"date": "1995-08-08", "close": 0.5363598, "volume": 46648.0}, {"date": "1995-08-09", "close": 0.54529913, "volume": 126072.0}, {"date": "1995-08-10", "close": 0.5363598, "volume": 35461.0}, {"date": "1995-08-11", "close": 0.55423846, "volume": 125513.0}, {"date": "1995-08-14", "close": 0.56317779, "volume": 46648.0}, {"date": "1995-08-15", "close": 0.5363598, "volume": 81773.0}, {"date": "1995-08-16", "close": 0.5363598, "volume": 47543.0}, {"date": "1995-08-17", "close": 0.5363598, "volume": 64099.0}, {"date": "1995-08-18", "close": 0.52742047, "volume": 7942.0}, {"date": "1995-08-21", "close": 0.52742047, "volume": 90499.0}, {"date": "1995-08-22", "close": 0.50954181, "volume": 73719.0}, {"date": "1995-08-23", "close": 0.52742047, "volume": 12305.0}, {"date": "1995-08-24", "close": 0.52742047, "volume": 68573.0}, {"date": "1995-08-25", "close": 0.5363598, "volume": 59960.0}, {"date": "1995-08-28", "close": 0.5363598, "volume": 99784.0}, {"date": "1995-08-29", "close": 0.5363598, "volume": 133567.0}, {"date": "1995-08-30", "close": 0.52742047, "volume": 80879.0}, {"date": "1995-08-31", "close": 0.52742047, "volume": null}, {"date": "1995-09-01", "close": 0.52742047, "volume": 246998.0}, {"date": "1995-09-04", "close": 0.5363598, "volume": 57611.0}, {"date": "1995-09-05", "close": 0.52742047, "volume": 168916.0}, {"date": "1995-09-06", "close": 0.52742047, "volume": 16780.0}, {"date": "1995-09-07", "close": 0.5363598, "volume": 20583.0}, {"date": "1995-09-08", "close": 0.55423846, "volume": 48438.0}, {"date": "1995-09-11", "close": 0.54529913, "volume": 206056.0}, {"date": "1995-09-12", "close": 0.56317779, "volume": 429227.0}, {"date": "1995-09-13", "close": 0.56317779, "volume": 84123.0}, {"date": "1995-09-14", "close": 0.54529913, "volume": 204490.0}, {"date": "1995-09-15", "close": 0.54529913, "volume": 31882.0}, {"date": "1995-09-18", "close": 0.54529913, "volume": 47990.0}, {"date": "1995-09-19", "close": 0.55423846, "volume": 248676.0}, {"date": "1995-09-20", "close": 0.54529913, "volume": 173167.0}, {"date": "1995-09-21", "close": 0.54529913, "volume": 86584.0}, {"date": "1995-09-22", "close": 0.55423846, "volume": 37363.0}, {"date": "1995-09-25", "close": 0.55423846, "volume": 68462.0}, {"date": "1995-09-26", "close": 0.54529913, "volume": 103475.0}, {"date": "1995-09-27", "close": 0.55423846, "volume": 51011.0}, {"date": "1995-09-28", "close": 0.55423846, "volume": 85353.0}, {"date": "1995-09-29", "close": 0.56317779, "volume": 117570.0}, {"date": "1995-10-02", "close": 0.56317779, "volume": 3692.0}, {"date": "1995-10-03", "close": 0.56317779, "volume": 155493.0}, {"date": "1995-10-04", "close": 0.56317779, "volume": 109628.0}, {"date": "1995-10-05", "close": 0.55423846, "volume": 84570.0}, {"date": "1995-10-06", "close": 0.56317779, "volume": 104482.0}, {"date": "1995-10-09", "close": 0.55423846, "volume": 83004.0}, {"date": "1995-10-10", "close": 0.55423846, "volume": 93967.0}, {"date": "1995-10-11", "close": 0.52742047, "volume": 144306.0}, {"date": "1995-10-12", "close": 0.52742047, "volume": 120255.0}, {"date": "1995-10-13", "close": 0.51848114, "volume": 73719.0}, {"date": "1995-10-16", "close": 0.50954181, "volume": 103252.0}, {"date": "1995-10-17", "close": 0.50954181, "volume": 108509.0}, {"date": "1995-10-18", "close": 0.50060248, "volume": 118465.0}, {"date": "1995-10-19", "close": 0.50060248, "volume": 37139.0}, {"date": "1995-10-20", "close": 0.50060248, "volume": 165001.0}, {"date": "1995-10-23", "close": 0.50060248, "volume": 113208.0}, {"date": "1995-10-24", "close": 0.50954181, "volume": 29085.0}, {"date": "1995-10-25", "close": 0.51848114, "volume": 167350.0}, {"date": "1995-10-26", "close": 0.51848114, "volume": 66560.0}, {"date": "1995-10-27", "close": 0.51848114, "volume": 105713.0}, {"date": "1995-10-30", "close": 0.51848114, "volume": 71146.0}, {"date": "1995-10-31", "close": 0.51848114, "volume": 46872.0}, {"date": "1995-11-01", "close": 0.50954181, "volume": 9397.0}, {"date": "1995-11-02", "close": 0.50954181, "volume": 98665.0}, {"date": "1995-11-03", "close": 0.50060248, "volume": 63428.0}, {"date": "1995-11-06", "close": 0.52742047, "volume": 115109.0}, {"date": "1995-11-07", "close": 0.51848114, "volume": 54478.0}, {"date": "1995-11-08", "close": 0.52742047, "volume": 142181.0}, {"date": "1995-11-09", "close": 0.51848114, "volume": 203147.0}, {"date": "1995-11-10", "close": 0.50060248, "volume": 108509.0}, {"date": "1995-11-13", "close": 0.50954181, "volume": 239056.0}, {"date": "1995-11-14", "close": 0.52742047, "volume": 35349.0}, {"date": "1995-11-15", "close": 0.5363598, "volume": 31434.0}, {"date": "1995-11-16", "close": 0.50954181, "volume": 110970.0}, {"date": "1995-11-17", "close": 0.50954181, "volume": 87479.0}, {"date": "1995-11-20", "close": 0.51848114, "volume": 35797.0}, {"date": "1995-11-21", "close": 0.52742047, "volume": 45417.0}, {"date": "1995-11-22", "close": 0.51848114, "volume": 32105.0}, {"date": "1995-11-23", "close": 0.5363598, "volume": 43180.0}, {"date": "1995-11-24", "close": 0.51848114, "volume": 132448.0}, {"date": "1995-11-27", "close": 0.52742047, "volume": 60072.0}, {"date": "1995-11-28", "close": 0.5363598, "volume": 30204.0}, {"date": "1995-11-29", "close": 0.51848114, "volume": 73607.0}, {"date": "1995-11-30", "close": 0.51848114, "volume": 206056.0}, {"date": "1995-12-01", "close": 0.50954181, "volume": 221269.0}, {"date": "1995-12-04", "close": 0.50954181, "volume": 188269.0}, {"date": "1995-12-05", "close": 0.50954181, "volume": 246215.0}, {"date": "1995-12-06", "close": 0.51848114, "volume": 72712.0}, {"date": "1995-12-07", "close": 0.50954181, "volume": 187822.0}, {"date": "1995-12-08", "close": 0.51848114, "volume": 110075.0}, {"date": "1995-12-11", "close": 0.50954181, "volume": 114997.0}, {"date": "1995-12-12", "close": 0.51848114, "volume": 62756.0}, {"date": "1995-12-13", "close": 0.51848114, "volume": 98106.0}, {"date": "1995-12-14", "close": 0.52742047, "volume": 126072.0}, {"date": "1995-12-15", "close": 0.51848114, "volume": 94750.0}, {"date": "1995-12-18", "close": 0.50954181, "volume": 78194.0}, {"date": "1995-12-19", "close": 0.51848114, "volume": 86919.0}, {"date": "1995-12-20", "close": 0.52742047, "volume": 60631.0}, {"date": "1995-12-21", "close": 0.5363598, "volume": 168022.0}, {"date": "1995-12-22", "close": 0.5363598, "volume": 1119.0}, {"date": "1995-12-25", "close": 0.5363598, "volume": null}, {"date": "1995-12-26", "close": 0.5363598, "volume": null}, {"date": "1995-12-27", "close": 0.52742047, "volume": 19576.0}, {"date": "1995-12-28", "close": 0.52742047, "volume": 83899.0}, {"date": "1995-12-29", "close": 0.52742047, "volume": 52800.0}, {"date": "1996-01-01", "close": 0.52742047, "volume": null}, {"date": "1996-01-02", "close": 0.51848114, "volume": 161645.0}, {"date": "1996-01-03", "close": 0.5363598, "volume": 210866.0}, {"date": "1996-01-04", "close": 0.52742047, "volume": 331457.0}, {"date": "1996-01-05", "close": 0.5363598, "volume": 105713.0}, {"date": "1996-01-08", "close": 0.51848114, "volume": 279999.0}, {"date": "1996-01-09", "close": 0.5363598, "volume": 149340.0}, {"date": "1996-01-10", "close": 0.55423846, "volume": 81885.0}, {"date": "1996-01-11", "close": 0.54529913, "volume": 285927.0}, {"date": "1996-01-12", "close": 0.52742047, "volume": 55261.0}, {"date": "1996-01-15", "close": 0.52742047, "volume": 244761.0}, {"date": "1996-01-16", "close": 0.52742047, "volume": 67455.0}, {"date": "1996-01-17", "close": 0.54529913, "volume": 36580.0}, {"date": "1996-01-18", "close": 0.52742047, "volume": 88374.0}, {"date": "1996-01-19", "close": 0.5363598, "volume": 169923.0}, {"date": "1996-01-22", "close": 0.5363598, "volume": 295772.0}, {"date": "1996-01-23", "close": 0.5363598, "volume": 138601.0}, {"date": "1996-01-24", "close": 0.5363598, "volume": 125625.0}, {"date": "1996-01-25", "close": 0.52742047, "volume": 45865.0}, {"date": "1996-01-26", "close": 0.52742047, "volume": null}, {"date": "1996-01-29", "close": 0.5363598, "volume": 139720.0}, {"date": "1996-01-30", "close": 0.5363598, "volume": 105265.0}, {"date": "1996-01-31", "close": 0.55423846, "volume": 99224.0}, {"date": "1996-02-01", "close": 0.5363598, "volume": 131218.0}, {"date": "1996-02-02", "close": 0.55423846, "volume": 168133.0}, {"date": "1996-02-05", "close": 0.5363598, "volume": 147550.0}, {"date": "1996-02-06", "close": 0.55423846, "volume": 34231.0}, {"date": "1996-02-07", "close": 0.54529913, "volume": 73160.0}, {"date": "1996-02-08", "close": 0.54529913, "volume": 44858.0}, {"date": "1996-02-09", "close": 0.55423846, "volume": 73160.0}, {"date": "1996-02-12", "close": 0.54529913, "volume": 55038.0}, {"date": "1996-02-13", "close": 0.56317779, "volume": 261541.0}, {"date": "1996-02-14", "close": 0.56317779, "volume": 131665.0}, {"date": "1996-02-15", "close": 0.56317779, "volume": 139832.0}, {"date": "1996-02-16", "close": 0.56317779, "volume": 163435.0}, {"date": "1996-02-19", "close": 0.57211712, "volume": 105936.0}, {"date": "1996-02-20", "close": 0.56317779, "volume": 78977.0}, {"date": "1996-02-21", "close": 0.56317779, "volume": 142628.0}, {"date": "1996-02-22", "close": 0.56317779, "volume": 146655.0}, {"date": "1996-02-23", "close": 0.56317779, "volume": 349467.0}, {"date": "1996-02-26", "close": 0.56317779, "volume": 79872.0}, {"date": "1996-02-27", "close": 0.57211712, "volume": 222612.0}, {"date": "1996-02-28", "close": 0.58105645, "volume": 127191.0}, {"date": "1996-02-29", "close": 0.58105645, "volume": 339735.0}, {"date": "1996-03-01", "close": 0.56317779, "volume": 230330.0}, {"date": "1996-03-04", "close": 0.55423846, "volume": 454620.0}, {"date": "1996-03-05", "close": 0.57211712, "volume": 68685.0}, {"date": "1996-03-06", "close": 0.57211712, "volume": 107167.0}, {"date": "1996-03-07", "close": 0.56317779, "volume": 137930.0}, {"date": "1996-03-08", "close": 0.56317779, "volume": 34678.0}, {"date": "1996-03-11", "close": 0.55423846, "volume": 32553.0}, {"date": "1996-03-12", "close": 0.54529913, "volume": 86248.0}, {"date": "1996-03-13", "close": 0.54529913, "volume": 326535.0}, {"date": "1996-03-14", "close": 0.54529913, "volume": 56268.0}, {"date": "1996-03-15", "close": 0.5363598, "volume": 1902.0}, {"date": "1996-03-18", "close": 0.54529913, "volume": 59400.0}, {"date": "1996-03-19", "close": 0.5363598, "volume": 95868.0}, {"date": "1996-03-20", "close": 0.52742047, "volume": 206168.0}, {"date": "1996-03-21", "close": 0.5363598, "volume": 60743.0}, {"date": "1996-03-22", "close": 0.5363598, "volume": 4251.0}, {"date": "1996-03-25", "close": 0.56317779, "volume": 92624.0}, {"date": "1996-03-26", "close": 0.54529913, "volume": 171713.0}, {"date": "1996-03-27", "close": 0.54529913, "volume": 55150.0}, {"date": "1996-03-28", "close": 0.5363598, "volume": 80543.0}, {"date": "1996-03-29", "close": 0.5363598, "volume": 718846.0}, {"date": "1996-04-01", "close": 0.52742047, "volume": 296667.0}, {"date": "1996-04-02", "close": 0.54529913, "volume": 243419.0}, {"date": "1996-04-03", "close": 0.5363598, "volume": 87926.0}, {"date": "1996-04-04", "close": 0.5363598, "volume": 23268.0}, {"date": "1996-04-05", "close": 0.5363598, "volume": null}, {"date": "1996-04-08", "close": 0.5363598, "volume": null}, {"date": "1996-04-09", "close": 0.5363598, "volume": 71034.0}, {"date": "1996-04-10", "close": 0.52742047, "volume": 83004.0}, {"date": "1996-04-11", "close": 0.5363598, "volume": 75845.0}, {"date": "1996-04-12", "close": 0.5363598, "volume": 31770.0}, {"date": "1996-04-15", "close": 0.54529913, "volume": 59960.0}, {"date": "1996-04-16", "close": 0.54529913, "volume": 131442.0}, {"date": "1996-04-17", "close": 0.5363598, "volume": 87367.0}, {"date": "1996-04-18", "close": 0.54529913, "volume": 75062.0}, {"date": "1996-04-19", "close": 0.5363598, "volume": 41055.0}, {"date": "1996-04-22", "close": 0.5363598, "volume": 35126.0}, {"date": "1996-04-23", "close": 0.54529913, "volume": 173391.0}, {"date": "1996-04-24", "close": 0.54529913, "volume": 77299.0}, {"date": "1996-04-25", "close": 0.54529913, "volume": null}, {"date": "1996-04-26", "close": 0.54529913, "volume": 242524.0}, {"date": "1996-04-29", "close": 0.57211712, "volume": 439518.0}, {"date": "1996-04-30", "close": 0.55423846, "volume": 88262.0}, {"date": "1996-05-01", "close": 0.54529913, "volume": 95309.0}, {"date": "1996-05-02", "close": 0.55423846, "volume": 81773.0}, {"date": "1996-05-03", "close": 0.55423846, "volume": 97658.0}, {"date": "1996-05-06", "close": 0.54529913, "volume": 214222.0}, {"date": "1996-05-07", "close": 0.5363598, "volume": 38482.0}, {"date": "1996-05-08", "close": 0.54529913, "volume": 125513.0}, {"date": "1996-05-09", "close": 0.55423846, "volume": 46648.0}, {"date": "1996-05-10", "close": 0.54529913, "volume": 128645.0}, {"date": "1996-05-13", "close": 0.5363598, "volume": 98106.0}, {"date": "1996-05-14", "close": 0.54529913, "volume": 121709.0}, {"date": "1996-05-15", "close": 0.54529913, "volume": 74726.0}, {"date": "1996-05-16", "close": 0.54529913, "volume": 71482.0}, {"date": "1996-05-17", "close": 0.54529913, "volume": 72712.0}, {"date": "1996-05-20", "close": 0.54529913, "volume": 22261.0}, {"date": "1996-05-21", "close": 0.54529913, "volume": 47543.0}, {"date": "1996-05-22", "close": 0.5363598, "volume": 85241.0}, {"date": "1996-05-23", "close": 0.55423846, "volume": 155828.0}, {"date": "1996-05-24", "close": 0.54529913, "volume": 127750.0}, {"date": "1996-05-27", "close": 0.5363598, "volume": 93072.0}, {"date": "1996-05-28", "close": 0.54529913, "volume": 124170.0}, {"date": "1996-05-29", "close": 0.54529913, "volume": 120031.0}, {"date": "1996-05-30", "close": 0.5363598, "volume": 112425.0}, {"date": "1996-05-31", "close": 0.54529913, "volume": 77075.0}, {"date": "1996-06-03", "close": 0.55423846, "volume": 178761.0}, {"date": "1996-06-04", "close": 0.54529913, "volume": 243866.0}, {"date": "1996-06-05", "close": 0.54529913, "volume": 22932.0}, {"date": "1996-06-06", "close": 0.55423846, "volume": 238273.0}, {"date": "1996-06-07", "close": 0.5363598, "volume": 142069.0}, {"date": "1996-06-10", "close": 0.5363598, "volume": null}, {"date": "1996-06-11", "close": 0.5363598, "volume": 249124.0}, {"date": "1996-06-12", "close": 0.5363598, "volume": 225968.0}, {"date": "1996-06-13", "close": 0.5363598, "volume": 139608.0}, {"date": "1996-06-14", "close": 0.5363598, "volume": 139048.0}, {"date": "1996-06-17", "close": 0.55423846, "volume": 351816.0}, {"date": "1996-06-18", "close": 0.5363598, "volume": 119920.0}, {"date": "1996-06-19", "close": 0.5363598, "volume": 69804.0}, {"date": "1996-06-20", "close": 0.54529913, "volume": 35014.0}, {"date": "1996-06-21", "close": 0.55423846, "volume": 59736.0}, {"date": "1996-06-24", "close": 0.55423846, "volume": 78641.0}, {"date": "1996-06-25", "close": 0.54529913, "volume": 117123.0}, {"date": "1996-06-26", "close": 0.54529913, "volume": 84794.0}, {"date": "1996-06-27", "close": 0.55423846, "volume": 126296.0}, {"date": "1996-06-28", "close": 0.55423846, "volume": 147774.0}, {"date": "1996-07-01", "close": 0.55423846, "volume": 84458.0}, {"date": "1996-07-02", "close": 0.56317779, "volume": 55038.0}, {"date": "1996-07-03", "close": 0.56317779, "volume": 165449.0}, {"date": "1996-07-04", "close": 0.55423846, "volume": 29085.0}, {"date": "1996-07-05", "close": 0.55423846, "volume": 140055.0}, {"date": "1996-07-08", "close": 0.55423846, "volume": 341748.0}, {"date": "1996-07-09", "close": 0.54529913, "volume": 97323.0}, {"date": "1996-07-10", "close": 0.55423846, "volume": 117011.0}, {"date": "1996-07-11", "close": 0.55423846, "volume": 75397.0}, {"date": "1996-07-12", "close": 0.54529913, "volume": 119136.0}, {"date": "1996-07-15", "close": 0.54529913, "volume": 47431.0}, {"date": "1996-07-16", "close": 0.5363598, "volume": 160527.0}, {"date": "1996-07-17", "close": 0.5363598, "volume": 117123.0}, {"date": "1996-07-18", "close": 0.5363598, "volume": 176859.0}, {"date": "1996-07-19", "close": 0.55423846, "volume": 131665.0}, {"date": "1996-07-22", "close": 0.55423846, "volume": 256283.0}, {"date": "1996-07-23", "close": 0.54529913, "volume": 53024.0}, {"date": "1996-07-24", "close": 0.54529913, "volume": 32105.0}, {"date": "1996-07-25", "close": 0.54529913, "volume": 137594.0}, {"date": "1996-07-26", "close": 0.54529913, "volume": null}, {"date": "1996-07-29", "close": 0.55423846, "volume": 32441.0}, {"date": "1996-07-30", "close": 0.56317779, "volume": 45417.0}, {"date": "1996-07-31", "close": 0.55423846, "volume": 84906.0}, {"date": "1996-08-01", "close": 0.56317779, "volume": 52912.0}, {"date": "1996-08-02", "close": 0.56317779, "volume": 145089.0}, {"date": "1996-08-05", "close": 0.56317779, "volume": 68126.0}, {"date": "1996-08-06", "close": 0.57211712, "volume": 171266.0}, {"date": "1996-08-07", "close": 0.57211712, "volume": 76068.0}, {"date": "1996-08-08", "close": 0.55423846, "volume": 268924.0}, {"date": "1996-08-09", "close": 0.55423846, "volume": 180327.0}, {"date": "1996-08-12", "close": 0.56317779, "volume": 87255.0}, {"date": "1996-08-13", "close": 0.55423846, "volume": 64434.0}, {"date": "1996-08-14", "close": 0.55423846, "volume": 257178.0}, {"date": "1996-08-15", "close": 0.58105645, "volume": 45753.0}, {"date": "1996-08-16", "close": 0.58999578, "volume": 168805.0}, {"date": "1996-08-19", "close": 0.58105645, "volume": 165561.0}, {"date": "1996-08-20", "close": 0.58105645, "volume": 119584.0}, {"date": "1996-08-21", "close": 0.58999578, "volume": 63763.0}, {"date": "1996-08-22", "close": 0.60787444, "volume": 714036.0}, {"date": "1996-08-23", "close": 0.58999578, "volume": 106384.0}, {"date": "1996-08-26", "close": 0.61681377, "volume": 328548.0}, {"date": "1996-08-27", "close": 0.57211712, "volume": 93967.0}, {"date": "1996-08-28", "close": 0.58105645, "volume": 114326.0}, {"date": "1996-08-29", "close": 0.58105645, "volume": 100791.0}, {"date": "1996-08-30", "close": 0.56317779, "volume": 82109.0}, {"date": "1996-09-02", "close": 0.57211712, "volume": 22709.0}, {"date": "1996-09-03", "close": 0.58105645, "volume": 229324.0}, {"date": "1996-09-04", "close": 0.56317779, "volume": 71370.0}, {"date": "1996-09-05", "close": 0.58105645, "volume": 24834.0}, {"date": "1996-09-06", "close": 0.58999578, "volume": 39377.0}, {"date": "1996-09-09", "close": 0.58105645, "volume": 33448.0}, {"date": "1996-09-10", "close": 0.58999578, "volume": 97211.0}, {"date": "1996-09-11", "close": 0.57211712, "volume": 53360.0}, {"date": "1996-09-12", "close": 0.57211712, "volume": 55709.0}, {"date": "1996-09-13", "close": 0.57211712, "volume": 193415.0}, {"date": "1996-09-16", "close": 0.57211712, "volume": 62421.0}, {"date": "1996-09-17", "close": 0.58999578, "volume": 41949.0}, {"date": "1996-09-18", "close": 0.57211712, "volume": 39488.0}, {"date": "1996-09-19", "close": 0.58105645, "volume": 70475.0}, {"date": "1996-09-20", "close": 0.58999578, "volume": 58953.0}, {"date": "1996-09-23", "close": 0.58999578, "volume": 40383.0}, {"date": "1996-09-24", "close": 0.57211712, "volume": 51011.0}, {"date": "1996-09-25", "close": 0.58999578, "volume": 70475.0}, {"date": "1996-09-26", "close": 0.58999578, "volume": 76292.0}, {"date": "1996-09-27", "close": 0.58999578, "volume": 90387.0}, {"date": "1996-09-30", "close": 0.58105645, "volume": 282572.0}, {"date": "1996-10-01", "close": 0.58105645, "volume": 64994.0}, {"date": "1996-10-02", "close": 0.58105645, "volume": 141509.0}, {"date": "1996-10-03", "close": 0.59893511, "volume": 628011.0}, {"date": "1996-10-04", "close": 0.59893511, "volume": 221158.0}, {"date": "1996-10-07", "close": 0.59893511, "volume": 30315.0}, {"date": "1996-10-08", "close": 0.59893511, "volume": 122604.0}, {"date": "1996-10-09", "close": 0.58999578, "volume": 124730.0}, {"date": "1996-10-10", "close": 0.58999578, "volume": 857671.0}, {"date": "1996-10-11", "close": 0.58999578, "volume": 207622.0}, {"date": "1996-10-14", "close": 0.59893511, "volume": 211761.0}, {"date": "1996-10-15", "close": 0.60787444, "volume": 81102.0}, {"date": "1996-10-16", "close": 0.58999578, "volume": 269260.0}, {"date": "1996-10-17", "close": 0.60787444, "volume": 185696.0}, {"date": "1996-10-18", "close": 0.60787444, "volume": 186144.0}, {"date": "1996-10-21", "close": 0.58999578, "volume": 153207.0}, {"date": "1996-10-22", "close": 0.61681377, "volume": 136427.0}, {"date": "1996-10-23", "close": 0.60787444, "volume": 106121.0}, {"date": "1996-10-24", "close": 0.61681377, "volume": 123311.0}, {"date": "1996-10-25", "close": 0.61681377, "volume": 45194.0}, {"date": "1996-10-28", "close": 0.6257531, "volume": 129948.0}, {"date": "1996-10-29", "close": 0.61681377, "volume": 8390.0}, {"date": "1996-10-30", "close": 0.61681377, "volume": 20695.0}, {"date": "1996-10-31", "close": 0.6257531, "volume": 76732.0}, {"date": "1996-11-01", "close": 0.6257531, "volume": 85259.0}, {"date": "1996-11-04", "close": 0.61681377, "volume": 49176.0}, {"date": "1996-11-05", "close": 0.6257531, "volume": 134798.0}, {"date": "1996-11-06", "close": 0.60787444, "volume": 87682.0}, {"date": "1996-11-07", "close": 0.61681377, "volume": 98761.0}, {"date": "1996-11-08", "close": 0.61681377, "volume": 91345.0}, {"date": "1996-11-11", "close": 0.6257531, "volume": 54606.0}, {"date": "1996-11-12", "close": 0.64363176, "volume": 146024.0}, {"date": "1996-11-13", "close": 0.64363176, "volume": 132775.0}, {"date": "1996-11-14", "close": 0.63469243, "volume": 47326.0}, {"date": "1996-11-15", "close": 0.64363176, "volume": 48460.0}, {"date": "1996-11-18", "close": 0.6257531, "volume": 105959.0}, {"date": "1996-11-19", "close": 0.6257531, "volume": 184458.0}, {"date": "1996-11-20", "close": 0.61681377, "volume": 93545.0}, {"date": "1996-11-21", "close": 0.61681377, "volume": 158519.0}, {"date": "1996-11-22", "close": 0.6257531, "volume": 109133.0}, {"date": "1996-11-25", "close": 0.60787444, "volume": 128647.0}, {"date": "1996-11-26", "close": 0.61681377, "volume": 135712.0}, {"date": "1996-11-27", "close": 0.59893511, "volume": 160578.0}, {"date": "1996-11-28", "close": 0.60787444, "volume": 77800.0}, {"date": "1996-11-29", "close": 0.6257531, "volume": 73560.0}, {"date": "1996-12-02", "close": 0.6257531, "volume": 89226.0}, {"date": "1996-12-03", "close": 0.61681377, "volume": 70028.0}, {"date": "1996-12-04", "close": 0.61681377, "volume": 150888.0}, {"date": "1996-12-05", "close": 0.6257531, "volume": 78199.0}, {"date": "1996-12-06", "close": 0.60787444, "volume": 403163.0}, {"date": "1996-12-09", "close": 0.61681377, "volume": 231367.0}, {"date": "1996-12-10", "close": 0.6257531, "volume": 106108.0}, {"date": "1996-12-11", "close": 0.6257531, "volume": 107122.0}, {"date": "1996-12-12", "close": 0.6257531, "volume": 114371.0}, {"date": "1996-12-13", "close": 0.6257531, "volume": 3057221.0}, {"date": "1996-12-16", "close": 0.6257531, "volume": 1164517.0}, {"date": "1996-12-17", "close": 0.60787444, "volume": 83611.0}, {"date": "1996-12-18", "close": 0.6257531, "volume": 49929.0}, {"date": "1996-12-19", "close": 0.6257531, "volume": 56227.0}, {"date": "1996-12-20", "close": 0.6257531, "volume": 77872.0}, {"date": "1996-12-23", "close": 0.6257531, "volume": 470768.0}, {"date": "1996-12-24", "close": 0.63469243, "volume": 106518.0}, {"date": "1996-12-25", "close": 0.63469243, "volume": null}, {"date": "1996-12-26", "close": 0.63469243, "volume": null}, {"date": "1996-12-27", "close": 0.63469243, "volume": 57499.0}, {"date": "1996-12-30", "close": 0.64363176, "volume": 113321.0}, {"date": "1996-12-31", "close": 0.64363176, "volume": 80778.0}, {"date": "1997-01-01", "close": 0.64363176, "volume": null}, {"date": "1997-01-02", "close": 0.64363176, "volume": 29879.0}, {"date": "1997-01-03", "close": 0.65257109, "volume": 113995.0}, {"date": "1997-01-06", "close": 0.64363176, "volume": 505329.0}, {"date": "1997-01-07", "close": 0.66151042, "volume": 175983.0}, {"date": "1997-01-08", "close": 0.66151042, "volume": 89492.0}, {"date": "1997-01-09", "close": 0.67044975, "volume": 61612.0}, {"date": "1997-01-10", "close": 0.67938908, "volume": 128204.0}, {"date": "1997-01-13", "close": 0.66151042, "volume": 274817.0}, {"date": "1997-01-14", "close": 0.65257109, "volume": 72640.0}, {"date": "1997-01-15", "close": 0.66151042, "volume": 94851.0}, {"date": "1997-01-16", "close": 0.66151042, "volume": 122025.0}, {"date": "1997-01-17", "close": 0.65257109, "volume": 25729.0}, {"date": "1997-01-20", "close": 0.65257109, "volume": 167789.0}, {"date": "1997-01-21", "close": 0.65257109, "volume": 161119.0}, {"date": "1997-01-22", "close": 0.65257109, "volume": 104909.0}, {"date": "1997-01-23", "close": 0.65257109, "volume": 71681.0}, {"date": "1997-01-24", "close": 0.65257109, "volume": 246665.0}, {"date": "1997-01-27", "close": 0.65257109, "volume": null}, {"date": "1997-01-28", "close": 0.64363176, "volume": 220491.0}, {"date": "1997-01-29", "close": 0.64363176, "volume": 157093.0}, {"date": "1997-01-30", "close": 0.65257109, "volume": 695465.0}, {"date": "1997-01-31", "close": 0.65257109, "volume": 217845.0}, {"date": "1997-02-03", "close": 0.67044975, "volume": 132560.0}, {"date": "1997-02-04", "close": 0.66151042, "volume": 258589.0}, {"date": "1997-02-05", "close": 0.67044975, "volume": 210511.0}, {"date": "1997-02-06", "close": 0.67044975, "volume": 94094.0}, {"date": "1997-02-07", "close": 0.68832841, "volume": 163311.0}, {"date": "1997-02-10", "close": 0.68832841, "volume": 146083.0}, {"date": "1997-02-11", "close": 0.69726774, "volume": 346124.0}, {"date": "1997-02-12", "close": 0.69726774, "volume": 199310.0}, {"date": "1997-02-13", "close": 0.7151464, "volume": 307095.0}, {"date": "1997-02-14", "close": 0.7151464, "volume": 487890.0}, {"date": "1997-02-17", "close": 0.7151464, "volume": 99400.0}, {"date": "1997-02-18", "close": 0.70620707, "volume": 188441.0}, {"date": "1997-02-19", "close": 0.67938908, "volume": 175023.0}, {"date": "1997-02-20", "close": 0.70620707, "volume": 168988.0}, {"date": "1997-02-21", "close": 0.68832841, "volume": 263609.0}, {"date": "1997-02-24", "close": 0.69726774, "volume": 297261.0}, {"date": "1997-02-25", "close": 0.67938908, "volume": 188595.0}, {"date": "1997-02-26", "close": 0.67938908, "volume": 173817.0}, {"date": "1997-02-27", "close": 0.64363176, "volume": 209644.0}, {"date": "1997-02-28", "close": 0.63469243, "volume": 127168.0}, {"date": "1997-03-03", "close": 0.64363176, "volume": 97948.0}, {"date": "1997-03-04", "close": 0.67938908, "volume": 129876.0}, {"date": "1997-03-05", "close": 0.67938908, "volume": 218392.0}, {"date": "1997-03-06", "close": 0.67938908, "volume": 29122.0}, {"date": "1997-03-07", "close": 0.68832841, "volume": 45865.0}, {"date": "1997-03-10", "close": 0.67938908, "volume": 177005.0}, {"date": "1997-03-11", "close": 0.65257109, "volume": 235231.0}, {"date": "1997-03-12", "close": 0.67938908, "volume": 211102.0}, {"date": "1997-03-13", "close": 0.67938908, "volume": 150086.0}, {"date": "1997-03-14", "close": 0.65257109, "volume": 304870.0}, {"date": "1997-03-17", "close": 0.64363176, "volume": 113463.0}, {"date": "1997-03-18", "close": 0.64363176, "volume": 87489.0}, {"date": "1997-03-19", "close": 0.64363176, "volume": 110645.0}, {"date": "1997-03-20", "close": 0.67044975, "volume": 113198.0}, {"date": "1997-03-21", "close": 0.66151042, "volume": 40228.0}, {"date": "1997-03-24", "close": 0.64363176, "volume": 136481.0}, {"date": "1997-03-25", "close": 0.67044975, "volume": 148501.0}, {"date": "1997-03-26", "close": 0.65257109, "volume": 67062.0}, {"date": "1997-03-27", "close": 0.66151042, "volume": 43116.0}, {"date": "1997-03-28", "close": 0.66151042, "volume": null}, {"date": "1997-03-31", "close": 0.66151042, "volume": null}, {"date": "1997-04-01", "close": 0.64363176, "volume": 72151.0}, {"date": "1997-04-02", "close": 0.64363176, "volume": 57057.0}, {"date": "1997-04-03", "close": 0.64363176, "volume": 98751.0}, {"date": "1997-04-04", "close": 0.64363176, "volume": 155395.0}, {"date": "1997-04-07", "close": 0.64363176, "volume": 93297.0}, {"date": "1997-04-08", "close": 0.64363176, "volume": 208991.0}, {"date": "1997-04-09", "close": 0.64363176, "volume": 179368.0}, {"date": "1997-04-10", "close": 0.64363176, "volume": 81247.0}, {"date": "1997-04-11", "close": 0.64363176, "volume": 105307.0}, {"date": "1997-04-14", "close": 0.64363176, "volume": 76406.0}, {"date": "1997-04-15", "close": 0.63469243, "volume": 129292.0}, {"date": "1997-04-16", "close": 0.63469243, "volume": 107407.0}, {"date": "1997-04-17", "close": 0.63469243, "volume": 90387.0}, {"date": "1997-04-18", "close": 0.64363176, "volume": 143137.0}, {"date": "1997-04-21", "close": 0.65257109, "volume": 156662.0}, {"date": "1997-04-22", "close": 0.66151042, "volume": 93433.0}, {"date": "1997-04-23", "close": 0.67044975, "volume": 73473.0}, {"date": "1997-04-24", "close": 0.66151042, "volume": 133142.0}, {"date": "1997-04-25", "close": 0.66151042, "volume": null}, {"date": "1997-04-28", "close": 0.65257109, "volume": 118161.0}, {"date": "1997-04-29", "close": 0.65257109, "volume": 115958.0}, {"date": "1997-04-30", "close": 0.65257109, "volume": 178831.0}, {"date": "1997-05-01", "close": 0.66151042, "volume": 81085.0}, {"date": "1997-05-02", "close": 0.66151042, "volume": 95168.0}, {"date": "1997-05-05", "close": 0.65257109, "volume": 73475.0}, {"date": "1997-05-06", "close": 0.66151042, "volume": 124840.0}, {"date": "1997-05-07", "close": 0.66151042, "volume": 61313.0}, {"date": "1997-05-08", "close": 0.66151042, "volume": 190701.0}, {"date": "1997-05-09", "close": 0.65257109, "volume": 717854.0}, {"date": "1997-05-12", "close": 0.66151042, "volume": 180327.0}, {"date": "1997-05-13", "close": 0.66151042, "volume": 97570.0}, {"date": "1997-05-14", "close": 0.67044975, "volume": 86540.0}, {"date": "1997-05-15", "close": 0.67044975, "volume": 155216.0}, {"date": "1997-05-16", "close": 0.68832841, "volume": 66423.0}, {"date": "1997-05-19", "close": 0.68832841, "volume": 43941.0}, {"date": "1997-05-20", "close": 0.67938908, "volume": 68958.0}, {"date": "1997-05-21", "close": 0.66151042, "volume": 55461.0}, {"date": "1997-05-22", "close": 0.66151042, "volume": 164972.0}, {"date": "1997-05-23", "close": 0.67044975, "volume": 105600.0}, {"date": "1997-05-26", "close": 0.67044975, "volume": 573385.0}, {"date": "1997-05-27", "close": 0.66151042, "volume": 250131.0}, {"date": "1997-05-28", "close": 0.66151042, "volume": 240443.0}, {"date": "1997-05-29", "close": 0.67044975, "volume": 223674.0}, {"date": "1997-05-30", "close": 0.67938908, "volume": 98450.0}, {"date": "1997-06-02", "close": 0.68832841, "volume": 264248.0}, {"date": "1997-06-03", "close": 0.67938908, "volume": 183845.0}, {"date": "1997-06-04", "close": 0.67938908, "volume": 17813.0}, {"date": "1997-06-05", "close": 0.67938908, "volume": 228009.0}, {"date": "1997-06-06", "close": 0.68832841, "volume": 165277.0}, {"date": "1997-06-09", "close": 0.68832841, "volume": null}, {"date": "1997-06-10", "close": 0.70620707, "volume": 201899.0}, {"date": "1997-06-11", "close": 0.7151464, "volume": 227801.0}, {"date": "1997-06-12", "close": 0.69726774, "volume": 125448.0}, {"date": "1997-06-13", "close": 0.7151464, "volume": 63476.0}, {"date": "1997-06-16", "close": 0.72408573, "volume": 91606.0}, {"date": "1997-06-17", "close": 0.70620707, "volume": 159472.0}, {"date": "1997-06-18", "close": 0.70620707, "volume": 277945.0}, {"date": "1997-06-19", "close": 0.72408573, "volume": 168734.0}, {"date": "1997-06-20", "close": 0.74196439, "volume": 89690.0}, {"date": "1997-06-23", "close": 0.73302506, "volume": 88683.0}, {"date": "1997-06-24", "close": 0.69726774, "volume": 627237.0}, {"date": "1997-06-25", "close": 0.68832841, "volume": 602616.0}, {"date": "1997-06-26", "close": 0.70620707, "volume": 505631.0}, {"date": "1997-06-27", "close": 0.70620707, "volume": 569153.0}, {"date": "1997-06-30", "close": 0.70620707, "volume": 1222293.0}, {"date": "1997-07-01", "close": 0.69726774, "volume": 655309.0}, {"date": "1997-07-02", "close": 0.72408573, "volume": 706160.0}, {"date": "1997-07-03", "close": 0.69591975, "volume": 179777.0}, {"date": "1997-07-04", "close": 0.70519868, "volume": 155406.0}, {"date": "1997-07-07", "close": 0.69591975, "volume": 198387.0}, {"date": "1997-07-08", "close": 0.71447761, "volume": 231002.0}, {"date": "1997-07-09", "close": 0.70519868, "volume": 127843.0}, {"date": "1997-07-10", "close": 0.70519868, "volume": 255385.0}, {"date": "1997-07-11", "close": 0.72375654, "volume": 247870.0}, {"date": "1997-07-14", "close": 0.71447761, "volume": 148278.0}, {"date": "1997-07-15", "close": 0.70519868, "volume": 64360.0}, {"date": "1997-07-16", "close": 0.70519868, "volume": 241299.0}, {"date": "1997-07-17", "close": 0.70519868, "volume": 135980.0}, {"date": "1997-07-18", "close": 0.70519868, "volume": 122451.0}, {"date": "1997-07-21", "close": 0.70519868, "volume": 219684.0}, {"date": "1997-07-22", "close": 0.68664082, "volume": 252644.0}, {"date": "1997-07-23", "close": 0.66808296, "volume": 256769.0}, {"date": "1997-07-24", "close": 0.66808296, "volume": 197660.0}, {"date": "1997-07-25", "close": 0.67736189, "volume": 143972.0}, {"date": "1997-07-28", "close": 0.67736189, "volume": 279517.0}, {"date": "1997-07-29", "close": 0.69591975, "volume": 633283.0}, {"date": "1997-07-30", "close": 0.68664082, "volume": 478827.0}, {"date": "1997-07-31", "close": 0.73303547, "volume": 301082.0}, {"date": "1997-08-01", "close": 0.73303547, "volume": 218495.0}, {"date": "1997-08-04", "close": 0.73303547, "volume": 252515.0}, {"date": "1997-08-05", "close": 0.71447761, "volume": 406980.0}, {"date": "1997-08-06", "close": 0.72375654, "volume": 194526.0}, {"date": "1997-08-07", "close": 0.73303547, "volume": 271616.0}, {"date": "1997-08-08", "close": 0.7423144, "volume": 276880.0}, {"date": "1997-08-11", "close": 0.71447761, "volume": 360431.0}, {"date": "1997-08-12", "close": 0.72375654, "volume": 470213.0}, {"date": "1997-08-13", "close": 0.71447761, "volume": 462551.0}, {"date": "1997-08-14", "close": 0.71447761, "volume": 192793.0}, {"date": "1997-08-15", "close": 0.72375654, "volume": 244570.0}, {"date": "1997-08-18", "close": 0.70519868, "volume": 379697.0}, {"date": "1997-08-19", "close": 0.69591975, "volume": 520293.0}, {"date": "1997-08-20", "close": 0.70519868, "volume": 6149530.0}, {"date": "1997-08-21", "close": 0.68664082, "volume": 6730502.0}, {"date": "1997-08-22", "close": 0.67736189, "volume": 642989.0}, {"date": "1997-08-25", "close": 0.68664082, "volume": 746111.0}, {"date": "1997-08-26", "close": 0.65880403, "volume": 170225.0}, {"date": "1997-08-27", "close": 0.6495251, "volume": 383370.0}, {"date": "1997-08-28", "close": 0.6495251, "volume": 267958.0}, {"date": "1997-08-29", "close": 0.6495251, "volume": 365097.0}, {"date": "1997-09-01", "close": 0.63096724, "volume": 180462.0}, {"date": "1997-09-02", "close": 0.64024617, "volume": 429360.0}, {"date": "1997-09-03", "close": 0.64024617, "volume": 608039.0}, {"date": "1997-09-04", "close": 0.6495251, "volume": 341921.0}, {"date": "1997-09-05", "close": 0.6495251, "volume": 458712.0}, {"date": "1997-09-08", "close": 0.65880403, "volume": 237755.0}, {"date": "1997-09-09", "close": 0.6495251, "volume": 265625.0}, {"date": "1997-09-10", "close": 0.65880403, "volume": 202611.0}, {"date": "1997-09-11", "close": 0.65880403, "volume": 356572.0}, {"date": "1997-09-12", "close": 0.65880403, "volume": 204901.0}, {"date": "1997-09-15", "close": 0.65880403, "volume": 289672.0}, {"date": "1997-09-16", "close": 0.6495251, "volume": 244120.0}, {"date": "1997-09-17", "close": 0.6495251, "volume": 397856.0}, {"date": "1997-09-18", "close": 0.66808296, "volume": 160654.0}, {"date": "1997-09-19", "close": 0.66808296, "volume": 431284.0}, {"date": "1997-09-22", "close": 0.68664082, "volume": 454134.0}, {"date": "1997-09-23", "close": 0.66808296, "volume": 714740.0}, {"date": "1997-09-24", "close": 0.68664082, "volume": 383499.0}, {"date": "1997-09-25", "close": 0.68664082, "volume": 355744.0}, {"date": "1997-09-26", "close": 0.67736189, "volume": 265495.0}, {"date": "1997-09-29", "close": 0.67736189, "volume": 135678.0}, {"date": "1997-09-30", "close": 0.70519868, "volume": 5569429.0}, {"date": "1997-10-01", "close": 0.67736189, "volume": 298953.0}, {"date": "1997-10-02", "close": 0.69591975, "volume": 217040.0}, {"date": "1997-10-03", "close": 0.69591975, "volume": 175547.0}, {"date": "1997-10-06", "close": 0.70519868, "volume": 88509.0}, {"date": "1997-10-07", "close": 0.68664082, "volume": 188202.0}, {"date": "1997-10-08", "close": 0.67736189, "volume": 340361.0}, {"date": "1997-10-09", "close": 0.68664082, "volume": 217922.0}, {"date": "1997-10-10", "close": 0.67736189, "volume": 173357.0}, {"date": "1997-10-13", "close": 0.66808296, "volume": 134467.0}, {"date": "1997-10-14", "close": 0.65880403, "volume": 364225.0}, {"date": "1997-10-15", "close": 0.6495251, "volume": 333957.0}, {"date": "1997-10-16", "close": 0.65880403, "volume": 184009.0}, {"date": "1997-10-17", "close": 0.66808296, "volume": 45795.0}, {"date": "1997-10-20", "close": 0.67736189, "volume": 155189.0}, {"date": "1997-10-21", "close": 0.66808296, "volume": 157276.0}, {"date": "1997-10-22", "close": 0.65880403, "volume": 329361.0}, {"date": "1997-10-23", "close": 0.66808296, "volume": 448427.0}, {"date": "1997-10-24", "close": 0.6495251, "volume": 365327.0}, {"date": "1997-10-27", "close": 0.60313045, "volume": 392253.0}, {"date": "1997-10-28", "close": 0.58457259, "volume": 368407.0}, {"date": "1997-10-29", "close": 0.60313045, "volume": 795858.0}, {"date": "1997-10-30", "close": 0.61240938, "volume": 607737.0}, {"date": "1997-10-31", "close": 0.64024617, "volume": 504181.0}, {"date": "1997-11-03", "close": 0.64024617, "volume": 138407.0}, {"date": "1997-11-04", "close": 0.64024617, "volume": 327199.0}, {"date": "1997-11-05", "close": 0.6495251, "volume": 167576.0}, {"date": "1997-11-06", "close": 0.6495251, "volume": 211278.0}, {"date": "1997-11-07", "close": 0.6495251, "volume": 196948.0}, {"date": "1997-11-10", "close": 0.64024617, "volume": 62866.0}, {"date": "1997-11-11", "close": 0.6495251, "volume": 35513.0}, {"date": "1997-11-12", "close": 0.6495251, "volume": 34822.0}, {"date": "1997-11-13", "close": 0.65880403, "volume": 214421.0}, {"date": "1997-11-14", "close": 0.63096724, "volume": 37145.0}, {"date": "1997-11-17", "close": 0.63096724, "volume": 192703.0}, {"date": "1997-11-18", "close": 0.63096724, "volume": 220275.0}, {"date": "1997-11-19", "close": 0.6495251, "volume": 171980.0}, {"date": "1997-11-20", "close": 0.6495251, "volume": 873120.0}, {"date": "1997-11-21", "close": 0.6495251, "volume": 266260.0}, {"date": "1997-11-24", "close": 0.63096724, "volume": 67249.0}, {"date": "1997-11-25", "close": 0.64024617, "volume": 333142.0}, {"date": "1997-11-26", "close": 0.63096724, "volume": 264524.0}, {"date": "1997-11-27", "close": 0.63096724, "volume": 172206.0}, {"date": "1997-11-28", "close": 0.626327775, "volume": 167020.0}, {"date": "1997-12-01", "close": 0.63096724, "volume": 1403217.0}, {"date": "1997-12-02", "close": 0.63096724, "volume": 292302.0}, {"date": "1997-12-03", "close": 0.63096724, "volume": 118871.0}, {"date": "1997-12-04", "close": 0.63096724, "volume": 119584.0}, {"date": "1997-12-05", "close": 0.6495251, "volume": 169470.0}, {"date": "1997-12-08", "close": 0.65880403, "volume": 235790.0}, {"date": "1997-12-09", "close": 0.64024617, "volume": 168707.0}, {"date": "1997-12-10", "close": 0.63096724, "volume": 220262.0}, {"date": "1997-12-11", "close": 0.63096724, "volume": 342851.0}, {"date": "1997-12-12", "close": 0.64024617, "volume": 249979.0}, {"date": "1997-12-15", "close": 0.64024617, "volume": 98036.0}, {"date": "1997-12-16", "close": 0.64024617, "volume": 418874.0}, {"date": "1997-12-17", "close": 0.63096724, "volume": 280647.0}, {"date": "1997-12-18", "close": 0.63096724, "volume": 268862.0}, {"date": "1997-12-19", "close": 0.63096724, "volume": 1358213.0}, {"date": "1997-12-22", "close": 0.64024617, "volume": 522165.0}, {"date": "1997-12-23", "close": 0.63096724, "volume": 234070.0}, {"date": "1997-12-24", "close": 0.64024617, "volume": 128199.0}, {"date": "1997-12-25", "close": 0.64024617, "volume": null}, {"date": "1997-12-26", "close": 0.64024617, "volume": null}, {"date": "1997-12-29", "close": 0.63096724, "volume": 44994.0}, {"date": "1997-12-30", "close": 0.64024617, "volume": 155837.0}, {"date": "1997-12-31", "close": 0.63096724, "volume": 88777.0}, {"date": "1998-01-01", "close": 0.63096724, "volume": null}, {"date": "1998-01-02", "close": 0.6495251, "volume": 101029.0}, {"date": "1998-01-05", "close": 0.6495251, "volume": 122380.0}, {"date": "1998-01-06", "close": 0.65880403, "volume": 404175.0}, {"date": "1998-01-07", "close": 0.66808296, "volume": 133837.0}, {"date": "1998-01-08", "close": 0.66808296, "volume": 321911.0}, {"date": "1998-01-09", "close": 0.6495251, "volume": 158833.0}, {"date": "1998-01-12", "close": 0.6495251, "volume": 285368.0}, {"date": "1998-01-13", "close": 0.64024617, "volume": 274339.0}, {"date": "1998-01-14", "close": 0.65880403, "volume": 91964.0}, {"date": "1998-01-15", "close": 0.65880403, "volume": 182356.0}, {"date": "1998-01-16", "close": 0.6495251, "volume": 233172.0}, {"date": "1998-01-19", "close": 0.67736189, "volume": 74925.0}, {"date": "1998-01-20", "close": 0.66808296, "volume": 173942.0}, {"date": "1998-01-21", "close": 0.65880403, "volume": 168443.0}, {"date": "1998-01-22", "close": 0.67736189, "volume": 21878.0}, {"date": "1998-01-23", "close": 0.67736189, "volume": 238379.0}, {"date": "1998-01-26", "close": 0.67736189, "volume": null}, {"date": "1998-01-27", "close": 0.67736189, "volume": 53280.0}, {"date": "1998-01-28", "close": 0.67736189, "volume": 107212.0}, {"date": "1998-01-29", "close": 0.68664082, "volume": 249961.0}, {"date": "1998-01-30", "close": 0.68664082, "volume": 170127.0}, {"date": "1998-02-02", "close": 0.69591975, "volume": 90592.0}, {"date": "1998-02-03", "close": 0.69591975, "volume": 199982.0}, {"date": "1998-02-04", "close": 0.67736189, "volume": 583169.0}, {"date": "1998-02-05", "close": 0.68664082, "volume": 505846.0}, {"date": "1998-02-06", "close": 0.67736189, "volume": 164578.0}, {"date": "1998-02-09", "close": 0.69591975, "volume": 93273.0}, {"date": "1998-02-10", "close": 0.69591975, "volume": 222547.0}, {"date": "1998-02-11", "close": 0.69591975, "volume": 224037.0}, {"date": "1998-02-12", "close": 0.69591975, "volume": 204163.0}, {"date": "1998-02-13", "close": 0.68664082, "volume": 110552.0}, {"date": "1998-02-16", "close": 0.69591975, "volume": 240491.0}, {"date": "1998-02-17", "close": 0.69591975, "volume": 60337.0}, {"date": "1998-02-18", "close": 0.70519868, "volume": 356432.0}, {"date": "1998-02-19", "close": 0.70519868, "volume": 310762.0}, {"date": "1998-02-20", "close": 0.70519868, "volume": 370114.0}, {"date": "1998-02-23", "close": 0.71447761, "volume": 463808.0}, {"date": "1998-02-24", "close": 0.71447761, "volume": 372895.0}, {"date": "1998-02-25", "close": 0.68664082, "volume": 70824.0}, {"date": "1998-02-26", "close": 0.68664082, "volume": 231437.0}, {"date": "1998-02-27", "close": 0.68664082, "volume": 108579.0}, {"date": "1998-03-02", "close": 0.69591975, "volume": 355286.0}, {"date": "1998-03-03", "close": 0.68664082, "volume": 44049.0}, {"date": "1998-03-04", "close": 0.69591975, "volume": 120449.0}, {"date": "1998-03-05", "close": 0.66808296, "volume": 91391.0}, {"date": "1998-03-06", "close": 0.67736189, "volume": 100722.0}, {"date": "1998-03-09", "close": 0.66808296, "volume": 99427.0}, {"date": "1998-03-10", "close": 0.67736189, "volume": 81959.0}, {"date": "1998-03-11", "close": 0.65880403, "volume": 118947.0}, {"date": "1998-03-12", "close": 0.68664082, "volume": 74339.0}, {"date": "1998-03-13", "close": 0.67736189, "volume": 82423.0}, {"date": "1998-03-16", "close": 0.6495251, "volume": 80048.0}, {"date": "1998-03-17", "close": 0.67736189, "volume": 43863.0}, {"date": "1998-03-18", "close": 0.65880403, "volume": 188697.0}, {"date": "1998-03-19", "close": 0.64024617, "volume": 535884.0}, {"date": "1998-03-20", "close": 0.65880403, "volume": 262018.0}, {"date": "1998-03-23", "close": 0.65880403, "volume": 656871.0}, {"date": "1998-03-24", "close": 0.65880403, "volume": 319719.0}, {"date": "1998-03-25", "close": 0.6495251, "volume": 99162.0}, {"date": "1998-03-26", "close": 0.64024617, "volume": 603134.0}, {"date": "1998-03-27", "close": 0.6495251, "volume": 178081.0}, {"date": "1998-03-30", "close": 0.6495251, "volume": 240465.0}, {"date": "1998-03-31", "close": 0.6495251, "volume": 255567.0}, {"date": "1998-04-01", "close": 0.6495251, "volume": 231037.0}, {"date": "1998-04-02", "close": 0.6495251, "volume": 232374.0}, {"date": "1998-04-03", "close": 0.6495251, "volume": 316846.0}, {"date": "1998-04-06", "close": 0.64024617, "volume": 133167.0}, {"date": "1998-04-07", "close": 0.64024617, "volume": 205746.0}, {"date": "1998-04-08", "close": 0.6495251, "volume": 315988.0}, {"date": "1998-04-09", "close": 0.6495251, "volume": 136236.0}, {"date": "1998-04-10", "close": 0.6495251, "volume": null}, {"date": "1998-04-13", "close": 0.6495251, "volume": null}, {"date": "1998-04-14", "close": 0.65880403, "volume": 184861.0}, {"date": "1998-04-15", "close": 0.6495251, "volume": 384427.0}, {"date": "1998-04-16", "close": 0.6495251, "volume": 215595.0}, {"date": "1998-04-17", "close": 0.6495251, "volume": 131698.0}, {"date": "1998-04-20", "close": 0.6495251, "volume": 149656.0}, {"date": "1998-04-21", "close": 0.65880403, "volume": 261879.0}, {"date": "1998-04-22", "close": 0.65880403, "volume": 234455.0}, {"date": "1998-04-23", "close": 0.65880403, "volume": 274497.0}, {"date": "1998-04-24", "close": 0.6495251, "volume": 82643.0}, {"date": "1998-04-27", "close": 0.6495251, "volume": 304156.0}, {"date": "1998-04-28", "close": 0.65880403, "volume": 82736.0}, {"date": "1998-04-29", "close": 0.64024617, "volume": 110978.0}, {"date": "1998-04-30", "close": 0.64024617, "volume": 267199.0}, {"date": "1998-05-01", "close": 0.64024617, "volume": 111849.0}, {"date": "1998-05-04", "close": 0.6495251, "volume": 185110.0}, {"date": "1998-05-05", "close": 0.64024617, "volume": 226813.0}, {"date": "1998-05-06", "close": 0.64024617, "volume": 85136.0}, {"date": "1998-05-07", "close": 0.64024617, "volume": 95882.0}, {"date": "1998-05-08", "close": 0.63096724, "volume": 265780.0}, {"date": "1998-05-11", "close": 0.63096724, "volume": 124924.0}, {"date": "1998-05-12", "close": 0.64024617, "volume": 108038.0}, {"date": "1998-05-13", "close": 0.65880403, "volume": 214917.0}, {"date": "1998-05-14", "close": 0.6495251, "volume": 139779.0}, {"date": "1998-05-15", "close": 0.64024617, "volume": 55502.0}, {"date": "1998-05-18", "close": 0.6495251, "volume": 187474.0}, {"date": "1998-05-19", "close": 0.63096724, "volume": 95238.0}, {"date": "1998-05-20", "close": 0.64024617, "volume": 106487.0}, {"date": "1998-05-21", "close": 0.61240938, "volume": 611000.0}, {"date": "1998-05-22", "close": 0.63096724, "volume": 402854.0}, {"date": "1998-05-25", "close": 0.63096724, "volume": 139195.0}, {"date": "1998-05-26", "close": 0.64024617, "volume": 67756.0}, {"date": "1998-05-27", "close": 0.62168831, "volume": 77886.0}, {"date": "1998-05-28", "close": 0.62168831, "volume": 58988.0}, {"date": "1998-05-29", "close": 0.61240938, "volume": 61666.0}, {"date": "1998-06-01", "close": 0.63096724, "volume": 68198.0}, {"date": "1998-06-02", "close": 0.63096724, "volume": 172148.0}, {"date": "1998-06-03", "close": 0.62168831, "volume": 56512.0}, {"date": "1998-06-04", "close": 0.62168831, "volume": 204597.0}, {"date": "1998-06-05", "close": 0.63096724, "volume": 270613.0}, {"date": "1998-06-08", "close": 0.63096724, "volume": null}, {"date": "1998-06-09", "close": 0.62168831, "volume": 257786.0}, {"date": "1998-06-10", "close": 0.63096724, "volume": 160750.0}, {"date": "1998-06-11", "close": 0.62168831, "volume": 275779.0}, {"date": "1998-06-12", "close": 0.60313045, "volume": 157154.0}, {"date": "1998-06-15", "close": 0.62168831, "volume": 88728.0}, {"date": "1998-06-16", "close": 0.61240938, "volume": 118404.0}, {"date": "1998-06-17", "close": 0.60313045, "volume": 244470.0}, {"date": "1998-06-18", "close": 0.61240938, "volume": 224420.0}, {"date": "1998-06-19", "close": 0.62168831, "volume": 157274.0}, {"date": "1998-06-22", "close": 0.62168831, "volume": 133636.0}, {"date": "1998-06-23", "close": 0.61240938, "volume": 133050.0}, {"date": "1998-06-24", "close": 0.61240938, "volume": 280061.0}, {"date": "1998-06-25", "close": 0.61240938, "volume": 427907.0}, {"date": "1998-06-26", "close": 0.60313045, "volume": 116363.0}, {"date": "1998-06-29", "close": 0.60313045, "volume": 244888.0}, {"date": "1998-06-30", "close": 0.62168831, "volume": 323438.0}, {"date": "1998-07-01", "close": 0.63096724, "volume": 92274.0}, {"date": "1998-07-02", "close": 0.63096724, "volume": 263877.0}, {"date": "1998-07-03", "close": 0.63096724, "volume": 197650.0}, {"date": "1998-07-06", "close": 0.63096724, "volume": 168084.0}, {"date": "1998-07-07", "close": 0.64024617, "volume": 89079.0}, {"date": "1998-07-08", "close": 0.63096724, "volume": 123072.0}, {"date": "1998-07-09", "close": 0.64024617, "volume": 111857.0}, {"date": "1998-07-10", "close": 0.64024617, "volume": 152006.0}, {"date": "1998-07-13", "close": 0.63096724, "volume": 88966.0}, {"date": "1998-07-14", "close": 0.6495251, "volume": 439967.0}, {"date": "1998-07-15", "close": 0.6495251, "volume": 201999.0}, {"date": "1998-07-16", "close": 0.6495251, "volume": 294917.0}, {"date": "1998-07-17", "close": 0.65880403, "volume": 152343.0}, {"date": "1998-07-20", "close": 0.6495251, "volume": 165092.0}, {"date": "1998-07-21", "close": 0.65880403, "volume": 255263.0}, {"date": "1998-07-22", "close": 0.65880403, "volume": 56123.0}, {"date": "1998-07-23", "close": 0.66808296, "volume": 73281.0}, {"date": "1998-07-24", "close": 0.65880403, "volume": 130780.0}, {"date": "1998-07-27", "close": 0.64024617, "volume": 97479.0}, {"date": "1998-07-28", "close": 0.64024617, "volume": 73769.0}, {"date": "1998-07-29", "close": 0.63096724, "volume": 87952.0}, {"date": "1998-07-30", "close": 0.64024617, "volume": 66716.0}, {"date": "1998-07-31", "close": 0.6495251, "volume": 36756.0}, {"date": "1998-08-03", "close": 0.63096724, "volume": 90126.0}, {"date": "1998-08-04", "close": 0.64024617, "volume": 482434.0}, {"date": "1998-08-05", "close": 0.63096724, "volume": 132760.0}, {"date": "1998-08-06", "close": 0.64024617, "volume": 692762.0}, {"date": "1998-08-07", "close": 0.64024617, "volume": 377824.0}, {"date": "1998-08-10", "close": 0.62168831, "volume": 181822.0}, {"date": "1998-08-11", "close": 0.62168831, "volume": 148307.0}, {"date": "1998-08-12", "close": 0.63096724, "volume": 121614.0}, {"date": "1998-08-13", "close": 0.64024617, "volume": 106602.0}, {"date": "1998-08-14", "close": 0.6495251, "volume": 116643.0}, {"date": "1998-08-17", "close": 0.6495251, "volume": 77595.0}, {"date": "1998-08-18", "close": 0.63096724, "volume": 124907.0}, {"date": "1998-08-19", "close": 0.65880403, "volume": 170339.0}, {"date": "1998-08-20", "close": 0.6495251, "volume": 103399.0}, {"date": "1998-08-21", "close": 0.66808296, "volume": 114417.0}, {"date": "1998-08-24", "close": 0.6495251, "volume": 33162.0}, {"date": "1998-08-25", "close": 0.64024617, "volume": 85312.0}, {"date": "1998-08-26", "close": 0.64024617, "volume": 118120.0}, {"date": "1998-08-27", "close": 0.64024617, "volume": 65393.0}, {"date": "1998-08-28", "close": 0.64024617, "volume": 248521.0}, {"date": "1998-08-31", "close": 0.64024617, "volume": 208275.0}, {"date": "1998-09-01", "close": 0.59385152, "volume": 99411.0}, {"date": "1998-09-02", "close": 0.60313045, "volume": 147003.0}, {"date": "1998-09-03", "close": 0.60313045, "volume": 100769.0}, {"date": "1998-09-04", "close": 0.61240938, "volume": 37001.0}, {"date": "1998-09-07", "close": 0.59385152, "volume": 70267.0}, {"date": "1998-09-08", "close": 0.60313045, "volume": 41169.0}, {"date": "1998-09-09", "close": 0.61240938, "volume": 155073.0}, {"date": "1998-09-10", "close": 0.60313045, "volume": 99256.0}, {"date": "1998-09-11", "close": 0.59385152, "volume": 25256.0}, {"date": "1998-09-14", "close": 0.59385152, "volume": 127121.0}, {"date": "1998-09-15", "close": 0.61240938, "volume": 231622.0}, {"date": "1998-09-16", "close": 0.61240938, "volume": 168676.0}, {"date": "1998-09-17", "close": 0.59385152, "volume": 384448.0}, {"date": "1998-09-18", "close": 0.58457259, "volume": 18860.0}, {"date": "1998-09-21", "close": 0.61240938, "volume": 214364.0}, {"date": "1998-09-22", "close": 0.63096724, "volume": 371090.0}, {"date": "1998-09-23", "close": 0.63096724, "volume": 347722.0}, {"date": "1998-09-24", "close": 0.64024617, "volume": 195609.0}, {"date": "1998-09-25", "close": 0.63096724, "volume": 288455.0}, {"date": "1998-09-28", "close": 0.64024617, "volume": 158208.0}, {"date": "1998-09-29", "close": 0.62168831, "volume": 48460.0}, {"date": "1998-09-30", "close": 0.64024617, "volume": 108342.0}, {"date": "1998-10-01", "close": 0.63096724, "volume": 108310.0}, {"date": "1998-10-02", "close": 0.64024617, "volume": 166346.0}, {"date": "1998-10-05", "close": 0.60313045, "volume": 181136.0}, {"date": "1998-10-06", "close": 0.60313045, "volume": 74449.0}, {"date": "1998-10-07", "close": 0.60313045, "volume": 43273.0}, {"date": "1998-10-08", "close": 0.62168831, "volume": 117011.0}, {"date": "1998-10-09", "close": 0.62168831, "volume": 35349.0}, {"date": "1998-10-12", "close": 0.62168831, "volume": 86034.0}, {"date": "1998-10-13", "close": 0.60313045, "volume": 49871.0}, {"date": "1998-10-14", "close": 0.59385152, "volume": 68654.0}, {"date": "1998-10-15", "close": 0.60313045, "volume": 41996.0}, {"date": "1998-10-16", "close": 0.62168831, "volume": 123537.0}, {"date": "1998-10-19", "close": 0.60313045, "volume": 202161.0}, {"date": "1998-10-20", "close": 0.61240938, "volume": 278412.0}, {"date": "1998-10-21", "close": 0.62168831, "volume": 195580.0}, {"date": "1998-10-22", "close": 0.60313045, "volume": 67562.0}, {"date": "1998-10-23", "close": 0.61240938, "volume": 74866.0}, {"date": "1998-10-26", "close": 0.61240938, "volume": 82657.0}, {"date": "1998-10-27", "close": 0.62168831, "volume": 78939.0}, {"date": "1998-10-28", "close": 0.63096724, "volume": 194938.0}, {"date": "1998-10-29", "close": 0.61240938, "volume": 55168.0}, {"date": "1998-10-30", "close": 0.60313045, "volume": 201308.0}, {"date": "1998-11-02", "close": 0.62168831, "volume": 357604.0}, {"date": "1998-11-03", "close": 0.62168831, "volume": 61892.0}, {"date": "1998-11-04", "close": 0.62168831, "volume": 83517.0}, {"date": "1998-11-05", "close": 0.63096724, "volume": 79293.0}, {"date": "1998-11-06", "close": 0.62168831, "volume": 85101.0}, {"date": "1998-11-09", "close": 0.60313045, "volume": 119626.0}, {"date": "1998-11-10", "close": 0.61240938, "volume": 59716.0}, {"date": "1998-11-11", "close": 0.62168831, "volume": 57535.0}, {"date": "1998-11-12", "close": 0.61240938, "volume": 178770.0}, {"date": "1998-11-13", "close": 0.63096724, "volume": 64946.0}, {"date": "1998-11-16", "close": 0.61240938, "volume": 575084.0}, {"date": "1998-11-17", "close": 0.63096724, "volume": 157861.0}, {"date": "1998-11-18", "close": 0.63096724, "volume": 122742.0}, {"date": "1998-11-19", "close": 0.63096724, "volume": 21134.0}, {"date": "1998-11-20", "close": 0.63096724, "volume": 246952.0}, {"date": "1998-11-23", "close": 0.62168831, "volume": 328835.0}, {"date": "1998-11-24", "close": 0.63096724, "volume": 252184.0}, {"date": "1998-11-25", "close": 0.62168831, "volume": 172240.0}, {"date": "1998-11-26", "close": 0.63096724, "volume": 33236.0}, {"date": "1998-11-27", "close": 0.63096724, "volume": 492302.0}, {"date": "1998-11-30", "close": 0.63096724, "volume": 61092.0}, {"date": "1998-12-01", "close": 0.63096724, "volume": 140521.0}, {"date": "1998-12-02", "close": 0.63096724, "volume": 51485.0}, {"date": "1998-12-03", "close": 0.61240938, "volume": 156056.0}, {"date": "1998-12-04", "close": 0.62168831, "volume": 181260.0}, {"date": "1998-12-07", "close": 0.62168831, "volume": 207705.0}, {"date": "1998-12-08", "close": 0.60313045, "volume": 585538.0}, {"date": "1998-12-09", "close": 0.62168831, "volume": 187236.0}, {"date": "1998-12-10", "close": 0.60313045, "volume": 16925.0}, {"date": "1998-12-11", "close": 0.62168831, "volume": 118602.0}, {"date": "1998-12-14", "close": 0.61240938, "volume": 173137.0}, {"date": "1998-12-15", "close": 0.62168831, "volume": 128503.0}, {"date": "1998-12-16", "close": 0.62168831, "volume": 83111.0}, {"date": "1998-12-17", "close": 0.61240938, "volume": 107521.0}, {"date": "1998-12-18", "close": 0.61240938, "volume": 141991.0}, {"date": "1998-12-21", "close": 0.63096724, "volume": 43755.0}, {"date": "1998-12-22", "close": 0.61240938, "volume": 151112.0}, {"date": "1998-12-23", "close": 0.62168831, "volume": 162565.0}, {"date": "1998-12-24", "close": 0.62168831, "volume": 132523.0}, {"date": "1998-12-25", "close": 0.62168831, "volume": null}, {"date": "1998-12-28", "close": 0.62168831, "volume": null}, {"date": "1998-12-29", "close": 0.62168831, "volume": null}, {"date": "1998-12-30", "close": 0.62168831, "volume": 226119.0}, {"date": "1998-12-31", "close": 0.63096724, "volume": 66603.0}, {"date": "1999-01-01", "close": 0.63096724, "volume": null}, {"date": "1999-01-04", "close": 0.63096724, "volume": 153065.0}, {"date": "1999-01-05", "close": 0.63096724, "volume": 257788.0}, {"date": "1999-01-06", "close": 0.63096724, "volume": 183324.0}, {"date": "1999-01-07", "close": 0.6495251, "volume": 463912.0}, {"date": "1999-01-08", "close": 0.63096724, "volume": 252934.0}, {"date": "1999-01-11", "close": 0.64024617, "volume": 223152.0}, {"date": "1999-01-12", "close": 0.63096724, "volume": 255110.0}, {"date": "1999-01-13", "close": 0.63096724, "volume": 188052.0}, {"date": "1999-01-14", "close": 0.63096724, "volume": 83325.0}, {"date": "1999-01-15", "close": 0.63096724, "volume": 178900.0}, {"date": "1999-01-18", "close": 0.64024617, "volume": 260901.0}, {"date": "1999-01-19", "close": 0.6495251, "volume": 436949.0}, {"date": "1999-01-20", "close": 0.6495251, "volume": 97383.0}, {"date": "1999-01-21", "close": 0.64024617, "volume": 121082.0}, {"date": "1999-01-22", "close": 0.64024617, "volume": 204986.0}, {"date": "1999-01-25", "close": 0.64024617, "volume": 180199.0}, {"date": "1999-01-26", "close": 0.64024617, "volume": null}, {"date": "1999-01-27", "close": 0.6495251, "volume": 334834.0}, {"date": "1999-01-28", "close": 0.64024617, "volume": 57787.0}, {"date": "1999-01-29", "close": 0.63096724, "volume": 179030.0}, {"date": "1999-02-01", "close": 0.6495251, "volume": 331820.0}, {"date": "1999-02-02", "close": 0.6495251, "volume": 303416.0}, {"date": "1999-02-03", "close": 0.64024617, "volume": 65629.0}, {"date": "1999-02-04", "close": 0.65880403, "volume": 124039.0}, {"date": "1999-02-05", "close": 0.6495251, "volume": 202025.0}, {"date": "1999-02-08", "close": 0.6495251, "volume": 123415.0}, {"date": "1999-02-09", "close": 0.6495251, "volume": 202907.0}, {"date": "1999-02-10", "close": 0.6495251, "volume": 164210.0}, {"date": "1999-02-11", "close": 0.64024617, "volume": 72549.0}, {"date": "1999-02-12", "close": 0.6495251, "volume": 291550.0}, {"date": "1999-02-15", "close": 0.64024617, "volume": 184107.0}, {"date": "1999-02-16", "close": 0.64024617, "volume": 133042.0}, {"date": "1999-02-17", "close": 0.6495251, "volume": 209913.0}, {"date": "1999-02-18", "close": 0.6495251, "volume": 73574.0}, {"date": "1999-02-19", "close": 0.65880403, "volume": 99149.0}, {"date": "1999-02-22", "close": 0.65880403, "volume": 188923.0}, {"date": "1999-02-23", "close": 0.66808296, "volume": 298428.0}, {"date": "1999-02-24", "close": 0.6495251, "volume": 290878.0}, {"date": "1999-02-25", "close": 0.66808296, "volume": 239258.0}, {"date": "1999-02-26", "close": 0.65880403, "volume": 102870.0}, {"date": "1999-03-01", "close": 0.63096724, "volume": 25757.0}, {"date": "1999-03-02", "close": 0.64024617, "volume": 169895.0}, {"date": "1999-03-03", "close": 0.6495251, "volume": 245851.0}, {"date": "1999-03-04", "close": 0.64024617, "volume": 217528.0}, {"date": "1999-03-05", "close": 0.63096724, "volume": 289705.0}, {"date": "1999-03-08", "close": 0.64024617, "volume": 181277.0}, {"date": "1999-03-09", "close": 0.63096724, "volume": 90357.0}, {"date": "1999-03-10", "close": 0.64024617, "volume": 544277.0}, {"date": "1999-03-11", "close": 0.64024617, "volume": 610851.0}, {"date": "1999-03-12", "close": 0.64024617, "volume": 493684.0}, {"date": "1999-03-15", "close": 0.64024617, "volume": 474691.0}, {"date": "1999-03-16", "close": 0.6495251, "volume": 680037.0}, {"date": "1999-03-17", "close": 0.64024617, "volume": 241601.0}, {"date": "1999-03-18", "close": 0.63096724, "volume": 211757.0}, {"date": "1999-03-19", "close": 0.63096724, "volume": 511933.0}, {"date": "1999-03-22", "close": 0.63096724, "volume": 234413.0}, {"date": "1999-03-23", "close": 0.63096724, "volume": 382077.0}, {"date": "1999-03-24", "close": 0.63096724, "volume": 1138918.0}, {"date": "1999-03-25", "close": 0.64024617, "volume": 332241.0}, {"date": "1999-03-26", "close": 0.6495251, "volume": 487890.0}, {"date": "1999-03-29", "close": 0.6495251, "volume": 299536.0}, {"date": "1999-03-30", "close": 0.6495251, "volume": 311332.0}, {"date": "1999-03-31", "close": 0.6495251, "volume": 313844.0}, {"date": "1999-04-01", "close": 0.6495251, "volume": 207337.0}, {"date": "1999-04-02", "close": 0.6495251, "volume": null}, {"date": "1999-04-05", "close": 0.6495251, "volume": null}, {"date": "1999-04-06", "close": 0.64024617, "volume": 98023.0}, {"date": "1999-04-07", "close": 0.64024617, "volume": 423367.0}, {"date": "1999-04-08", "close": 0.65880403, "volume": 658292.0}, {"date": "1999-04-09", "close": 0.66808296, "volume": 535819.0}, {"date": "1999-04-12", "close": 0.65880403, "volume": 278610.0}, {"date": "1999-04-13", "close": 0.6495251, "volume": 163593.0}, {"date": "1999-04-14", "close": 0.6495251, "volume": 556567.0}, {"date": "1999-04-15", "close": 0.6495251, "volume": 217022.0}, {"date": "1999-04-16", "close": 0.6495251, "volume": 191497.0}, {"date": "1999-04-19", "close": 0.6495251, "volume": 106011.0}, {"date": "1999-04-20", "close": 0.65880403, "volume": 210495.0}, {"date": "1999-04-21", "close": 0.6495251, "volume": 157934.0}, {"date": "1999-04-22", "close": 0.66808296, "volume": 135316.0}, {"date": "1999-04-23", "close": 0.6495251, "volume": 186052.0}, {"date": "1999-04-26", "close": 0.6495251, "volume": 43714.0}, {"date": "1999-04-27", "close": 0.65880403, "volume": 190033.0}, {"date": "1999-04-28", "close": 0.65880403, "volume": 363756.0}, {"date": "1999-04-29", "close": 0.65880403, "volume": 169827.0}, {"date": "1999-04-30", "close": 0.65880403, "volume": 187304.0}, {"date": "1999-05-03", "close": 0.6495251, "volume": 417382.0}, {"date": "1999-05-04", "close": 0.6495251, "volume": 303839.0}, {"date": "1999-05-05", "close": 0.6495251, "volume": 128976.0}, {"date": "1999-05-06", "close": 0.65880403, "volume": 126964.0}, {"date": "1999-05-07", "close": 0.6495251, "volume": 264113.0}, {"date": "1999-05-10", "close": 0.65880403, "volume": 103519.0}, {"date": "1999-05-11", "close": 0.6495251, "volume": 140112.0}, {"date": "1999-05-12", "close": 0.64024617, "volume": 204919.0}, {"date": "1999-05-13", "close": 0.64024617, "volume": 145433.0}, {"date": "1999-05-14", "close": 0.65880403, "volume": 175150.0}, {"date": "1999-05-17", "close": 0.64024617, "volume": 169515.0}, {"date": "1999-05-18", "close": 0.66808296, "volume": 150646.0}, {"date": "1999-05-19", "close": 0.65880403, "volume": 373157.0}, {"date": "1999-05-20", "close": 0.64024617, "volume": 195909.0}, {"date": "1999-05-21", "close": 0.64024617, "volume": 113903.0}, {"date": "1999-05-24", "close": 0.6495251, "volume": 52269.0}, {"date": "1999-05-25", "close": 0.6495251, "volume": 237743.0}, {"date": "1999-05-26", "close": 0.64024617, "volume": 167692.0}, {"date": "1999-05-27", "close": 0.6495251, "volume": 154975.0}, {"date": "1999-05-28", "close": 0.6495251, "volume": 485352.0}, {"date": "1999-05-31", "close": 0.65880403, "volume": 42214.0}, {"date": "1999-06-01", "close": 0.65880403, "volume": 191915.0}, {"date": "1999-06-02", "close": 0.64024617, "volume": 98471.0}, {"date": "1999-06-03", "close": 0.6495251, "volume": 134975.0}, {"date": "1999-06-04", "close": 0.64024617, "volume": 258370.0}, {"date": "1999-06-07", "close": 0.64024617, "volume": 233518.0}, {"date": "1999-06-08", "close": 0.64024617, "volume": 460422.0}, {"date": "1999-06-09", "close": 0.64024617, "volume": 217099.0}, {"date": "1999-06-10", "close": 0.63096724, "volume": 142690.0}, {"date": "1999-06-11", "close": 0.63096724, "volume": 151821.0}, {"date": "1999-06-14", "close": 0.63096724, "volume": null}, {"date": "1999-06-15", "close": 0.64024617, "volume": 368593.0}, {"date": "1999-06-16", "close": 0.63096724, "volume": 89371.0}, {"date": "1999-06-17", "close": 0.63096724, "volume": 203980.0}, {"date": "1999-06-18", "close": 0.63096724, "volume": 164334.0}, {"date": "1999-06-21", "close": 0.64024617, "volume": 240901.0}, {"date": "1999-06-22", "close": 0.65880403, "volume": 134233.0}, {"date": "1999-06-23", "close": 0.6495251, "volume": 299230.0}, {"date": "1999-06-24", "close": 0.63096724, "volume": 323375.0}, {"date": "1999-06-25", "close": 0.63096724, "volume": 233992.0}, {"date": "1999-06-28", "close": 0.64024617, "volume": 217317.0}, {"date": "1999-06-29", "close": 0.64024617, "volume": 66739.0}, {"date": "1999-06-30", "close": 0.64024617, "volume": 291829.0}, {"date": "1999-07-01", "close": 0.63096724, "volume": 190518.0}, {"date": "1999-07-02", "close": 0.63096724, "volume": 88967.0}, {"date": "1999-07-05", "close": 0.6495251, "volume": 362707.0}, {"date": "1999-07-06", "close": 0.6495251, "volume": 88744.0}, {"date": "1999-07-07", "close": 0.6495251, "volume": 93475.0}, {"date": "1999-07-08", "close": 0.6495251, "volume": 111144.0}, {"date": "1999-07-09", "close": 0.65880403, "volume": 99289.0}, {"date": "1999-07-12", "close": 0.659731923, "volume": 106357.0}, {"date": "1999-07-13", "close": 0.6495251, "volume": 182215.0}, {"date": "1999-07-14", "close": 0.6495251, "volume": 131407.0}, {"date": "1999-07-15", "close": 0.65880403, "volume": 62735.0}, {"date": "1999-07-16", "close": 0.65880403, "volume": 263650.0}, {"date": "1999-07-19", "close": 0.64024617, "volume": 164460.0}, {"date": "1999-07-20", "close": 0.66808296, "volume": 408624.0}, {"date": "1999-07-21", "close": 0.65880403, "volume": 66118.0}, {"date": "1999-07-22", "close": 0.669010853, "volume": 116565.0}, {"date": "1999-07-23", "close": 0.65880403, "volume": 103448.0}, {"date": "1999-07-26", "close": 0.66808296, "volume": 79091.0}, {"date": "1999-07-27", "close": 0.66808296, "volume": 179357.0}, {"date": "1999-07-28", "close": 0.66808296, "volume": 224121.0}, {"date": "1999-07-29", "close": 0.66808296, "volume": 150322.0}, {"date": "1999-07-30", "close": 0.66808296, "volume": 67280.0}, {"date": "1999-08-02", "close": 0.65880403, "volume": 158142.0}, {"date": "1999-08-03", "close": 0.6495251, "volume": 130805.0}, {"date": "1999-08-04", "close": 0.65880403, "volume": 124676.0}, {"date": "1999-08-05", "close": 0.65880403, "volume": 12639.0}, {"date": "1999-08-06", "close": 0.6495251, "volume": 66334.0}, {"date": "1999-08-09", "close": 0.65880403, "volume": 37658.0}, {"date": "1999-08-10", "close": 0.65880403, "volume": 95444.0}, {"date": "1999-08-11", "close": 0.6495251, "volume": 198524.0}, {"date": "1999-08-12", "close": 0.6495251, "volume": 44028.0}, {"date": "1999-08-13", "close": 0.66808296, "volume": 118819.0}, {"date": "1999-08-16", "close": 0.66808296, "volume": 68073.0}, {"date": "1999-08-17", "close": 0.65880403, "volume": 68830.0}, {"date": "1999-08-18", "close": 0.66808296, "volume": 146194.0}, {"date": "1999-08-19", "close": 0.66808296, "volume": 273720.0}, {"date": "1999-08-20", "close": 0.66808296, "volume": 180612.0}, {"date": "1999-08-23", "close": 0.67736189, "volume": 253871.0}, {"date": "1999-08-24", "close": 0.68664082, "volume": 140721.0}, {"date": "1999-08-25", "close": 0.67736189, "volume": 338225.0}, {"date": "1999-08-26", "close": 0.68664082, "volume": 67377.0}, {"date": "1999-08-27", "close": 0.67736189, "volume": 170692.0}, {"date": "1999-08-30", "close": 0.68664082, "volume": 153058.0}, {"date": "1999-08-31", "close": 0.69591975, "volume": 292797.0}, {"date": "1999-09-01", "close": 0.69591975, "volume": 171626.0}, {"date": "1999-09-02", "close": 0.69591975, "volume": 395230.0}, {"date": "1999-09-03", "close": 0.67736189, "volume": 300678.0}, {"date": "1999-09-06", "close": 0.68664082, "volume": 307263.0}, {"date": "1999-09-07", "close": 0.71447761, "volume": 216620.0}, {"date": "1999-09-08", "close": 0.65880403, "volume": 342515.0}, {"date": "1999-09-09", "close": 0.65880403, "volume": 171760.0}, {"date": "1999-09-10", "close": 0.65880403, "volume": 167045.0}, {"date": "1999-09-13", "close": 0.65880403, "volume": 63369.0}, {"date": "1999-09-14", "close": 0.65880403, "volume": 93486.0}, {"date": "1999-09-15", "close": 0.65880403, "volume": 134759.0}, {"date": "1999-09-16", "close": 0.65880403, "volume": 139601.0}, {"date": "1999-09-17", "close": 0.65880403, "volume": 138598.0}, {"date": "1999-09-20", "close": 0.65880403, "volume": 133107.0}, {"date": "1999-09-21", "close": 0.6495251, "volume": 293790.0}, {"date": "1999-09-22", "close": 0.66808296, "volume": 267698.0}, {"date": "1999-09-23", "close": 0.68664082, "volume": 105148.0}, {"date": "1999-09-24", "close": 0.6495251, "volume": 260718.0}, {"date": "1999-09-27", "close": 0.6495251, "volume": 70700.0}, {"date": "1999-09-28", "close": 0.6495251, "volume": 138486.0}, {"date": "1999-09-29", "close": 0.6495251, "volume": 53318.0}, {"date": "1999-09-30", "close": 0.645813528, "volume": 256686.0}, {"date": "1999-10-01", "close": 0.669010853, "volume": 143187.0}, {"date": "1999-10-04", "close": 0.6495251, "volume": 37677.0}, {"date": "1999-10-05", "close": 0.66808296, "volume": 121242.0}, {"date": "1999-10-06", "close": 0.65880403, "volume": 103147.0}, {"date": "1999-10-07", "close": 0.6495251, "volume": 72078.0}, {"date": "1999-10-08", "close": 0.65880403, "volume": 88128.0}, {"date": "1999-10-11", "close": 0.65880403, "volume": 50216.0}, {"date": "1999-10-12", "close": 0.66808296, "volume": 25651.0}, {"date": "1999-10-13", "close": 0.66808296, "volume": 114205.0}, {"date": "1999-10-14", "close": 0.65880403, "volume": 156382.0}, {"date": "1999-10-15", "close": 0.6495251, "volume": 154545.0}, {"date": "1999-10-18", "close": 0.6495251, "volume": 281552.0}, {"date": "1999-10-19", "close": 0.6495251, "volume": 142950.0}, {"date": "1999-10-20", "close": 0.65880403, "volume": 155729.0}, {"date": "1999-10-21", "close": 0.65880403, "volume": 23996.0}, {"date": "1999-10-22", "close": 0.65880403, "volume": 56832.0}, {"date": "1999-10-25", "close": 0.6495251, "volume": 121760.0}, {"date": "1999-10-26", "close": 0.6495251, "volume": 266936.0}, {"date": "1999-10-27", "close": 0.6495251, "volume": 68489.0}, {"date": "1999-10-28", "close": 0.64024617, "volume": 229983.0}, {"date": "1999-10-29", "close": 0.6495251, "volume": 171472.0}, {"date": "1999-11-01", "close": 0.65880403, "volume": 58821.0}, {"date": "1999-11-02", "close": 0.66808296, "volume": 51730.0}, {"date": "1999-11-03", "close": 0.65880403, "volume": 166433.0}, {"date": "1999-11-04", "close": 0.65880403, "volume": 208716.0}, {"date": "1999-11-05", "close": 0.6495251, "volume": 277319.0}, {"date": "1999-11-08", "close": 0.65880403, "volume": 113331.0}, {"date": "1999-11-09", "close": 0.65880403, "volume": 113609.0}, {"date": "1999-11-10", "close": 0.66808296, "volume": 212819.0}, {"date": "1999-11-11", "close": 0.65880403, "volume": 64056.0}, {"date": "1999-11-12", "close": 0.66808296, "volume": 151812.0}, {"date": "1999-11-15", "close": 0.65880403, "volume": 247543.0}, {"date": "1999-11-16", "close": 0.65880403, "volume": 170253.0}, {"date": "1999-11-17", "close": 0.67736189, "volume": 61361.0}, {"date": "1999-11-18", "close": 0.65880403, "volume": 152927.0}, {"date": "1999-11-19", "close": 0.65880403, "volume": 86449.0}, {"date": "1999-11-22", "close": 0.65880403, "volume": 86606.0}, {"date": "1999-11-23", "close": 0.67736189, "volume": 61429.0}, {"date": "1999-11-24", "close": 0.67736189, "volume": 141146.0}, {"date": "1999-11-25", "close": 0.68664082, "volume": 76291.0}, {"date": "1999-11-26", "close": 0.66808296, "volume": 95873.0}, {"date": "1999-11-29", "close": 0.66808296, "volume": 173174.0}, {"date": "1999-11-30", "close": 0.66808296, "volume": 89697.0}, {"date": "1999-12-01", "close": 0.67736189, "volume": 138548.0}, {"date": "1999-12-02", "close": 0.66808296, "volume": 367440.0}, {"date": "1999-12-03", "close": 0.66808296, "volume": 90540.0}, {"date": "1999-12-06", "close": 0.66808296, "volume": 215427.0}, {"date": "1999-12-07", "close": 0.65880403, "volume": 51318.0}, {"date": "1999-12-08", "close": 0.66808296, "volume": 211619.0}, {"date": "1999-12-09", "close": 0.65880403, "volume": 72139.0}, {"date": "1999-12-10", "close": 0.66808296, "volume": 235627.0}, {"date": "1999-12-13", "close": 0.67736189, "volume": 151273.0}, {"date": "1999-12-14", "close": 0.66808296, "volume": 169966.0}, {"date": "1999-12-15", "close": 0.66808296, "volume": 89526.0}, {"date": "1999-12-16", "close": 0.66808296, "volume": 223933.0}, {"date": "1999-12-17", "close": 0.65880403, "volume": 270628.0}, {"date": "1999-12-20", "close": 0.67736189, "volume": 172309.0}, {"date": "1999-12-21", "close": 0.66808296, "volume": 168352.0}, {"date": "1999-12-22", "close": 0.65880403, "volume": 120488.0}, {"date": "1999-12-23", "close": 0.65880403, "volume": 120056.0}, {"date": "1999-12-24", "close": 0.67736189, "volume": 57011.0}, {"date": "1999-12-27", "close": 0.67736189, "volume": null}, {"date": "1999-12-28", "close": 0.67736189, "volume": null}, {"date": "1999-12-29", "close": 0.66808296, "volume": 13040.0}, {"date": "1999-12-30", "close": 0.68664082, "volume": 194979.0}, {"date": "1999-12-31", "close": 0.68664082, "volume": null}, {"date": "2000-01-03", "close": 0.68664082, "volume": null}, {"date": "2000-01-04", "close": 0.66808296, "volume": 14532.0}, {"date": "2000-01-05", "close": 0.65880403, "volume": 229889.0}, {"date": "2000-01-06", "close": 0.66808296, "volume": 118792.0}, {"date": "2000-01-07", "close": 0.66808296, "volume": 58409.0}, {"date": "2000-01-10", "close": 0.65880403, "volume": 56580.0}, {"date": "2000-01-11", "close": 0.67736189, "volume": 66965.0}, {"date": "2000-01-12", "close": 0.65880403, "volume": 242141.0}, {"date": "2000-01-13", "close": 0.65880403, "volume": 82804.0}, {"date": "2000-01-14", "close": 0.66808296, "volume": 55475.0}, {"date": "2000-01-17", "close": 0.67736189, "volume": 134209.0}, {"date": "2000-01-18", "close": 0.66808296, "volume": 101383.0}, {"date": "2000-01-19", "close": 0.65880403, "volume": 147069.0}, {"date": "2000-01-20", "close": 0.66808296, "volume": 28559.0}, {"date": "2000-01-21", "close": 0.65880403, "volume": 98594.0}, {"date": "2000-01-24", "close": 0.66808296, "volume": 144166.0}, {"date": "2000-01-25", "close": 0.66808296, "volume": 309846.0}, {"date": "2000-01-26", "close": 0.66808296, "volume": null}, {"date": "2000-01-27", "close": 0.67736189, "volume": 356722.0}, {"date": "2000-01-28", "close": 0.66808296, "volume": 93828.0}, {"date": "2000-01-31", "close": 0.678289783, "volume": 47757.0}, {"date": "2000-02-01", "close": 0.67736189, "volume": 111649.0}, {"date": "2000-02-02", "close": 0.66808296, "volume": 189734.0}, {"date": "2000-02-03", "close": 0.66808296, "volume": 142769.0}, {"date": "2000-02-07", "close": 0.67736189, "volume": 49682.0}, {"date": "2000-02-08", "close": 0.66808296, "volume": 98179.0}, {"date": "2000-02-09", "close": 0.66808296, "volume": 18686.0}, {"date": "2000-02-10", "close": 0.66808296, "volume": 176404.0}, {"date": "2000-02-11", "close": 0.66808296, "volume": 10002.0}, {"date": "2000-02-14", "close": 0.67736189, "volume": 117530.0}, {"date": "2000-02-16", "close": 0.66808296, "volume": 173742.0}, {"date": "2000-02-17", "close": 0.68664082, "volume": 150831.0}, {"date": "2000-02-21", "close": 0.66808296, "volume": 79966.0}, {"date": "2000-02-23", "close": 0.67736189, "volume": 66197.0}, {"date": "2000-02-24", "close": 0.66808296, "volume": 152101.0}, {"date": "2000-02-25", "close": 0.66808296, "volume": 133268.0}, {"date": "2000-02-28", "close": 0.67736189, "volume": 64418.0}, {"date": "2000-02-29", "close": 0.66808296, "volume": 261768.0}, {"date": "2000-03-01", "close": 0.65880403, "volume": 74636.0}, {"date": "2000-03-02", "close": 0.65880403, "volume": 131393.0}, {"date": "2000-03-03", "close": 0.64024617, "volume": 77502.0}, {"date": "2000-03-06", "close": 0.6495251, "volume": 68273.0}, {"date": "2000-03-07", "close": 0.63096724, "volume": 95161.0}, {"date": "2000-03-08", "close": 0.64024617, "volume": 16803.0}, {"date": "2000-03-09", "close": 0.6495251, "volume": 97748.0}, {"date": "2000-03-10", "close": 0.65880403, "volume": 199052.0}, {"date": "2000-03-13", "close": 0.65880403, "volume": 92852.0}, {"date": "2000-03-14", "close": 0.64024617, "volume": 104404.0}, {"date": "2000-03-15", "close": 0.6495251, "volume": 106241.0}, {"date": "2000-03-16", "close": 0.6495251, "volume": 90487.0}, {"date": "2000-03-17", "close": 0.65880403, "volume": 183935.0}, {"date": "2000-03-20", "close": 0.65880403, "volume": 127292.0}, {"date": "2000-03-21", "close": 0.65880403, "volume": 369644.0}, {"date": "2000-03-22", "close": 0.6495251, "volume": 130689.0}, {"date": "2000-03-23", "close": 0.6495251, "volume": 164023.0}, {"date": "2000-03-24", "close": 0.62168831, "volume": 524596.0}, {"date": "2000-03-27", "close": 0.63096724, "volume": 179197.0}, {"date": "2000-03-28", "close": 0.64024617, "volume": 210775.0}, {"date": "2000-03-29", "close": 0.6495251, "volume": 127263.0}, {"date": "2000-03-30", "close": 0.64024617, "volume": 92590.0}, {"date": "2000-03-31", "close": 0.6495251, "volume": 197137.0}, {"date": "2000-04-03", "close": 0.65880403, "volume": 352898.0}, {"date": "2000-04-04", "close": 0.6495251, "volume": 136545.0}, {"date": "2000-04-05", "close": 0.65880403, "volume": 136835.0}, {"date": "2000-04-06", "close": 0.64024617, "volume": 91723.0}, {"date": "2000-04-07", "close": 0.6495251, "volume": 200286.0}, {"date": "2000-04-10", "close": 0.64024617, "volume": 68966.0}, {"date": "2000-04-11", "close": 0.6495251, "volume": 49472.0}, {"date": "2000-04-12", "close": 0.63096724, "volume": 234535.0}, {"date": "2000-04-13", "close": 0.63096724, "volume": 57733.0}, {"date": "2000-04-14", "close": 0.6495251, "volume": 41357.0}, {"date": "2000-04-17", "close": 0.64024617, "volume": 110193.0}, {"date": "2000-04-18", "close": 0.64024617, "volume": 103101.0}, {"date": "2000-04-19", "close": 0.64024617, "volume": 341365.0}, {"date": "2000-04-20", "close": 0.64024617, "volume": 103190.0}, {"date": "2000-04-26", "close": 0.63096724, "volume": 120713.0}, {"date": "2000-04-27", "close": 0.63096724, "volume": 36642.0}, {"date": "2000-04-28", "close": 0.64024617, "volume": 244853.0}, {"date": "2000-05-01", "close": 0.64024617, "volume": 79517.0}, {"date": "2000-05-02", "close": 0.62168831, "volume": 394426.0}, {"date": "2000-05-03", "close": 0.62168831, "volume": 333260.0}, {"date": "2000-05-04", "close": 0.63096724, "volume": 201580.0}, {"date": "2000-05-05", "close": 0.64024617, "volume": 92118.0}, {"date": "2000-05-08", "close": 0.62168831, "volume": 60271.0}, {"date": "2000-05-09", "close": 0.63096724, "volume": 146458.0}, {"date": "2000-05-10", "close": 0.63096724, "volume": 11919.0}, {"date": "2000-05-11", "close": 0.62168831, "volume": 98240.0}, {"date": "2000-05-12", "close": 0.62168831, "volume": 56982.0}, {"date": "2000-05-15", "close": 0.63096724, "volume": 98935.0}, {"date": "2000-05-16", "close": 0.62168831, "volume": 112656.0}, {"date": "2000-05-17", "close": 0.62168831, "volume": 77431.0}, {"date": "2000-05-18", "close": 0.62168831, "volume": 113953.0}, {"date": "2000-05-19", "close": 0.63096724, "volume": 70982.0}, {"date": "2000-05-22", "close": 0.64024617, "volume": 68434.0}, {"date": "2000-05-23", "close": 0.62168831, "volume": 124796.0}, {"date": "2000-05-24", "close": 0.62168831, "volume": 16915.0}, {"date": "2000-05-25", "close": 0.62168831, "volume": 26068.0}, {"date": "2000-05-26", "close": 0.63096724, "volume": 196896.0}, {"date": "2000-05-29", "close": 0.62168831, "volume": 136287.0}, {"date": "2000-05-30", "close": 0.60313045, "volume": 206637.0}, {"date": "2000-05-31", "close": 0.62168831, "volume": 173809.0}, {"date": "2000-06-01", "close": 0.61240938, "volume": 7307.0}, {"date": "2000-06-02", "close": 0.61240938, "volume": 52718.0}, {"date": "2000-06-05", "close": 0.61240938, "volume": 134067.0}, {"date": "2000-06-06", "close": 0.61240938, "volume": 99288.0}, {"date": "2000-06-07", "close": 0.61240938, "volume": 228647.0}, {"date": "2000-06-08", "close": 0.60313045, "volume": 275169.0}, {"date": "2000-06-09", "close": 0.62168831, "volume": 146130.0}, {"date": "2000-06-14", "close": 0.62168831, "volume": 98931.0}, {"date": "2000-06-15", "close": 0.62168831, "volume": 200994.0}, {"date": "2000-06-16", "close": 0.61240938, "volume": 200909.0}, {"date": "2000-06-19", "close": 0.62168831, "volume": 201155.0}, {"date": "2000-06-20", "close": 0.61240938, "volume": 308653.0}, {"date": "2000-06-21", "close": 0.61240938, "volume": 71675.0}, {"date": "2000-06-22", "close": 0.61240938, "volume": 300557.0}, {"date": "2000-06-23", "close": 0.61240938, "volume": 239184.0}, {"date": "2000-06-26", "close": 0.61240938, "volume": 257599.0}, {"date": "2000-06-27", "close": 0.61240938, "volume": 636683.0}, {"date": "2000-06-28", "close": 0.63096724, "volume": 455349.0}, {"date": "2000-06-29", "close": 0.674578211, "volume": 401344.0}, {"date": "2000-06-30", "close": 0.62168831, "volume": 557109.0}, {"date": "2000-07-03", "close": 0.6495251, "volume": 221756.0}, {"date": "2000-07-04", "close": 0.66808296, "volume": 436174.0}, {"date": "2000-07-05", "close": 0.66808296, "volume": 190872.0}, {"date": "2000-07-06", "close": 0.66808296, "volume": 255535.0}, {"date": "2000-07-07", "close": 0.66808296, "volume": 206573.0}, {"date": "2000-07-10", "close": 0.65880403, "volume": 443575.0}, {"date": "2000-07-11", "close": 0.65880403, "volume": 1139502.0}, {"date": "2000-07-12", "close": 0.66808296, "volume": 317342.0}, {"date": "2000-07-13", "close": 0.65880403, "volume": 601839.0}, {"date": "2000-07-14", "close": 0.66808296, "volume": 71829.0}, {"date": "2000-07-17", "close": 0.66808296, "volume": 765239.0}, {"date": "2000-07-18", "close": 0.65880403, "volume": 131146.0}, {"date": "2000-07-19", "close": 0.66808296, "volume": 59076.0}, {"date": "2000-07-20", "close": 0.65880403, "volume": 108580.0}, {"date": "2000-07-21", "close": 0.66808296, "volume": 109757.0}, {"date": "2000-07-24", "close": 0.66808296, "volume": 316588.0}, {"date": "2000-07-25", "close": 0.66808296, "volume": 88891.0}, {"date": "2000-07-26", "close": 0.66808296, "volume": 197515.0}, {"date": "2000-07-27", "close": 0.66808296, "volume": 75816.0}, {"date": "2000-07-28", "close": 0.67736189, "volume": 231027.0}, {"date": "2000-07-31", "close": 0.66808296, "volume": 158416.0}, {"date": "2000-08-01", "close": 0.66808296, "volume": 166528.0}, {"date": "2000-08-02", "close": 0.653236672, "volume": 159127.0}, {"date": "2000-08-03", "close": 0.67736189, "volume": 128903.0}, {"date": "2000-08-04", "close": 0.65880403, "volume": 37718.0}, {"date": "2000-08-07", "close": 0.65880403, "volume": 146652.0}, {"date": "2000-08-08", "close": 0.66808296, "volume": 48134.0}, {"date": "2000-08-09", "close": 0.65880403, "volume": 24518.0}, {"date": "2000-08-10", "close": 0.66808296, "volume": 77674.0}, {"date": "2000-08-11", "close": 0.66808296, "volume": 41569.0}, {"date": "2000-08-14", "close": 0.66808296, "volume": 110481.0}, {"date": "2000-08-15", "close": 0.66808296, "volume": 149533.0}, {"date": "2000-08-16", "close": 0.66808296, "volume": 63786.0}, {"date": "2000-08-17", "close": 0.67736189, "volume": 172715.0}, {"date": "2000-08-18", "close": 0.66808296, "volume": 43087.0}, {"date": "2000-08-21", "close": 0.65880403, "volume": 169590.0}, {"date": "2000-08-22", "close": 0.65880403, "volume": 322536.0}, {"date": "2000-08-23", "close": 0.65880403, "volume": 273976.0}, {"date": "2000-08-24", "close": 0.6495251, "volume": 150886.0}, {"date": "2000-08-25", "close": 0.65880403, "volume": 209018.0}, {"date": "2000-08-28", "close": 0.65880403, "volume": 181763.0}, {"date": "2000-08-29", "close": 0.6495251, "volume": 155292.0}, {"date": "2000-08-30", "close": 0.66808296, "volume": 116099.0}, {"date": "2000-08-31", "close": 0.65880403, "volume": 427420.0}, {"date": "2000-09-01", "close": 0.6495251, "volume": 50116.0}, {"date": "2000-09-04", "close": 0.6495251, "volume": 120193.0}, {"date": "2000-09-05", "close": 0.6495251, "volume": 83318.0}, {"date": "2000-09-06", "close": 0.64024617, "volume": 87920.0}, {"date": "2000-09-07", "close": 0.6495251, "volume": 50644.0}, {"date": "2000-09-08", "close": 0.61240938, "volume": 284712.0}, {"date": "2000-09-11", "close": 0.62168831, "volume": 50700.0}, {"date": "2000-09-12", "close": 0.62168831, "volume": 86703.0}, {"date": "2000-09-13", "close": 0.61240938, "volume": 194756.0}, {"date": "2000-09-14", "close": 0.61240938, "volume": 55926.0}, {"date": "2000-09-15", "close": 0.61240938, "volume": 66995.0}, {"date": "2000-09-18", "close": 0.62168831, "volume": 208491.0}, {"date": "2000-09-19", "close": 0.60313045, "volume": 85880.0}, {"date": "2000-09-20", "close": 0.61240938, "volume": 59168.0}, {"date": "2000-09-21", "close": 0.60313045, "volume": 46692.0}, {"date": "2000-09-22", "close": 0.60313045, "volume": 30382.0}, {"date": "2000-09-25", "close": 0.61240938, "volume": 112244.0}, {"date": "2000-09-26", "close": 0.60313045, "volume": 51697.0}, {"date": "2000-09-27", "close": 0.61240938, "volume": 93476.0}, {"date": "2000-09-28", "close": 0.62168831, "volume": 47358.0}, {"date": "2000-09-29", "close": 0.62168831, "volume": 150108.0}, {"date": "2000-10-02", "close": 0.61240938, "volume": 43555.0}, {"date": "2000-10-03", "close": 0.62168831, "volume": 103537.0}, {"date": "2000-10-04", "close": 0.61240938, "volume": 59564.0}, {"date": "2000-10-05", "close": 0.62168831, "volume": 188710.0}, {"date": "2000-10-06", "close": 0.63096724, "volume": 141867.0}, {"date": "2000-10-09", "close": 0.61240938, "volume": 24667.0}, {"date": "2000-10-10", "close": 0.60313045, "volume": 79150.0}, {"date": "2000-10-11", "close": 0.61240938, "volume": 93692.0}, {"date": "2000-10-12", "close": 0.60313045, "volume": 109300.0}, {"date": "2000-10-13", "close": 0.60313045, "volume": 137243.0}, {"date": "2000-10-16", "close": 0.61240938, "volume": 169787.0}, {"date": "2000-10-17", "close": 0.61240938, "volume": 90725.0}, {"date": "2000-10-18", "close": 0.61240938, "volume": 215559.0}, {"date": "2000-10-19", "close": 0.60313045, "volume": 103130.0}, {"date": "2000-10-20", "close": 0.61240938, "volume": 69118.0}, {"date": "2000-10-23", "close": 0.60313045, "volume": 186856.0}, {"date": "2000-10-24", "close": 0.61240938, "volume": 51762.0}, {"date": "2000-10-25", "close": 0.600346771, "volume": 203728.0}, {"date": "2000-10-26", "close": 0.61240938, "volume": 67506.0}, {"date": "2000-10-27", "close": 0.61240938, "volume": 449275.0}, {"date": "2000-10-30", "close": 0.60313045, "volume": 189570.0}, {"date": "2000-10-31", "close": 0.60313045, "volume": 103494.0}, {"date": "2000-11-01", "close": 0.61240938, "volume": 115629.0}, {"date": "2000-11-02", "close": 0.61240938, "volume": 64724.0}, {"date": "2000-11-03", "close": 0.61240938, "volume": 106851.0}, {"date": "2000-11-06", "close": 0.62168831, "volume": 49002.0}, {"date": "2000-11-07", "close": 0.62168831, "volume": 70492.0}, {"date": "2000-11-08", "close": 0.62168831, "volume": 114610.0}, {"date": "2000-11-09", "close": 0.62168831, "volume": 96488.0}, {"date": "2000-11-10", "close": 0.62168831, "volume": 185631.0}, {"date": "2000-11-13", "close": 0.61240938, "volume": 102972.0}, {"date": "2000-11-14", "close": 0.63096724, "volume": 15672.0}, {"date": "2000-11-15", "close": 0.62168831, "volume": 96842.0}, {"date": "2000-11-16", "close": 0.61240938, "volume": 229773.0}, {"date": "2000-11-17", "close": 0.61240938, "volume": 230312.0}, {"date": "2000-11-20", "close": 0.61240938, "volume": 162209.0}, {"date": "2000-11-21", "close": 0.60313045, "volume": 144550.0}, {"date": "2000-11-22", "close": 0.60313045, "volume": 60113.0}, {"date": "2000-11-23", "close": 0.61240938, "volume": 270564.0}, {"date": "2000-11-24", "close": 0.60313045, "volume": 235747.0}, {"date": "2000-11-27", "close": 0.60313045, "volume": 240103.0}, {"date": "2000-11-28", "close": 0.60313045, "volume": 173569.0}, {"date": "2000-11-29", "close": 0.60313045, "volume": 186417.0}, {"date": "2000-11-30", "close": 0.61240938, "volume": 193376.0}, {"date": "2000-12-01", "close": 0.60313045, "volume": 124319.0}, {"date": "2000-12-04", "close": 0.61240938, "volume": 47479.0}, {"date": "2000-12-05", "close": 0.60313045, "volume": 135050.0}, {"date": "2000-12-06", "close": 0.60313045, "volume": 111360.0}, {"date": "2000-12-07", "close": 0.62168831, "volume": 201001.0}, {"date": "2000-12-08", "close": 0.60313045, "volume": 110181.0}, {"date": "2000-12-11", "close": 0.62168831, "volume": 71222.0}, {"date": "2000-12-12", "close": 0.61240938, "volume": 71214.0}, {"date": "2000-12-13", "close": 0.60313045, "volume": 372092.0}, {"date": "2000-12-14", "close": 0.62168831, "volume": 425927.0}, {"date": "2000-12-15", "close": 0.60313045, "volume": 107933.0}, {"date": "2000-12-18", "close": 0.60313045, "volume": 94143.0}, {"date": "2000-12-19", "close": 0.60313045, "volume": 347110.0}, {"date": "2000-12-20", "close": 0.60313045, "volume": 186560.0}, {"date": "2000-12-21", "close": 0.59385152, "volume": 578832.0}, {"date": "2000-12-22", "close": 0.59385152, "volume": 412156.0}, {"date": "2000-12-27", "close": 0.59385152, "volume": 104179.0}, {"date": "2000-12-28", "close": 0.60313045, "volume": 50510.0}, {"date": "2000-12-29", "close": 0.61240938, "volume": 175093.0}, {"date": "2001-01-02", "close": 0.60313045, "volume": 189752.0}, {"date": "2001-01-03", "close": 0.60313045, "volume": 192325.0}, {"date": "2001-01-04", "close": 0.61240938, "volume": 97677.0}, {"date": "2001-01-05", "close": 0.61240938, "volume": 293767.0}, {"date": "2001-01-08", "close": 0.61240938, "volume": 51842.0}, {"date": "2001-01-09", "close": 0.61240938, "volume": 297944.0}, {"date": "2001-01-10", "close": 0.61240938, "volume": 136643.0}, {"date": "2001-01-11", "close": 0.61240938, "volume": 178253.0}, {"date": "2001-01-12", "close": 0.60313045, "volume": 115954.0}, {"date": "2001-01-15", "close": 0.62168831, "volume": 344653.0}, {"date": "2001-01-16", "close": 0.6495251, "volume": 681865.0}, {"date": "2001-01-17", "close": 0.65880403, "volume": 702758.0}, {"date": "2001-01-18", "close": 0.6495251, "volume": 393855.0}, {"date": "2001-01-19", "close": 0.65880403, "volume": 129899.0}, {"date": "2001-01-22", "close": 0.6495251, "volume": 170686.0}, {"date": "2001-01-23", "close": 0.6495251, "volume": 116286.0}, {"date": "2001-01-24", "close": 0.64024617, "volume": 52864.0}, {"date": "2001-01-25", "close": 0.64024617, "volume": 156877.0}, {"date": "2001-01-29", "close": 0.6495251, "volume": 60634.0}, {"date": "2001-01-30", "close": 0.64024617, "volume": 194988.0}, {"date": "2001-01-31", "close": 0.6495251, "volume": 682421.0}, {"date": "2001-02-01", "close": 0.65880403, "volume": 1591468.0}, {"date": "2001-02-02", "close": 0.6495251, "volume": 689088.0}, {"date": "2001-02-05", "close": 0.65880403, "volume": 725420.0}, {"date": "2001-02-06", "close": 0.66808296, "volume": 1204085.0}, {"date": "2001-02-07", "close": 0.67736189, "volume": 553623.0}, {"date": "2001-02-08", "close": 0.68664082, "volume": 188322.0}, {"date": "2001-02-09", "close": 0.67736189, "volume": 160095.0}, {"date": "2001-02-12", "close": 0.66808296, "volume": 182949.0}, {"date": "2001-02-13", "close": 0.66808296, "volume": 207426.0}, {"date": "2001-02-14", "close": 0.67736189, "volume": 734626.0}, {"date": "2001-02-15", "close": 0.67736189, "volume": 710688.0}, {"date": "2001-02-16", "close": 0.66808296, "volume": 411920.0}, {"date": "2001-02-19", "close": 0.66808296, "volume": 566823.0}, {"date": "2001-02-20", "close": 0.66808296, "volume": 285285.0}, {"date": "2001-02-21", "close": 0.65880403, "volume": 237505.0}, {"date": "2001-02-22", "close": 0.65880403, "volume": 231103.0}, {"date": "2001-02-23", "close": 0.65880403, "volume": 166367.0}, {"date": "2001-02-26", "close": 0.65880403, "volume": 272525.0}, {"date": "2001-02-27", "close": 0.65880403, "volume": 436753.0}, {"date": "2001-02-28", "close": 0.65880403, "volume": 297154.0}, {"date": "2001-03-01", "close": 0.65880403, "volume": 639317.0}, {"date": "2001-03-02", "close": 0.65880403, "volume": 1044714.0}, {"date": "2001-03-05", "close": 0.65880403, "volume": 1189104.0}, {"date": "2001-03-06", "close": 0.6495251, "volume": 1213787.0}, {"date": "2001-03-07", "close": 0.65880403, "volume": 553642.0}, {"date": "2001-03-08", "close": 0.65880403, "volume": 498408.0}, {"date": "2001-03-09", "close": 0.6495251, "volume": 499167.0}, {"date": "2001-03-12", "close": 0.65880403, "volume": 278655.0}, {"date": "2001-03-13", "close": 0.65880403, "volume": 1247164.0}, {"date": "2001-03-14", "close": 0.64024617, "volume": 303877.0}, {"date": "2001-03-15", "close": 0.6495251, "volume": 305958.0}, {"date": "2001-03-16", "close": 0.64024617, "volume": 252448.0}, {"date": "2001-03-19", "close": 0.64024617, "volume": 292196.0}, {"date": "2001-03-20", "close": 0.64024617, "volume": 398995.0}, {"date": "2001-03-21", "close": 0.64024617, "volume": 89385.0}, {"date": "2001-03-22", "close": 0.6495251, "volume": 182382.0}, {"date": "2001-03-23", "close": 0.6495251, "volume": 1307961.0}, {"date": "2001-03-26", "close": 0.64024617, "volume": 313531.0}, {"date": "2001-03-27", "close": 0.6495251, "volume": 236465.0}, {"date": "2001-03-28", "close": 0.6495251, "volume": 90738.0}, {"date": "2001-03-29", "close": 0.64024617, "volume": 530696.0}, {"date": "2001-03-30", "close": 0.64024617, "volume": 523732.0}, {"date": "2001-04-02", "close": 0.64024617, "volume": 214602.0}, {"date": "2001-04-03", "close": 0.64024617, "volume": 275716.0}, {"date": "2001-04-04", "close": 0.63096724, "volume": 322082.0}, {"date": "2001-04-05", "close": 0.64024617, "volume": 97688.0}, {"date": "2001-04-06", "close": 0.61240938, "volume": 115153.0}, {"date": "2001-04-09", "close": 0.61240938, "volume": 104780.0}, {"date": "2001-04-10", "close": 0.58457259, "volume": 226362.0}, {"date": "2001-04-11", "close": 0.58457259, "volume": 230777.0}, {"date": "2001-04-12", "close": 0.60313045, "volume": 7882.0}, {"date": "2001-04-17", "close": 0.59385152, "volume": 57167.0}, {"date": "2001-04-18", "close": 0.60313045, "volume": 23048.0}, {"date": "2001-04-19", "close": 0.59385152, "volume": 117030.0}, {"date": "2001-04-20", "close": 0.58457259, "volume": 41449.0}, {"date": "2001-04-23", "close": 0.57529366, "volume": 178929.0}, {"date": "2001-04-24", "close": 0.58457259, "volume": 598588.0}, {"date": "2001-04-26", "close": 0.58457259, "volume": 255418.0}, {"date": "2001-04-27", "close": 0.58457259, "volume": 108019.0}, {"date": "2001-04-30", "close": 0.60313045, "volume": 227359.0}, {"date": "2001-05-01", "close": 0.59385152, "volume": 110693.0}, {"date": "2001-05-02", "close": 0.60313045, "volume": 134092.0}, {"date": "2001-05-03", "close": 0.60313045, "volume": 121361.0}, {"date": "2001-05-04", "close": 0.61240938, "volume": 31971.0}, {"date": "2001-05-07", "close": 0.61240938, "volume": 80320.0}, {"date": "2001-05-08", "close": 0.62168831, "volume": 202897.0}, {"date": "2001-05-09", "close": 0.62168831, "volume": 27512.0}, {"date": "2001-05-10", "close": 0.62168831, "volume": 45022.0}, {"date": "2001-05-11", "close": 0.61240938, "volume": 87356.0}, {"date": "2001-05-14", "close": 0.61240938, "volume": 164570.0}, {"date": "2001-05-15", "close": 0.60313045, "volume": 55382.0}, {"date": "2001-05-16", "close": 0.60313045, "volume": 153412.0}, {"date": "2001-05-17", "close": 0.62168831, "volume": 78467.0}, {"date": "2001-05-18", "close": 0.60313045, "volume": 17711.0}, {"date": "2001-05-21", "close": 0.61240938, "volume": 76785.0}, {"date": "2001-05-22", "close": 0.60313045, "volume": 96708.0}, {"date": "2001-05-23", "close": 0.62168831, "volume": 156327.0}, {"date": "2001-05-24", "close": 0.61240938, "volume": 118399.0}, {"date": "2001-05-25", "close": 0.61240938, "volume": 84625.0}, {"date": "2001-05-28", "close": 0.60313045, "volume": 121250.0}, {"date": "2001-05-29", "close": 0.60313045, "volume": 50799.0}, {"date": "2001-05-30", "close": 0.60313045, "volume": 22193.0}, {"date": "2001-05-31", "close": 0.61240938, "volume": 148941.0}, {"date": "2001-06-01", "close": 0.61240938, "volume": 125199.0}, {"date": "2001-06-04", "close": 0.61240938, "volume": 56760.0}, {"date": "2001-06-05", "close": 0.61240938, "volume": 249538.0}, {"date": "2001-06-06", "close": 0.61240938, "volume": 61010.0}, {"date": "2001-06-07", "close": 0.62168831, "volume": 81453.0}, {"date": "2001-06-08", "close": 0.62168831, "volume": 87841.0}, {"date": "2001-06-12", "close": 0.61240938, "volume": 131219.0}, {"date": "2001-06-13", "close": 0.61240938, "volume": 152630.0}, {"date": "2001-06-14", "close": 0.61240938, "volume": 86993.0}, {"date": "2001-06-15", "close": 0.61240938, "volume": 84350.0}, {"date": "2001-06-18", "close": 0.61240938, "volume": 59021.0}, {"date": "2001-06-19", "close": 0.61240938, "volume": 162008.0}, {"date": "2001-06-20", "close": 0.61240938, "volume": 124701.0}, {"date": "2001-06-21", "close": 0.61240938, "volume": 95825.0}, {"date": "2001-06-22", "close": 0.61240938, "volume": 51184.0}, {"date": "2001-06-25", "close": 0.61240938, "volume": 282963.0}, {"date": "2001-06-26", "close": 0.62168831, "volume": 253308.0}, {"date": "2001-06-27", "close": 0.61240938, "volume": 41160.0}, {"date": "2001-06-28", "close": 0.61240938, "volume": 153813.0}, {"date": "2001-06-29", "close": 0.598490985, "volume": 723231.0}, {"date": "2001-07-02", "close": 0.61240938, "volume": 74027.0}, {"date": "2001-07-03", "close": 0.614265166, "volume": 96841.0}, {"date": "2001-07-04", "close": 0.60313045, "volume": 53908.0}, {"date": "2001-07-05", "close": 0.60313045, "volume": 125096.0}, {"date": "2001-07-06", "close": 0.60313045, "volume": 184989.0}, {"date": "2001-07-09", "close": 0.61240938, "volume": 150943.0}, {"date": "2001-07-10", "close": 0.60313045, "volume": 129126.0}, {"date": "2001-07-11", "close": 0.61240938, "volume": 52275.0}, {"date": "2001-07-12", "close": 0.60313045, "volume": 180287.0}, {"date": "2001-07-13", "close": 0.60313045, "volume": 46934.0}, {"date": "2001-07-16", "close": 0.61240938, "volume": 26943.0}, {"date": "2001-07-17", "close": 0.61240938, "volume": 40123.0}, {"date": "2001-07-18", "close": 0.62168831, "volume": 387648.0}, {"date": "2001-07-19", "close": 0.62168831, "volume": 65705.0}, {"date": "2001-07-20", "close": 0.63096724, "volume": 122292.0}, {"date": "2001-07-23", "close": 0.63096724, "volume": 17782.0}, {"date": "2001-07-24", "close": 0.64024617, "volume": 36534.0}, {"date": "2001-07-25", "close": 0.63096724, "volume": 32149.0}, {"date": "2001-07-26", "close": 0.63096724, "volume": 123704.0}, {"date": "2001-07-27", "close": 0.63096724, "volume": 70173.0}, {"date": "2001-07-30", "close": 0.63096724, "volume": 40564.0}, {"date": "2001-07-31", "close": 0.6495251, "volume": 182213.0}, {"date": "2001-08-01", "close": 0.6495251, "volume": 104381.0}, {"date": "2001-08-02", "close": 0.62168831, "volume": 120196.0}, {"date": "2001-08-03", "close": 0.6495251, "volume": 72472.0}, {"date": "2001-08-06", "close": 0.65880403, "volume": 5123.0}, {"date": "2001-08-07", "close": 0.65880403, "volume": null}, {"date": "2001-08-08", "close": 0.64024617, "volume": 68715.0}, {"date": "2001-08-09", "close": 0.63096724, "volume": 34685.0}, {"date": "2001-08-10", "close": 0.63096724, "volume": 79032.0}, {"date": "2001-08-13", "close": 0.63096724, "volume": 19865.0}, {"date": "2001-08-14", "close": 0.63096724, "volume": 5461.0}, {"date": "2001-08-15", "close": 0.64024617, "volume": 48820.0}, {"date": "2001-08-16", "close": 0.6495251, "volume": 19399.0}, {"date": "2001-08-17", "close": 0.64024617, "volume": 60977.0}, {"date": "2001-08-20", "close": 0.63096724, "volume": 336177.0}, {"date": "2001-08-21", "close": 0.63096724, "volume": 49650.0}, {"date": "2001-08-22", "close": 0.62168831, "volume": 98629.0}, {"date": "2001-08-23", "close": 0.63096724, "volume": 34756.0}, {"date": "2001-08-24", "close": 0.63096724, "volume": 20476.0}, {"date": "2001-08-27", "close": 0.63096724, "volume": 28020.0}, {"date": "2001-08-28", "close": 0.63096724, "volume": 25292.0}, {"date": "2001-08-29", "close": 0.63096724, "volume": 61403.0}, {"date": "2001-08-30", "close": 0.63096724, "volume": 35780.0}, {"date": "2001-08-31", "close": 0.64024617, "volume": 2155.0}, {"date": "2001-09-03", "close": 0.63096724, "volume": 2694.0}, {"date": "2001-09-04", "close": 0.63096724, "volume": 42138.0}, {"date": "2001-09-05", "close": 0.63096724, "volume": 16085.0}, {"date": "2001-09-06", "close": 0.62168831, "volume": 4491.0}, {"date": "2001-09-10", "close": 0.62168831, "volume": 107771.0}, {"date": "2001-09-11", "close": 0.63096724, "volume": 62076.0}, {"date": "2001-09-12", "close": 0.62168831, "volume": 135253.0}, {"date": "2001-09-13", "close": 0.61240938, "volume": 18942.0}, {"date": "2001-09-14", "close": 0.61240938, "volume": 66818.0}, {"date": "2001-09-17", "close": 0.58457259, "volume": 197481.0}, {"date": "2001-09-18", "close": 0.59385152, "volume": 154130.0}, {"date": "2001-09-19", "close": 0.59385152, "volume": 100357.0}, {"date": "2001-09-20", "close": 0.57529366, "volume": 49010.0}, {"date": "2001-09-21", "close": 0.5567358, "volume": 189827.0}, {"date": "2001-09-24", "close": 0.54745687, "volume": 68010.0}, {"date": "2001-09-25", "close": 0.54745687, "volume": 208606.0}, {"date": "2001-09-26", "close": 0.56601473, "volume": 112526.0}, {"date": "2001-09-27", "close": 0.56601473, "volume": null}, {"date": "2001-09-28", "close": 0.5567358, "volume": 89613.0}, {"date": "2001-10-01", "close": 0.56601473, "volume": 10777.0}, {"date": "2001-10-02", "close": 0.5567358, "volume": 73395.0}, {"date": "2001-10-03", "close": 0.5567358, "volume": 26276.0}, {"date": "2001-10-04", "close": 0.5567358, "volume": 129077.0}, {"date": "2001-10-05", "close": 0.57529366, "volume": 16270.0}, {"date": "2001-10-08", "close": 0.57529366, "volume": null}, {"date": "2001-10-09", "close": 0.57529366, "volume": 1.0}, {"date": "2001-10-10", "close": 0.57529366, "volume": 22893.0}, {"date": "2001-10-12", "close": 0.59385152, "volume": 29312.0}, {"date": "2001-10-15", "close": 0.58457259, "volume": 91693.0}, {"date": "2001-10-16", "close": 0.59385152, "volume": 61204.0}, {"date": "2001-10-17", "close": 0.60313045, "volume": 5829.0}, {"date": "2001-10-18", "close": 0.60313045, "volume": 10777.0}, {"date": "2001-10-19", "close": 0.60313045, "volume": 52153.0}, {"date": "2001-10-22", "close": 0.60313045, "volume": 66295.0}, {"date": "2001-10-23", "close": 0.60313045, "volume": 41476.0}, {"date": "2001-10-25", "close": 0.58457259, "volume": 10926.0}, {"date": "2001-10-26", "close": 0.59385152, "volume": 24180.0}, {"date": "2001-10-29", "close": 0.58457259, "volume": 27060.0}, {"date": "2001-10-30", "close": 0.59385152, "volume": 117171.0}, {"date": "2001-10-31", "close": 0.59385152, "volume": 5352.0}, {"date": "2001-11-01", "close": 0.60313045, "volume": 16838.0}, {"date": "2001-11-02", "close": 0.58457259, "volume": 159195.0}, {"date": "2001-11-05", "close": 0.59385152, "volume": 21553.0}, {"date": "2001-11-06", "close": 0.58457259, "volume": 105936.0}, {"date": "2001-11-07", "close": 0.58457259, "volume": 2748.0}, {"date": "2001-11-09", "close": 0.58457259, "volume": 187306.0}, {"date": "2001-11-12", "close": 0.58457259, "volume": 40730.0}, {"date": "2001-11-13", "close": 0.58457259, "volume": 134638.0}, {"date": "2001-11-14", "close": 0.59385152, "volume": 48497.0}, {"date": "2001-11-15", "close": 0.58457259, "volume": 82060.0}, {"date": "2001-11-16", "close": 0.58457259, "volume": 118064.0}, {"date": "2001-11-19", "close": 0.59385152, "volume": 107343.0}, {"date": "2001-11-20", "close": 0.58457259, "volume": 93761.0}, {"date": "2001-11-21", "close": 0.59385152, "volume": 16525.0}, {"date": "2001-11-22", "close": 0.60313045, "volume": 16166.0}, {"date": "2001-11-23", "close": 0.59385152, "volume": 75543.0}, {"date": "2001-11-26", "close": 0.59385152, "volume": 80054.0}, {"date": "2001-11-27", "close": 0.60313045, "volume": 85024.0}, {"date": "2001-11-28", "close": 0.59385152, "volume": 108849.0}, {"date": "2001-11-29", "close": 0.60313045, "volume": 32331.0}, {"date": "2001-11-30", "close": 0.59385152, "volume": 45695.0}, {"date": "2001-12-03", "close": 0.59385152, "volume": 186973.0}, {"date": "2001-12-04", "close": 0.59385152, "volume": 141048.0}, {"date": "2001-12-05", "close": 0.60313045, "volume": 25745.0}, {"date": "2001-12-06", "close": 0.61240938, "volume": 80289.0}, {"date": "2001-12-07", "close": 0.61240938, "volume": 34783.0}, {"date": "2001-12-10", "close": 0.60313045, "volume": 106398.0}, {"date": "2001-12-11", "close": 0.59385152, "volume": 52586.0}, {"date": "2001-12-12", "close": 0.60313045, "volume": 28463.0}, {"date": "2001-12-13", "close": 0.61240938, "volume": 19618.0}, {"date": "2001-12-14", "close": 0.61240938, "volume": 26368.0}, {"date": "2001-12-17", "close": 0.61240938, "volume": 193697.0}, {"date": "2001-12-18", "close": 0.60313045, "volume": 10049.0}, {"date": "2001-12-19", "close": 0.61240938, "volume": 37720.0}, {"date": "2001-12-20", "close": 0.61240938, "volume": 11461.0}, {"date": "2001-12-21", "close": 0.62168831, "volume": 39875.0}, {"date": "2001-12-27", "close": 0.62168831, "volume": 14010.0}, {"date": "2001-12-28", "close": 0.62168831, "volume": 25865.0}, {"date": "2002-01-02", "close": 0.61240938, "volume": 17782.0}, {"date": "2002-01-03", "close": 0.61240938, "volume": 73612.0}, {"date": "2002-01-04", "close": 0.62168831, "volume": 1292.0}, {"date": "2002-01-07", "close": 0.62168831, "volume": 70095.0}, {"date": "2002-01-08", "close": 0.64024617, "volume": 35733.0}, {"date": "2002-01-09", "close": 0.64024617, "volume": 33365.0}, {"date": "2002-01-10", "close": 0.63096724, "volume": 30066.0}, {"date": "2002-01-11", "close": 0.64024617, "volume": 9693.0}, {"date": "2002-01-14", "close": 0.63096724, "volume": 31254.0}, {"date": "2002-01-16", "close": 0.63096724, "volume": 31469.0}, {"date": "2002-01-17", "close": 0.63096724, "volume": 69081.0}, {"date": "2002-01-18", "close": 0.64024617, "volume": 5389.0}, {"date": "2002-01-21", "close": 0.64024617, "volume": 54480.0}, {"date": "2002-01-22", "close": 0.63096724, "volume": 30325.0}, {"date": "2002-01-24", "close": 0.63096724, "volume": 36580.0}, {"date": "2002-01-25", "close": 0.63096724, "volume": 46449.0}, {"date": "2002-01-29", "close": 0.63096724, "volume": 61386.0}, {"date": "2002-01-30", "close": 0.64024617, "volume": 26943.0}, {"date": "2002-02-04", "close": 0.63096724, "volume": 51550.0}, {"date": "2002-02-05", "close": 0.62168831, "volume": 32978.0}, {"date": "2002-02-06", "close": 0.63096724, "volume": 12116.0}, {"date": "2002-02-07", "close": 0.64024617, "volume": 22955.0}, {"date": "2002-02-08", "close": 0.63096724, "volume": 10885.0}, {"date": "2002-02-11", "close": 0.6495251, "volume": 96481.0}, {"date": "2002-02-12", "close": 0.64024617, "volume": 58608.0}, {"date": "2002-02-13", "close": 0.64024617, "volume": 20464.0}, {"date": "2002-02-14", "close": 0.64024617, "volume": 3286.0}, {"date": "2002-02-15", "close": 0.64024617, "volume": 23113.0}, {"date": "2002-02-18", "close": 0.64024617, "volume": 23710.0}, {"date": "2002-02-19", "close": 0.64024617, "volume": 88835.0}, {"date": "2002-02-20", "close": 0.64024617, "volume": 174102.0}, {"date": "2002-02-21", "close": 0.62168831, "volume": 162286.0}, {"date": "2002-02-22", "close": 0.62168831, "volume": 81853.0}, {"date": "2002-02-25", "close": 0.64024617, "volume": 35500.0}, {"date": "2002-02-26", "close": 0.60313045, "volume": 61070.0}, {"date": "2002-02-27", "close": 0.60313045, "volume": 99752.0}, {"date": "2002-02-28", "close": 0.60313045, "volume": 42841.0}, {"date": "2002-03-01", "close": 0.60313045, "volume": 47419.0}, {"date": "2002-03-04", "close": 0.60313045, "volume": 29982.0}, {"date": "2002-03-05", "close": 0.61240938, "volume": 22236.0}, {"date": "2002-03-06", "close": 0.61240938, "volume": 3736.0}, {"date": "2002-03-07", "close": 0.60313045, "volume": 21590.0}, {"date": "2002-03-08", "close": 0.60313045, "volume": 10346.0}, {"date": "2002-03-11", "close": 0.60313045, "volume": 28020.0}, {"date": "2002-03-12", "close": 0.61240938, "volume": 43108.0}, {"date": "2002-03-13", "close": 0.62168831, "volume": 175469.0}, {"date": "2002-03-14", "close": 0.61240938, "volume": 198922.0}, {"date": "2002-03-15", "close": 0.60313045, "volume": 121095.0}, {"date": "2002-03-18", "close": 0.61240938, "volume": 30823.0}, {"date": "2002-03-19", "close": 0.62168831, "volume": 149532.0}, {"date": "2002-03-20", "close": 0.60313045, "volume": 172973.0}, {"date": "2002-03-21", "close": 0.60313045, "volume": 81173.0}, {"date": "2002-03-22", "close": 0.60313045, "volume": 3772.0}, {"date": "2002-03-25", "close": 0.60313045, "volume": 51429.0}, {"date": "2002-03-26", "close": 0.60313045, "volume": 30176.0}, {"date": "2002-03-27", "close": 0.61240938, "volume": 57199.0}, {"date": "2002-03-28", "close": 0.60313045, "volume": 21554.0}, {"date": "2002-04-02", "close": 0.60313045, "volume": 143150.0}, {"date": "2002-04-03", "close": 0.59385152, "volume": 76439.0}, {"date": "2002-04-04", "close": 0.58457259, "volume": 354163.0}, {"date": "2002-04-05", "close": 0.57529366, "volume": 528145.0}, {"date": "2002-04-08", "close": 0.58457259, "volume": 147874.0}, {"date": "2002-04-09", "close": 0.57529366, "volume": 32547.0}, {"date": "2002-04-10", "close": 0.57529366, "volume": 147834.0}, {"date": "2002-04-11", "close": 0.58457259, "volume": 40371.0}, {"date": "2002-04-12", "close": 0.57529366, "volume": 500332.0}, {"date": "2002-04-15", "close": 0.57529366, "volume": 12501.0}, {"date": "2002-04-16", "close": 0.58457259, "volume": 24707.0}, {"date": "2002-04-17", "close": 0.58457259, "volume": 58196.0}, {"date": "2002-04-18", "close": 0.58457259, "volume": 163099.0}, {"date": "2002-04-19", "close": 0.57529366, "volume": 39915.0}, {"date": "2002-04-22", "close": 0.57529366, "volume": 3233.0}, {"date": "2002-04-23", "close": 0.57529366, "volume": 7544.0}, {"date": "2002-04-24", "close": 0.58457259, "volume": 49575.0}, {"date": "2002-04-26", "close": 0.58457259, "volume": 21554.0}, {"date": "2002-04-29", "close": 0.57529366, "volume": 873.0}, {"date": "2002-05-01", "close": 0.58457259, "volume": 19614.0}, {"date": "2002-05-03", "close": 0.58457259, "volume": 95305.0}, {"date": "2002-05-06", "close": 0.58457259, "volume": 28559.0}, {"date": "2002-05-07", "close": 0.58457259, "volume": 118408.0}, {"date": "2002-05-08", "close": 0.58457259, "volume": 71927.0}, {"date": "2002-05-09", "close": 0.58457259, "volume": 288532.0}, {"date": "2002-05-10", "close": 0.57529366, "volume": 11188.0}, {"date": "2002-05-13", "close": 0.58457259, "volume": 9699.0}, {"date": "2002-05-14", "close": 0.58457259, "volume": 86388.0}, {"date": "2002-05-15", "close": 0.58457259, "volume": 14369.0}, {"date": "2002-05-16", "close": 0.59385152, "volume": 30823.0}, {"date": "2002-05-17", "close": 0.58457259, "volume": 132705.0}, {"date": "2002-05-20", "close": 0.58457259, "volume": 36542.0}, {"date": "2002-05-21", "close": 0.58457259, "volume": 68255.0}, {"date": "2002-05-23", "close": 0.58457259, "volume": 153075.0}, {"date": "2002-05-24", "close": 0.59385152, "volume": 22963.0}, {"date": "2002-05-27", "close": 0.59385152, "volume": 13256.0}, {"date": "2002-05-28", "close": 0.59385152, "volume": 74802.0}, {"date": "2002-05-29", "close": 0.60313045, "volume": 10777.0}, {"date": "2002-05-30", "close": 0.60313045, "volume": 73657.0}, {"date": "2002-05-31", "close": 0.60313045, "volume": 85126.0}, {"date": "2002-06-03", "close": 0.60313045, "volume": 13797.0}, {"date": "2002-06-04", "close": 0.60313045, "volume": 22556.0}, {"date": "2002-06-05", "close": 0.60313045, "volume": 58386.0}, {"date": "2002-06-06", "close": 0.61240938, "volume": 25755.0}, {"date": "2002-06-07", "close": 0.60313045, "volume": 42489.0}, {"date": "2002-06-11", "close": 0.61240938, "volume": 47456.0}, {"date": "2002-06-12", "close": 0.61240938, "volume": 91799.0}, {"date": "2002-06-13", "close": 0.60313045, "volume": 14765.0}, {"date": "2002-06-14", "close": 0.59385152, "volume": 41438.0}, {"date": "2002-06-17", "close": 0.60313045, "volume": 11000.0}, {"date": "2002-06-18", "close": 0.60313045, "volume": 73584.0}, {"date": "2002-06-19", "close": 0.60313045, "volume": 136031.0}, {"date": "2002-06-20", "close": 0.59385152, "volume": 40284.0}, {"date": "2002-06-21", "close": 0.59385152, "volume": 162262.0}, {"date": "2002-06-24", "close": 0.59385152, "volume": 128757.0}, {"date": "2002-06-25", "close": 0.59385152, "volume": 75429.0}, {"date": "2002-06-26", "close": 0.58457259, "volume": 156131.0}, {"date": "2002-06-27", "close": 0.57529366, "volume": 124324.0}, {"date": "2002-06-28", "close": 0.58457259, "volume": 89046.0}, {"date": "2002-07-01", "close": 0.57529366, "volume": 32331.0}, {"date": "2002-07-04", "close": 0.58457259, "volume": 26306.0}, {"date": "2002-07-05", "close": 0.57529366, "volume": 63722.0}, {"date": "2002-07-08", "close": 0.58457259, "volume": 31781.0}, {"date": "2002-07-09", "close": 0.58457259, "volume": 16465.0}, {"date": "2002-07-10", "close": 0.57529366, "volume": 16740.0}, {"date": "2002-07-11", "close": 0.57529366, "volume": 46769.0}, {"date": "2002-07-12", "close": 0.56601473, "volume": 55825.0}, {"date": "2002-07-15", "close": 0.56601473, "volume": 26096.0}, {"date": "2002-07-17", "close": 0.57529366, "volume": 106436.0}, {"date": "2002-07-18", "close": 0.56601473, "volume": 18860.0}, {"date": "2002-07-19", "close": 0.56601473, "volume": 1724.0}, {"date": "2002-07-22", "close": 0.5567358, "volume": 54012.0}, {"date": "2002-07-23", "close": 0.5567358, "volume": 15807.0}, {"date": "2002-07-24", "close": 0.54745687, "volume": 41244.0}, {"date": "2002-07-25", "close": 0.53817794, "volume": 30601.0}, {"date": "2002-07-29", "close": 0.54745687, "volume": 65740.0}, {"date": "2002-07-31", "close": 0.5567358, "volume": 39875.0}, {"date": "2002-08-01", "close": 0.54745687, "volume": 39875.0}, {"date": "2002-08-02", "close": 0.54745687, "volume": 37720.0}, {"date": "2002-08-05", "close": 0.5567358, "volume": 56041.0}, {"date": "2002-08-06", "close": 0.5567358, "volume": 57590.0}, {"date": "2002-08-07", "close": 0.5567358, "volume": 26404.0}, {"date": "2002-08-13", "close": 0.56601473, "volume": 22228.0}, {"date": "2002-08-14", "close": 0.56601473, "volume": 25939.0}, {"date": "2002-08-15", "close": 0.5567358, "volume": 14084.0}, {"date": "2002-08-16", "close": 0.5567358, "volume": 24301.0}, {"date": "2002-08-19", "close": 0.5567358, "volume": 5389.0}, {"date": "2002-08-20", "close": 0.56601473, "volume": 19593.0}, {"date": "2002-08-22", "close": 0.56601473, "volume": 60066.0}, {"date": "2002-08-23", "close": 0.56601473, "volume": 110788.0}, {"date": "2002-08-27", "close": 0.5567358, "volume": 18163.0}, {"date": "2002-08-28", "close": 0.5567358, "volume": 8622.0}, {"date": "2002-08-29", "close": 0.54745687, "volume": 97669.0}, {"date": "2002-08-30", "close": 0.5567358, "volume": 76613.0}, {"date": "2002-09-02", "close": 0.54745687, "volume": 11950.0}, {"date": "2002-09-03", "close": 0.5567358, "volume": 104363.0}, {"date": "2002-09-04", "close": 0.54745687, "volume": 7113.0}, {"date": "2002-09-05", "close": 0.5567358, "volume": 112082.0}, {"date": "2002-09-06", "close": 0.5567358, "volume": 43108.0}, {"date": "2002-09-09", "close": 0.60313045, "volume": 673621.0}, {"date": "2002-09-10", "close": 0.61240938, "volume": 538841.0}, {"date": "2002-09-11", "close": 0.51034115, "volume": 58206.0}, {"date": "2002-09-12", "close": 0.51034115, "volume": 160070.0}, {"date": "2002-09-13", "close": 0.50106222, "volume": 61939.0}, {"date": "2002-09-16", "close": 0.50106222, "volume": 22545.0}, {"date": "2002-09-17", "close": 0.50106222, "volume": 60852.0}, {"date": "2002-09-18", "close": 0.50106222, "volume": 73833.0}, {"date": "2002-09-19", "close": 0.49178329, "volume": 44212.0}, {"date": "2002-09-20", "close": 0.49178329, "volume": 43287.0}, {"date": "2002-09-23", "close": 0.49178329, "volume": 49590.0}, {"date": "2002-09-24", "close": 0.48250436, "volume": 68173.0}, {"date": "2002-09-25", "close": 0.4639465, "volume": 111645.0}, {"date": "2002-09-26", "close": 0.4639465, "volume": 57689.0}, {"date": "2002-09-27", "close": 0.47322543, "volume": 78888.0}, {"date": "2002-09-30", "close": 0.45466757, "volume": 89109.0}, {"date": "2002-10-01", "close": 0.47322543, "volume": 35876.0}, {"date": "2002-10-02", "close": 0.47322543, "volume": 92112.0}, {"date": "2002-10-03", "close": 0.47322543, "volume": 97856.0}, {"date": "2002-10-04", "close": 0.48250436, "volume": 27876.0}, {"date": "2002-10-07", "close": 0.48250436, "volume": 10777.0}, {"date": "2002-10-08", "close": 0.459307035, "volume": 156422.0}, {"date": "2002-10-09", "close": 0.459307035, "volume": 41492.0}, {"date": "2002-10-10", "close": 0.44538864, "volume": 96797.0}, {"date": "2002-10-11", "close": 0.44538864, "volume": 107232.0}, {"date": "2002-10-14", "close": 0.44538864, "volume": 117470.0}, {"date": "2002-10-15", "close": 0.440749175, "volume": 39013.0}, {"date": "2002-10-16", "close": 0.44538864, "volume": 117770.0}, {"date": "2002-10-17", "close": 0.44538864, "volume": 52053.0}, {"date": "2002-10-18", "close": 0.459307035, "volume": 17472.0}, {"date": "2002-10-21", "close": 0.440749175, "volume": 36103.0}, {"date": "2002-10-22", "close": 0.45466757, "volume": 42644.0}, {"date": "2002-10-23", "close": 0.450028105, "volume": 133064.0}, {"date": "2002-10-24", "close": 0.450028105, "volume": 32618.0}, {"date": "2002-10-25", "close": 0.43610971, "volume": 477005.0}, {"date": "2002-10-28", "close": 0.422191315, "volume": 237863.0}, {"date": "2002-10-29", "close": 0.422191315, "volume": 136009.0}, {"date": "2002-10-30", "close": 0.422191315, "volume": 110491.0}, {"date": "2002-10-31", "close": 0.422191315, "volume": 74600.0}, {"date": "2002-11-01", "close": 0.422191315, "volume": 106886.0}, {"date": "2002-11-04", "close": 0.42683078, "volume": 9753.0}, {"date": "2002-11-05", "close": 0.42683078, "volume": 44969.0}, {"date": "2002-11-06", "close": 0.422191315, "volume": 77164.0}, {"date": "2002-11-07", "close": 0.422191315, "volume": 113424.0}, {"date": "2002-11-08", "close": 0.42683078, "volume": 31253.0}, {"date": "2002-11-11", "close": 0.41755185, "volume": 86979.0}, {"date": "2002-11-12", "close": 0.42683078, "volume": 51191.0}, {"date": "2002-11-13", "close": 0.41755185, "volume": 1078.0}, {"date": "2002-11-14", "close": 0.42683078, "volume": 1175.0}, {"date": "2002-11-15", "close": 0.422191315, "volume": 21554.0}, {"date": "2002-11-18", "close": 0.43610971, "volume": 383740.0}, {"date": "2002-11-19", "close": 0.43610971, "volume": 17243.0}, {"date": "2002-11-20", "close": 0.42683078, "volume": 156193.0}, {"date": "2002-11-21", "close": 0.42683078, "volume": 277333.0}, {"date": "2002-11-22", "close": 0.422191315, "volume": 138276.0}, {"date": "2002-11-25", "close": 0.422191315, "volume": 86037.0}, {"date": "2002-11-26", "close": 0.422191315, "volume": 46929.0}, {"date": "2002-11-27", "close": 0.422191315, "volume": 103137.0}, {"date": "2002-11-28", "close": 0.422191315, "volume": 133559.0}, {"date": "2002-11-29", "close": 0.42683078, "volume": 13439.0}, {"date": "2002-12-02", "close": 0.422191315, "volume": 145439.0}, {"date": "2002-12-03", "close": 0.431470245, "volume": 94665.0}, {"date": "2002-12-04", "close": 0.42683078, "volume": 84914.0}, {"date": "2002-12-05", "close": 0.42683078, "volume": 132881.0}, {"date": "2002-12-06", "close": 0.43610971, "volume": 103460.0}, {"date": "2002-12-09", "close": 0.42683078, "volume": 96815.0}, {"date": "2002-12-10", "close": 0.43610971, "volume": 18860.0}, {"date": "2002-12-11", "close": 0.42683078, "volume": 128157.0}, {"date": "2002-12-12", "close": 0.42683078, "volume": 205319.0}, {"date": "2002-12-13", "close": 0.42683078, "volume": 48225.0}, {"date": "2002-12-16", "close": 0.42683078, "volume": 43108.0}, {"date": "2002-12-17", "close": 0.42683078, "volume": 48497.0}, {"date": "2002-12-18", "close": 0.422191315, "volume": 89289.0}, {"date": "2002-12-19", "close": 0.42683078, "volume": 91897.0}, {"date": "2002-12-20", "close": 0.422191315, "volume": 44545.0}, {"date": "2002-12-23", "close": 0.431470245, "volume": 57658.0}, {"date": "2002-12-24", "close": 0.43610971, "volume": 235675.0}, {"date": "2002-12-27", "close": 0.440749175, "volume": 15088.0}, {"date": "2002-12-30", "close": 0.44538864, "volume": 73284.0}, {"date": "2002-12-31", "close": 0.450028105, "volume": 227298.0}, {"date": "2003-01-02", "close": 0.459307035, "volume": 133393.0}, {"date": "2003-01-03", "close": 0.45466757, "volume": 33409.0}, {"date": "2003-01-06", "close": 0.4639465, "volume": 358144.0}, {"date": "2003-01-07", "close": 0.4639465, "volume": 163164.0}, {"date": "2003-01-08", "close": 0.47322543, "volume": 103743.0}, {"date": "2003-01-09", "close": 0.48250436, "volume": 221186.0}, {"date": "2003-01-10", "close": 0.48250436, "volume": 361895.0}, {"date": "2003-01-13", "close": 0.47322543, "volume": 78026.0}, {"date": "2003-01-14", "close": 0.51034115, "volume": 417367.0}, {"date": "2003-01-15", "close": 0.51034115, "volume": 274922.0}, {"date": "2003-01-16", "close": 0.51034115, "volume": 73784.0}, {"date": "2003-01-17", "close": 0.50106222, "volume": 105694.0}, {"date": "2003-01-20", "close": 0.51034115, "volume": 345734.0}, {"date": "2003-01-21", "close": 0.50106222, "volume": 192479.0}, {"date": "2003-01-22", "close": 0.50106222, "volume": 316317.0}, {"date": "2003-01-23", "close": 0.51034115, "volume": 308491.0}, {"date": "2003-01-24", "close": 0.49178329, "volume": 104493.0}, {"date": "2003-01-28", "close": 0.49178329, "volume": 67842.0}, {"date": "2003-01-29", "close": 0.50106222, "volume": 139941.0}, {"date": "2003-01-30", "close": 0.50106222, "volume": 139227.0}, {"date": "2003-01-31", "close": 0.50106222, "volume": 40060.0}, {"date": "2003-02-03", "close": 0.49178329, "volume": 610550.0}, {"date": "2003-02-04", "close": 0.48250436, "volume": 208927.0}, {"date": "2003-02-05", "close": 0.48250436, "volume": 102368.0}, {"date": "2003-02-06", "close": 0.48250436, "volume": 44365.0}, {"date": "2003-02-07", "close": 0.49178329, "volume": 88821.0}, {"date": "2003-02-10", "close": 0.48250436, "volume": 21777.0}, {"date": "2003-02-11", "close": 0.48250436, "volume": 19651.0}, {"date": "2003-02-12", "close": 0.48250436, "volume": 29192.0}, {"date": "2003-02-13", "close": 0.49178329, "volume": 141484.0}, {"date": "2003-02-14", "close": 0.49178329, "volume": 112596.0}, {"date": "2003-02-17", "close": 0.48250436, "volume": 146222.0}, {"date": "2003-02-18", "close": 0.48250436, "volume": 24933.0}, {"date": "2003-02-19", "close": 0.47322543, "volume": 22960.0}, {"date": "2003-02-20", "close": 0.47322543, "volume": 51909.0}, {"date": "2003-02-21", "close": 0.4639465, "volume": 66368.0}, {"date": "2003-02-24", "close": 0.4639465, "volume": 45552.0}, {"date": "2003-02-25", "close": 0.48250436, "volume": 39840.0}, {"date": "2003-02-26", "close": 0.4639465, "volume": 151957.0}, {"date": "2003-02-28", "close": 0.45466757, "volume": 51730.0}, {"date": "2003-03-03", "close": 0.45466757, "volume": 51030.0}, {"date": "2003-03-04", "close": 0.44538864, "volume": 92144.0}, {"date": "2003-03-05", "close": 0.412912385, "volume": 161508.0}, {"date": "2003-03-06", "close": 0.41755185, "volume": 220678.0}, {"date": "2003-03-07", "close": 0.41755185, "volume": 58182.0}, {"date": "2003-03-10", "close": 0.412912385, "volume": 125553.0}, {"date": "2003-03-11", "close": 0.422191315, "volume": 135114.0}, {"date": "2003-03-12", "close": 0.41755185, "volume": 57464.0}, {"date": "2003-03-13", "close": 0.422191315, "volume": 35564.0}, {"date": "2003-03-14", "close": 0.43610971, "volume": 133477.0}, {"date": "2003-03-17", "close": 0.42683078, "volume": 125769.0}, {"date": "2003-03-18", "close": 0.43610971, "volume": 203125.0}, {"date": "2003-03-19", "close": 0.43610971, "volume": 147555.0}, {"date": "2003-03-20", "close": 0.43610971, "volume": 63269.0}, {"date": "2003-03-21", "close": 0.440749175, "volume": 38798.0}, {"date": "2003-03-24", "close": 0.440749175, "volume": 100406.0}, {"date": "2003-03-25", "close": 0.43610971, "volume": 200276.0}, {"date": "2003-03-26", "close": 0.440749175, "volume": 74212.0}, {"date": "2003-03-27", "close": 0.43610971, "volume": 40767.0}, {"date": "2003-03-28", "close": 0.43610971, "volume": 83576.0}, {"date": "2003-03-31", "close": 0.459307035, "volume": 53350.0}, {"date": "2003-04-01", "close": 0.45466757, "volume": 97219.0}, {"date": "2003-04-02", "close": 0.45466757, "volume": 30176.0}, {"date": "2003-04-03", "close": 0.440749175, "volume": 107340.0}, {"date": "2003-04-04", "close": 0.440749175, "volume": 79643.0}, {"date": "2003-04-07", "close": 0.44538864, "volume": 99017.0}, {"date": "2003-04-08", "close": 0.44538864, "volume": 150197.0}, {"date": "2003-04-09", "close": 0.440749175, "volume": 139143.0}, {"date": "2003-04-10", "close": 0.45466757, "volume": 43035.0}, {"date": "2003-04-11", "close": 0.440749175, "volume": 120596.0}, {"date": "2003-04-14", "close": 0.440749175, "volume": 122290.0}, {"date": "2003-04-15", "close": 0.45466757, "volume": 181817.0}, {"date": "2003-04-16", "close": 0.47322543, "volume": 494997.0}, {"date": "2003-04-17", "close": 0.48250436, "volume": 182773.0}, {"date": "2003-04-22", "close": 0.50106222, "volume": 226798.0}, {"date": "2003-04-23", "close": 0.49178329, "volume": 71572.0}, {"date": "2003-04-24", "close": 0.50106222, "volume": 172219.0}, {"date": "2003-04-28", "close": 0.49178329, "volume": 188599.0}, {"date": "2003-04-29", "close": 0.49178329, "volume": 52144.0}, {"date": "2003-04-30", "close": 0.49178329, "volume": 179079.0}, {"date": "2003-05-01", "close": 0.48250436, "volume": 110972.0}, {"date": "2003-05-02", "close": 0.48250436, "volume": 47281.0}, {"date": "2003-05-05", "close": 0.49178329, "volume": 117977.0}, {"date": "2003-05-06", "close": 0.50106222, "volume": 250297.0}, {"date": "2003-05-07", "close": 0.50106222, "volume": 264147.0}, {"date": "2003-05-08", "close": 0.49178329, "volume": 63677.0}, {"date": "2003-05-09", "close": 0.49178329, "volume": 216728.0}, {"date": "2003-05-12", "close": 0.49178329, "volume": 46342.0}, {"date": "2003-05-13", "close": 0.49178329, "volume": 157885.0}, {"date": "2003-05-14", "close": 0.49178329, "volume": 51730.0}, {"date": "2003-05-15", "close": 0.48250436, "volume": 45803.0}, {"date": "2003-05-16", "close": 0.49178329, "volume": 57898.0}, {"date": "2003-05-19", "close": 0.48250436, "volume": 25445.0}, {"date": "2003-05-20", "close": 0.49178329, "volume": 83866.0}, {"date": "2003-05-21", "close": 0.47322543, "volume": 398308.0}, {"date": "2003-05-22", "close": 0.47322543, "volume": 223338.0}, {"date": "2003-05-23", "close": 0.48250436, "volume": 79212.0}, {"date": "2003-05-26", "close": 0.48250436, "volume": 173116.0}, {"date": "2003-05-27", "close": 0.48250436, "volume": 82251.0}, {"date": "2003-05-28", "close": 0.48250436, "volume": 97187.0}, {"date": "2003-05-29", "close": 0.47322543, "volume": 10777.0}, {"date": "2003-05-30", "close": 0.48250436, "volume": 75328.0}, {"date": "2003-06-02", "close": 0.47322543, "volume": 46880.0}, {"date": "2003-06-03", "close": 0.47322543, "volume": 105957.0}, {"date": "2003-06-04", "close": 0.47322543, "volume": 68435.0}, {"date": "2003-06-05", "close": 0.47322543, "volume": 108024.0}, {"date": "2003-06-06", "close": 0.47322543, "volume": 128955.0}, {"date": "2003-06-10", "close": 0.4639465, "volume": 119251.0}, {"date": "2003-06-11", "close": 0.4639465, "volume": 87314.0}, {"date": "2003-06-12", "close": 0.48250436, "volume": 102675.0}, {"date": "2003-06-13", "close": 0.48250436, "volume": 106008.0}, {"date": "2003-06-16", "close": 0.47322543, "volume": 62507.0}, {"date": "2003-06-17", "close": 0.48250436, "volume": 234150.0}, {"date": "2003-06-18", "close": 0.47322543, "volume": 49682.0}, {"date": "2003-06-19", "close": 0.48250436, "volume": 2155.0}, {"date": "2003-06-20", "close": 0.48250436, "volume": 100243.0}, {"date": "2003-06-23", "close": 0.48250436, "volume": 157443.0}, {"date": "2003-06-24", "close": 0.48250436, "volume": 127661.0}, {"date": "2003-06-25", "close": 0.48250436, "volume": 122950.0}, {"date": "2003-06-26", "close": 0.48250436, "volume": 126960.0}, {"date": "2003-06-27", "close": 0.48250436, "volume": 118121.0}, {"date": "2003-06-30", "close": 0.48250436, "volume": 39875.0}, {"date": "2003-07-01", "close": 0.48250436, "volume": 45803.0}, {"date": "2003-07-02", "close": 0.49178329, "volume": 84314.0}, {"date": "2003-07-03", "close": 0.48250436, "volume": 48486.0}, {"date": "2003-07-04", "close": 0.49178329, "volume": 96024.0}, {"date": "2003-07-07", "close": 0.48250436, "volume": 44833.0}, {"date": "2003-07-08", "close": 0.49178329, "volume": 128170.0}, {"date": "2003-07-09", "close": 0.48250436, "volume": 38281.0}, {"date": "2003-07-10", "close": 0.48250436, "volume": 139319.0}, {"date": "2003-07-11", "close": 0.48250436, "volume": 10166.0}, {"date": "2003-07-14", "close": 0.48250436, "volume": 65062.0}, {"date": "2003-07-15", "close": 0.48250436, "volume": 273346.0}, {"date": "2003-07-16", "close": 0.49178329, "volume": 95205.0}, {"date": "2003-07-17", "close": 0.49178329, "volume": 27748.0}, {"date": "2003-07-18", "close": 0.49178329, "volume": 67320.0}, {"date": "2003-07-21", "close": 0.49178329, "volume": 67382.0}, {"date": "2003-07-22", "close": 0.51034115, "volume": 760111.0}, {"date": "2003-07-23", "close": 0.51034115, "volume": 127170.0}, {"date": "2003-07-24", "close": 0.51034115, "volume": 221022.0}, {"date": "2003-07-25", "close": 0.51962008, "volume": 144617.0}, {"date": "2003-07-28", "close": 0.51962008, "volume": 60014.0}, {"date": "2003-07-29", "close": 0.52889901, "volume": 142724.0}, {"date": "2003-07-30", "close": 0.51962008, "volume": 57403.0}, {"date": "2003-07-31", "close": 0.52889901, "volume": 94705.0}, {"date": "2003-08-01", "close": 0.51962008, "volume": 31334.0}, {"date": "2003-08-04", "close": 0.51962008, "volume": 74901.0}, {"date": "2003-08-05", "close": 0.53817794, "volume": 97711.0}, {"date": "2003-08-06", "close": 0.52889901, "volume": 6466.0}, {"date": "2003-08-07", "close": 0.54745687, "volume": 235937.0}, {"date": "2003-08-08", "close": 0.56601473, "volume": 126074.0}, {"date": "2003-08-11", "close": 0.56601473, "volume": 65561.0}, {"date": "2003-08-12", "close": 0.51962008, "volume": 286340.0}, {"date": "2003-08-13", "close": 0.52889901, "volume": 54478.0}, {"date": "2003-08-14", "close": 0.53817794, "volume": 63296.0}, {"date": "2003-08-15", "close": 0.51962008, "volume": 101882.0}, {"date": "2003-08-18", "close": 0.51962008, "volume": 41762.0}, {"date": "2003-08-19", "close": 0.52889901, "volume": 115316.0}, {"date": "2003-08-20", "close": 0.51962008, "volume": 270180.0}, {"date": "2003-08-21", "close": 0.52889901, "volume": 15088.0}, {"date": "2003-08-22", "close": 0.52889901, "volume": 92407.0}, {"date": "2003-08-25", "close": 0.52889901, "volume": 33409.0}, {"date": "2003-08-26", "close": 0.52889901, "volume": 113985.0}, {"date": "2003-08-27", "close": 0.51962008, "volume": 116783.0}, {"date": "2003-08-28", "close": 0.51962008, "volume": 105233.0}, {"date": "2003-08-29", "close": 0.52889901, "volume": 112866.0}, {"date": "2003-09-01", "close": 0.52889901, "volume": 10599.0}, {"date": "2003-09-02", "close": 0.52889901, "volume": 55120.0}, {"date": "2003-09-03", "close": 0.51962008, "volume": 53872.0}, {"date": "2003-09-04", "close": 0.51962008, "volume": 77936.0}, {"date": "2003-09-05", "close": 0.51962008, "volume": 178523.0}, {"date": "2003-09-08", "close": 0.51962008, "volume": 27051.0}, {"date": "2003-09-09", "close": 0.52889901, "volume": 182133.0}, {"date": "2003-09-10", "close": 0.52889901, "volume": 81413.0}, {"date": "2003-09-11", "close": 0.51962008, "volume": 11188.0}, {"date": "2003-09-12", "close": 0.51962008, "volume": 176272.0}, {"date": "2003-09-15", "close": 0.50106222, "volume": 203206.0}, {"date": "2003-09-16", "close": 0.52889901, "volume": 178846.0}, {"date": "2003-09-17", "close": 0.52889901, "volume": 133927.0}, {"date": "2003-09-18", "close": 0.51962008, "volume": 162411.0}, {"date": "2003-09-19", "close": 0.51962008, "volume": 218560.0}, {"date": "2003-09-22", "close": 0.52889901, "volume": 102113.0}, {"date": "2003-09-24", "close": 0.51962008, "volume": 118300.0}, {"date": "2003-09-25", "close": 0.51962008, "volume": 49518.0}, {"date": "2003-09-26", "close": 0.52889901, "volume": 60329.0}, {"date": "2003-09-29", "close": 0.51034115, "volume": 88372.0}, {"date": "2003-09-30", "close": 0.52889901, "volume": 31520.0}, {"date": "2003-10-01", "close": 0.51962008, "volume": 37720.0}, {"date": "2003-10-02", "close": 0.51034115, "volume": 151762.0}, {"date": "2003-10-03", "close": 0.51034115, "volume": 126752.0}, {"date": "2003-10-06", "close": 0.51034115, "volume": 22729.0}, {"date": "2003-10-07", "close": 0.51034115, "volume": 54209.0}, {"date": "2003-10-08", "close": 0.51034115, "volume": 149450.0}, {"date": "2003-10-09", "close": 0.51034115, "volume": 143596.0}, {"date": "2003-10-10", "close": 0.51034115, "volume": 61897.0}, {"date": "2003-10-13", "close": 0.51962008, "volume": 151177.0}, {"date": "2003-10-14", "close": 0.51962008, "volume": 164644.0}, {"date": "2003-10-15", "close": 0.51962008, "volume": 65799.0}, {"date": "2003-10-16", "close": 0.52889901, "volume": 46420.0}, {"date": "2003-10-17", "close": 0.51034115, "volume": 112513.0}, {"date": "2003-10-20", "close": 0.51034115, "volume": 21554.0}, {"date": "2003-10-21", "close": 0.51962008, "volume": 157171.0}, {"date": "2003-10-22", "close": 0.51962008, "volume": 225486.0}, {"date": "2003-10-23", "close": 0.51962008, "volume": 91982.0}, {"date": "2003-10-24", "close": 0.51962008, "volume": 117050.0}, {"date": "2003-10-27", "close": 0.51962008, "volume": 69644.0}, {"date": "2003-10-28", "close": 0.51962008, "volume": 141381.0}, {"date": "2003-10-29", "close": 0.51962008, "volume": 162600.0}, {"date": "2003-10-30", "close": 0.51034115, "volume": 24125.0}, {"date": "2003-10-31", "close": 0.51962008, "volume": 44231.0}, {"date": "2003-11-03", "close": 0.51034115, "volume": 167132.0}, {"date": "2003-11-04", "close": 0.51034115, "volume": 181901.0}, {"date": "2003-11-05", "close": 0.51962008, "volume": 89758.0}, {"date": "2003-11-06", "close": 0.51034115, "volume": 334762.0}, {"date": "2003-11-07", "close": 0.51034115, "volume": 304992.0}, {"date": "2003-11-10", "close": 0.51962008, "volume": 185727.0}, {"date": "2003-11-11", "close": 0.51034115, "volume": 259238.0}, {"date": "2003-11-12", "close": 0.51034115, "volume": 213837.0}, {"date": "2003-11-13", "close": 0.51034115, "volume": 45770.0}, {"date": "2003-11-14", "close": 0.51962008, "volume": 211379.0}, {"date": "2003-11-17", "close": 0.51034115, "volume": 86903.0}, {"date": "2003-11-18", "close": 0.50106222, "volume": 111146.0}, {"date": "2003-11-19", "close": 0.50106222, "volume": 47960.0}, {"date": "2003-11-20", "close": 0.50106222, "volume": 52663.0}, {"date": "2003-11-21", "close": 0.50106222, "volume": 131782.0}, {"date": "2003-11-24", "close": 0.50106222, "volume": 55394.0}, {"date": "2003-11-25", "close": 0.51034115, "volume": 118017.0}, {"date": "2003-11-26", "close": 0.51034115, "volume": 11532.0}, {"date": "2003-11-27", "close": 0.50106222, "volume": 91840.0}, {"date": "2003-11-28", "close": 0.51034115, "volume": 66092.0}, {"date": "2003-12-01", "close": 0.50106222, "volume": 26087.0}, {"date": "2003-12-02", "close": 0.51034115, "volume": 175899.0}, {"date": "2003-12-03", "close": 0.50106222, "volume": 45532.0}, {"date": "2003-12-04", "close": 0.51034115, "volume": 69337.0}, {"date": "2003-12-05", "close": 0.50106222, "volume": 40916.0}, {"date": "2003-12-08", "close": 0.51034115, "volume": 39777.0}, {"date": "2003-12-09", "close": 0.50106222, "volume": 33246.0}, {"date": "2003-12-10", "close": 0.51034115, "volume": 43187.0}, {"date": "2003-12-11", "close": 0.51034115, "volume": 59470.0}, {"date": "2003-12-12", "close": 0.51034115, "volume": 155086.0}, {"date": "2003-12-15", "close": 0.50106222, "volume": 11857.0}, {"date": "2003-12-16", "close": 0.51034115, "volume": 164358.0}, {"date": "2003-12-17", "close": 0.50106222, "volume": 65641.0}, {"date": "2003-12-18", "close": 0.48250436, "volume": 384922.0}, {"date": "2003-12-19", "close": 0.49178329, "volume": 159362.0}, {"date": "2003-12-22", "close": 0.49178329, "volume": 172848.0}, {"date": "2003-12-23", "close": 0.50106222, "volume": 84331.0}, {"date": "2003-12-29", "close": 0.49178329, "volume": 33718.0}, {"date": "2003-12-30", "close": 0.49178329, "volume": 32245.0}, {"date": "2003-12-31", "close": 0.50106222, "volume": 20073.0}, {"date": "2004-01-02", "close": 0.51034115, "volume": 76501.0}, {"date": "2004-01-05", "close": 0.51034115, "volume": 54739.0}, {"date": "2004-01-06", "close": 0.51034115, "volume": 233065.0}, {"date": "2004-01-07", "close": 0.51034115, "volume": 159736.0}, {"date": "2004-01-08", "close": 0.51034115, "volume": 156432.0}, {"date": "2004-01-09", "close": 0.50106222, "volume": 57629.0}, {"date": "2004-01-12", "close": 0.51034115, "volume": 84179.0}, {"date": "2004-01-13", "close": 0.50106222, "volume": 49111.0}, {"date": "2004-01-14", "close": 0.50106222, "volume": 31900.0}, {"date": "2004-01-15", "close": 0.51034115, "volume": 178704.0}, {"date": "2004-01-16", "close": 0.51034115, "volume": 48497.0}, {"date": "2004-01-19", "close": 0.51034115, "volume": 100226.0}, {"date": "2004-01-20", "close": 0.52889901, "volume": 398314.0}, {"date": "2004-01-21", "close": 0.51962008, "volume": 48142.0}, {"date": "2004-01-22", "close": 0.51962008, "volume": 24680.0}, {"date": "2004-01-23", "close": 0.51962008, "volume": 65283.0}, {"date": "2004-01-27", "close": 0.52889901, "volume": 129924.0}, {"date": "2004-01-28", "close": 0.51962008, "volume": 109388.0}, {"date": "2004-01-29", "close": 0.52889901, "volume": 30176.0}, {"date": "2004-01-30", "close": 0.51962008, "volume": 17243.0}, {"date": "2004-02-02", "close": 0.52889901, "volume": 78673.0}, {"date": "2004-02-03", "close": 0.51962008, "volume": 34541.0}, {"date": "2004-02-04", "close": 0.51962008, "volume": 16230.0}, {"date": "2004-02-05", "close": 0.51962008, "volume": 175834.0}, {"date": "2004-02-06", "close": 0.52889901, "volume": 2155.0}, {"date": "2004-02-09", "close": 0.51962008, "volume": 18368.0}, {"date": "2004-02-10", "close": 0.51962008, "volume": 36531.0}, {"date": "2004-02-11", "close": 0.51962008, "volume": 7158.0}, {"date": "2004-02-12", "close": 0.51962008, "volume": 40908.0}, {"date": "2004-02-13", "close": 0.53817794, "volume": 655873.0}, {"date": "2004-02-16", "close": 0.53817794, "volume": 97054.0}, {"date": "2004-02-17", "close": 0.53817794, "volume": 510150.0}, {"date": "2004-02-18", "close": 0.53817794, "volume": 364776.0}, {"date": "2004-02-19", "close": 0.52889901, "volume": 198332.0}, {"date": "2004-02-20", "close": 0.53817794, "volume": 217055.0}, {"date": "2004-02-23", "close": 0.53817794, "volume": 431986.0}, {"date": "2004-02-24", "close": 0.53817794, "volume": 107771.0}, {"date": "2004-02-25", "close": 0.52889901, "volume": 126847.0}, {"date": "2004-02-26", "close": 0.52889901, "volume": 82237.0}, {"date": "2004-02-27", "close": 0.53817794, "volume": 2499771.0}, {"date": "2004-03-01", "close": 0.5567358, "volume": 560409.0}, {"date": "2004-03-02", "close": 0.53817794, "volume": 162792.0}, {"date": "2004-03-03", "close": 0.53817794, "volume": 341018.0}, {"date": "2004-03-04", "close": 0.53817794, "volume": 28493.0}, {"date": "2004-03-05", "close": 0.53817794, "volume": 3872113.0}, {"date": "2004-03-08", "close": 0.53817794, "volume": 56684.0}, {"date": "2004-03-09", "close": 0.54007899, "volume": 26385.0}, {"date": "2004-03-10", "close": 0.53060392, "volume": 22691.0}, {"date": "2004-03-11", "close": 0.53060392, "volume": 12770.0}, {"date": "2004-03-12", "close": 0.52112885, "volume": 25057.0}, {"date": "2004-03-15", "close": 0.52112885, "volume": 17409.0}, {"date": "2004-03-16", "close": 0.53060392, "volume": 75064.0}, {"date": "2004-03-17", "close": 0.53060392, "volume": 76462.0}, {"date": "2004-03-18", "close": 0.52112885, "volume": 144679.0}, {"date": "2004-03-19", "close": 0.53060392, "volume": 56992.0}, {"date": "2004-03-22", "close": 0.52112885, "volume": 69076.0}, {"date": "2004-03-23", "close": 0.52112885, "volume": 215273.0}, {"date": "2004-03-24", "close": 0.52112885, "volume": 179429.0}, {"date": "2004-03-25", "close": 0.52112885, "volume": 100701.0}, {"date": "2004-03-26", "close": 0.52112885, "volume": 337682.0}, {"date": "2004-03-29", "close": 0.52112885, "volume": 123328.0}, {"date": "2004-03-30", "close": 0.52112885, "volume": 80585.0}, {"date": "2004-03-31", "close": 0.53060392, "volume": 108230.0}, {"date": "2004-04-01", "close": 0.52112885, "volume": 88424.0}, {"date": "2004-04-02", "close": 0.54007899, "volume": 118408.0}, {"date": "2004-04-05", "close": 0.53060392, "volume": 448018.0}, {"date": "2004-04-06", "close": 0.53060392, "volume": 46837.0}, {"date": "2004-04-07", "close": 0.53060392, "volume": 84236.0}, {"date": "2004-04-08", "close": 0.53060392, "volume": 85135.0}, {"date": "2004-04-13", "close": 0.53060392, "volume": 30489.0}, {"date": "2004-04-14", "close": 0.53060392, "volume": 1479459.0}, {"date": "2004-04-15", "close": 0.53060392, "volume": 76069.0}, {"date": "2004-04-16", "close": 0.53060392, "volume": 84453.0}, {"date": "2004-04-19", "close": 0.53060392, "volume": 46426.0}, {"date": "2004-04-20", "close": 0.52112885, "volume": 27917.0}, {"date": "2004-04-21", "close": 0.52112885, "volume": 43032.0}, {"date": "2004-04-22", "close": 0.52112885, "volume": 79685.0}, {"date": "2004-04-26", "close": 0.52112885, "volume": 34246.0}, {"date": "2004-04-27", "close": 0.53060392, "volume": 2111.0}, {"date": "2004-04-28", "close": 0.52112885, "volume": 6278.0}, {"date": "2004-04-29", "close": 0.51165378, "volume": 367979.0}, {"date": "2004-04-30", "close": 0.52112885, "volume": 43150.0}, {"date": "2004-05-03", "close": 0.51165378, "volume": 167783.0}, {"date": "2004-05-04", "close": 0.51165378, "volume": 23725.0}, {"date": "2004-05-05", "close": 0.51165378, "volume": 106065.0}, {"date": "2004-05-06", "close": 0.51165378, "volume": 83747.0}, {"date": "2004-05-07", "close": 0.52112885, "volume": 149585.0}, {"date": "2004-05-10", "close": 0.51165378, "volume": 40552.0}, {"date": "2004-05-11", "close": 0.50217871, "volume": 103030.0}, {"date": "2004-05-12", "close": 0.51165378, "volume": 89196.0}, {"date": "2004-05-13", "close": 0.51165378, "volume": 27540.0}, {"date": "2004-05-14", "close": 0.51165378, "volume": 38184.0}, {"date": "2004-05-17", "close": 0.51165378, "volume": 1653723.0}, {"date": "2004-05-18", "close": 0.50217871, "volume": 50570.0}, {"date": "2004-05-19", "close": 0.50217871, "volume": 132836.0}, {"date": "2004-05-20", "close": 0.51165378, "volume": 99383.0}, {"date": "2004-05-21", "close": 0.51165378, "volume": 38543.0}, {"date": "2004-05-24", "close": 0.50217871, "volume": 1439110.0}, {"date": "2004-05-25", "close": 0.50217871, "volume": 16359.0}, {"date": "2004-05-26", "close": 0.49270364, "volume": 86944.0}, {"date": "2004-05-27", "close": 0.49270364, "volume": 51695.0}, {"date": "2004-05-28", "close": 0.50217871, "volume": 20053.0}, {"date": "2004-05-31", "close": 0.49270364, "volume": 21926.0}, {"date": "2004-06-01", "close": 0.49270364, "volume": 115803.0}, {"date": "2004-06-02", "close": 0.50217871, "volume": 34301.0}, {"date": "2004-06-03", "close": 0.49270364, "volume": 31374.0}, {"date": "2004-06-04", "close": 0.50217871, "volume": 51487.0}, {"date": "2004-06-07", "close": 0.49270364, "volume": 108865.0}, {"date": "2004-06-08", "close": 0.49270364, "volume": 114497.0}, {"date": "2004-06-09", "close": 0.49270364, "volume": 21750.0}, {"date": "2004-06-10", "close": 0.49270364, "volume": 54639.0}, {"date": "2004-06-11", "close": 0.50217871, "volume": 143271.0}, {"date": "2004-06-15", "close": 0.50217871, "volume": 61177.0}, {"date": "2004-06-16", "close": 0.49270364, "volume": 72263.0}, {"date": "2004-06-17", "close": 0.49270364, "volume": 155963.0}, {"date": "2004-06-18", "close": 0.50217871, "volume": 72559.0}, {"date": "2004-06-21", "close": 0.50217871, "volume": 56992.0}, {"date": "2004-06-22", "close": 0.50217871, "volume": 221557.0}, {"date": "2004-06-23", "close": 0.50217871, "volume": 164189.0}, {"date": "2004-06-24", "close": 0.50217871, "volume": 144909.0}, {"date": "2004-06-25", "close": 0.50217871, "volume": 184147.0}, {"date": "2004-06-28", "close": 0.50217871, "volume": 198414.0}, {"date": "2004-06-29", "close": 0.51165378, "volume": 125698.0}, {"date": "2004-06-30", "close": 0.50217871, "volume": 56130.0}, {"date": "2004-07-01", "close": 0.51165378, "volume": 81820.0}, {"date": "2004-07-02", "close": 0.50217871, "volume": 70787.0}, {"date": "2004-07-05", "close": 0.51165378, "volume": 37451.0}, {"date": "2004-07-06", "close": 0.51165378, "volume": 86944.0}, {"date": "2004-07-07", "close": 0.51165378, "volume": 51715.0}, {"date": "2004-07-08", "close": 0.51165378, "volume": 122453.0}, {"date": "2004-07-09", "close": 0.51165378, "volume": 40633.0}, {"date": "2004-07-12", "close": 0.51165378, "volume": 51688.0}, {"date": "2004-07-13", "close": 0.52112885, "volume": 39641.0}, {"date": "2004-07-14", "close": 0.51165378, "volume": 11570.0}, {"date": "2004-07-15", "close": 0.51165378, "volume": 21108.0}, {"date": "2004-07-16", "close": 0.52112885, "volume": 27440.0}, {"date": "2004-07-19", "close": 0.51165378, "volume": 58047.0}, {"date": "2004-07-20", "close": 0.51165378, "volume": 27877.0}, {"date": "2004-07-21", "close": 0.51165378, "volume": 11873.0}, {"date": "2004-07-22", "close": 0.50217871, "volume": 36777.0}, {"date": "2004-07-23", "close": 0.50217871, "volume": 51715.0}, {"date": "2004-07-26", "close": 0.50217871, "volume": 10554.0}, {"date": "2004-07-27", "close": 0.51165378, "volume": 38152.0}, {"date": "2004-07-28", "close": 0.51165378, "volume": 62517.0}, {"date": "2004-07-29", "close": 0.52112885, "volume": 2111.0}, {"date": "2004-07-30", "close": 0.51165378, "volume": 36897.0}, {"date": "2004-08-02", "close": 0.51165378, "volume": 119808.0}, {"date": "2004-08-03", "close": 0.51165378, "volume": 1583.0}, {"date": "2004-08-04", "close": 0.51165378, "volume": 206438.0}, {"date": "2004-08-06", "close": 0.51165378, "volume": 80679.0}, {"date": "2004-08-09", "close": 0.51165378, "volume": 16745.0}, {"date": "2004-08-10", "close": 0.51165378, "volume": 38364.0}, {"date": "2004-08-11", "close": 0.51165378, "volume": 16537.0}, {"date": "2004-08-12", "close": 0.51165378, "volume": 111058.0}, {"date": "2004-08-13", "close": 0.51165378, "volume": 1696.0}, {"date": "2004-08-16", "close": 0.52112885, "volume": 17625.0}, {"date": "2004-08-17", "close": 0.52112885, "volume": 73987.0}, {"date": "2004-08-18", "close": 0.51165378, "volume": 35567.0}, {"date": "2004-08-19", "close": 0.52112885, "volume": 47493.0}, {"date": "2004-08-20", "close": 0.53060392, "volume": 187578.0}, {"date": "2004-08-23", "close": 0.52112885, "volume": 58805.0}, {"date": "2004-08-24", "close": 0.52112885, "volume": 46174.0}, {"date": "2004-08-25", "close": 0.51165378, "volume": 56120.0}, {"date": "2004-08-26", "close": 0.52112885, "volume": 83904.0}, {"date": "2004-08-27", "close": 0.52112885, "volume": 2031.0}, {"date": "2004-08-30", "close": 0.52112885, "volume": 10554.0}, {"date": "2004-08-31", "close": 0.52112885, "volume": 86366.0}, {"date": "2004-09-01", "close": 0.52112885, "volume": 29488.0}, {"date": "2004-09-02", "close": 0.52112885, "volume": 10554.0}, {"date": "2004-09-03", "close": 0.52112885, "volume": 2111.0}, {"date": "2004-09-06", "close": 0.52112885, "volume": 87387.0}, {"date": "2004-09-07", "close": 0.53060392, "volume": 55584.0}, {"date": "2004-09-08", "close": 0.52112885, "volume": 50633.0}, {"date": "2004-09-09", "close": 0.52112885, "volume": 57551.0}, {"date": "2004-09-10", "close": 0.52112885, "volume": 15831.0}, {"date": "2004-09-13", "close": 0.52112885, "volume": 11609.0}, {"date": "2004-09-14", "close": 0.53060392, "volume": 51399.0}, {"date": "2004-09-15", "close": 0.54007899, "volume": 8443.0}, {"date": "2004-09-16", "close": 0.54007899, "volume": 26754.0}, {"date": "2004-09-17", "close": 0.53060392, "volume": 63871.0}, {"date": "2004-09-20", "close": 0.53060392, "volume": 134208.0}, {"date": "2004-09-21", "close": 0.52112885, "volume": 19129.0}, {"date": "2004-09-22", "close": 0.52112885, "volume": 136315.0}, {"date": "2004-09-23", "close": 0.52112885, "volume": 198636.0}, {"date": "2004-09-24", "close": 0.52112885, "volume": 78220.0}, {"date": "2004-09-27", "close": 0.52112885, "volume": 33773.0}, {"date": "2004-09-28", "close": 0.52112885, "volume": 32885.0}, {"date": "2004-09-29", "close": 0.54007899, "volume": 216488.0}, {"date": "2004-09-30", "close": 0.53060392, "volume": 14776.0}, {"date": "2004-10-01", "close": 0.52112885, "volume": 62162.0}, {"date": "2004-10-05", "close": 0.52112885, "volume": 93270.0}, {"date": "2004-10-06", "close": 0.53060392, "volume": 47493.0}, {"date": "2004-10-08", "close": 0.52112885, "volume": 67554.0}, {"date": "2004-10-11", "close": 0.52112885, "volume": 577397.0}, {"date": "2004-10-12", "close": 0.53060392, "volume": 65720.0}, {"date": "2004-10-13", "close": 0.52112885, "volume": 169181.0}, {"date": "2004-10-14", "close": 0.52112885, "volume": 32559.0}, {"date": "2004-10-15", "close": 0.52112885, "volume": 81266.0}, {"date": "2004-10-18", "close": 0.52112885, "volume": 38797.0}, {"date": "2004-10-20", "close": 0.52112885, "volume": 15134.0}, {"date": "2004-10-21", "close": 0.53060392, "volume": 7916.0}, {"date": "2004-10-22", "close": 0.53060392, "volume": 16517.0}, {"date": "2004-10-25", "close": 0.52112885, "volume": 135619.0}, {"date": "2004-10-26", "close": 0.53060392, "volume": 88748.0}, {"date": "2004-10-27", "close": 0.52112885, "volume": 17736.0}, {"date": "2004-10-28", "close": 0.52112885, "volume": 27691.0}, {"date": "2004-10-29", "close": 0.53060392, "volume": 70040.0}, {"date": "2004-11-01", "close": 0.52112885, "volume": 48978.0}, {"date": "2004-11-02", "close": 0.52112885, "volume": 115284.0}, {"date": "2004-11-03", "close": 0.52112885, "volume": 45800.0}, {"date": "2004-11-04", "close": 0.52112885, "volume": 131292.0}, {"date": "2004-11-05", "close": 0.52112885, "volume": 14974.0}, {"date": "2004-11-08", "close": 0.53060392, "volume": 45128.0}, {"date": "2004-11-09", "close": 0.53060392, "volume": 108960.0}, {"date": "2004-11-10", "close": 0.53060392, "volume": 478654.0}, {"date": "2004-11-11", "close": 0.53060392, "volume": 106570.0}, {"date": "2004-11-12", "close": 0.53060392, "volume": 1070700.0}, {"date": "2004-11-15", "close": 0.52112885, "volume": 1847.0}, {"date": "2004-11-16", "close": 0.52112885, "volume": 177828.0}, {"date": "2004-11-17", "close": 0.52112885, "volume": 70405.0}, {"date": "2004-11-18", "close": 0.53060392, "volume": 138294.0}, {"date": "2004-11-19", "close": 0.53060392, "volume": 31662.0}, {"date": "2004-11-22", "close": 0.53060392, "volume": 62622.0}, {"date": "2004-11-23", "close": 0.52112885, "volume": 175365.0}, {"date": "2004-11-24", "close": 0.52112885, "volume": 37936.0}, {"date": "2004-11-25", "close": 0.52112885, "volume": 34828.0}, {"date": "2004-11-29", "close": 0.52112885, "volume": 49076.0}, {"date": "2004-11-30", "close": 0.52112885, "volume": 27519.0}, {"date": "2004-12-01", "close": 0.53060392, "volume": 21108.0}, {"date": "2004-12-02", "close": 0.53060392, "volume": 172030.0}, {"date": "2004-12-03", "close": 0.52112885, "volume": 79155.0}, {"date": "2004-12-06", "close": 0.53060392, "volume": 9594.0}, {"date": "2004-12-07", "close": 0.52112885, "volume": 107473.0}, {"date": "2004-12-08", "close": 0.52112885, "volume": 84843.0}, {"date": "2004-12-09", "close": 0.52112885, "volume": 35975.0}, {"date": "2004-12-10", "close": 0.52112885, "volume": 16359.0}, {"date": "2004-12-13", "close": 0.52112885, "volume": 34044.0}, {"date": "2004-12-14", "close": 0.52112885, "volume": 70184.0}, {"date": "2004-12-15", "close": 0.52112885, "volume": 8966.0}, {"date": "2004-12-16", "close": 0.52112885, "volume": 190964.0}, {"date": "2004-12-17", "close": 0.52112885, "volume": 110796.0}, {"date": "2004-12-20", "close": 0.53060392, "volume": 120667.0}, {"date": "2004-12-21", "close": 0.53060392, "volume": 261226.0}, {"date": "2004-12-22", "close": 0.53060392, "volume": 6846.0}, {"date": "2004-12-23", "close": 0.52112885, "volume": 114413.0}, {"date": "2004-12-24", "close": 0.52112885, "volume": 15507.0}, {"date": "2004-12-29", "close": 0.53060392, "volume": 146857.0}, {"date": "2004-12-30", "close": 0.53060392, "volume": 12674.0}, {"date": "2005-01-04", "close": 0.54007899, "volume": 37504.0}, {"date": "2005-01-05", "close": 0.54007899, "volume": 3958.0}, {"date": "2005-01-06", "close": 0.53060392, "volume": 33810.0}, {"date": "2005-01-07", "close": 0.54007899, "volume": 26385.0}, {"date": "2005-01-10", "close": 0.54007899, "volume": 10554.0}, {"date": "2005-01-11", "close": 0.54955406, "volume": 74890.0}, {"date": "2005-01-12", "close": 0.54007899, "volume": 20756.0}, {"date": "2005-01-13", "close": 0.55902913, "volume": 126748.0}, {"date": "2005-01-14", "close": 0.54955406, "volume": 33245.0}, {"date": "2005-01-17", "close": 0.55902913, "volume": 54958.0}, {"date": "2005-01-18", "close": 0.55902913, "volume": 25117.0}, {"date": "2005-01-19", "close": 0.55902913, "volume": 21108.0}, {"date": "2005-01-20", "close": 0.54955406, "volume": 28143.0}, {"date": "2005-01-21", "close": 0.55902913, "volume": 7903.0}, {"date": "2005-01-24", "close": 0.55902913, "volume": 186374.0}, {"date": "2005-01-25", "close": 0.55902913, "volume": 66596.0}, {"date": "2005-01-27", "close": 0.55902913, "volume": 84138.0}, {"date": "2005-01-31", "close": 0.54955406, "volume": 54925.0}, {"date": "2005-02-01", "close": 0.54955406, "volume": 136312.0}, {"date": "2005-02-02", "close": 0.54007899, "volume": 153686.0}, {"date": "2005-02-03", "close": 0.54007899, "volume": 67330.0}, {"date": "2005-02-04", "close": 0.54007899, "volume": 28228.0}, {"date": "2005-02-07", "close": 0.54007899, "volume": 107431.0}, {"date": "2005-02-08", "close": 0.54007899, "volume": 137768.0}, {"date": "2005-02-09", "close": 0.54955406, "volume": 100851.0}, {"date": "2005-02-10", "close": 0.54955406, "volume": 40441.0}, {"date": "2005-02-11", "close": 0.54955406, "volume": 22163.0}, {"date": "2005-02-14", "close": 0.55902913, "volume": 116533.0}, {"date": "2005-02-15", "close": 0.55902913, "volume": 147088.0}, {"date": "2005-02-16", "close": 0.5685042, "volume": 63820.0}, {"date": "2005-02-17", "close": 0.55902913, "volume": 28992.0}, {"date": "2005-02-18", "close": 0.55902913, "volume": 12151.0}, {"date": "2005-02-21", "close": 0.54955406, "volume": 28858.0}, {"date": "2005-02-22", "close": 0.55902913, "volume": 30607.0}, {"date": "2005-02-23", "close": 0.54955406, "volume": 8090.0}, {"date": "2005-02-24", "close": 0.54955406, "volume": 52732.0}, {"date": "2005-02-25", "close": 0.55902913, "volume": 19793.0}, {"date": "2005-02-28", "close": 0.55902913, "volume": 46393.0}, {"date": "2005-03-01", "close": 0.54007899, "volume": 70136.0}, {"date": "2005-03-02", "close": 0.54007899, "volume": 18378.0}, {"date": "2005-03-03", "close": 0.54007899, "volume": 9435.0}, {"date": "2005-03-04", "close": 0.52112885, "volume": 78418.0}, {"date": "2005-03-08", "close": 0.53060392, "volume": 15831.0}, {"date": "2005-03-09", "close": 0.52112885, "volume": 16932.0}, {"date": "2005-03-11", "close": 0.52112885, "volume": 75003.0}, {"date": "2005-03-15", "close": 0.52112885, "volume": 105672.0}, {"date": "2005-03-16", "close": 0.52112885, "volume": 219595.0}, {"date": "2005-03-17", "close": 0.52112885, "volume": 3166.0}, {"date": "2005-03-21", "close": 0.52112885, "volume": 30157.0}, {"date": "2005-03-22", "close": 0.53060392, "volume": 25572.0}, {"date": "2005-03-23", "close": 0.53060392, "volume": 23747.0}, {"date": "2005-03-24", "close": 0.52112885, "volume": 134668.0}, {"date": "2005-03-29", "close": 0.52112885, "volume": 164266.0}, {"date": "2005-03-30", "close": 0.52112885, "volume": 169740.0}, {"date": "2005-03-31", "close": 0.52112885, "volume": 35531.0}, {"date": "2005-04-01", "close": 0.516391315, "volume": 174041.0}, {"date": "2005-04-04", "close": 0.506916245, "volume": 194074.0}, {"date": "2005-04-05", "close": 0.516391315, "volume": 175024.0}, {"date": "2005-04-08", "close": 0.51165378, "volume": 25919.0}, {"date": "2005-04-11", "close": 0.516391315, "volume": 88278.0}, {"date": "2005-04-12", "close": 0.51165378, "volume": 12931.0}, {"date": "2005-04-13", "close": 0.52112885, "volume": 110491.0}, {"date": "2005-04-14", "close": 0.51165378, "volume": 54564.0}, {"date": "2005-04-15", "close": 0.51165378, "volume": 47493.0}, {"date": "2005-04-18", "close": 0.506916245, "volume": 2111.0}, {"date": "2005-04-19", "close": 0.506916245, "volume": 30061.0}, {"date": "2005-04-21", "close": 0.51165378, "volume": 22457.0}, {"date": "2005-04-22", "close": 0.506916245, "volume": 650650.0}, {"date": "2005-04-26", "close": 0.50217871, "volume": 64890.0}, {"date": "2005-04-27", "close": 0.506916245, "volume": 31662.0}, {"date": "2005-04-28", "close": 0.506916245, "volume": 3377.0}, {"date": "2005-04-29", "close": 0.50217871, "volume": 1689.0}, {"date": "2005-05-02", "close": 0.51165378, "volume": 73324.0}, {"date": "2005-05-03", "close": 0.516391315, "volume": 26622.0}, {"date": "2005-05-04", "close": 0.506916245, "volume": 117112.0}, {"date": "2005-05-05", "close": 0.516391315, "volume": 63639.0}, {"date": "2005-05-06", "close": 0.506916245, "volume": 42216.0}, {"date": "2005-05-10", "close": 0.516391315, "volume": 44327.0}, {"date": "2005-05-12", "close": 0.516391315, "volume": 103218.0}, {"date": "2005-05-13", "close": 0.52112885, "volume": 26596.0}, {"date": "2005-05-16", "close": 0.51165378, "volume": 1055.0}, {"date": "2005-05-17", "close": 0.516391315, "volume": 23684.0}, {"date": "2005-05-18", "close": 0.506916245, "volume": 127660.0}, {"date": "2005-05-19", "close": 0.506916245, "volume": 123627.0}, {"date": "2005-05-20", "close": 0.51165378, "volume": 537871.0}, {"date": "2005-05-23", "close": 0.516391315, "volume": 58047.0}, {"date": "2005-05-24", "close": 0.51165378, "volume": 41161.0}, {"date": "2005-05-25", "close": 0.516391315, "volume": 47709.0}, {"date": "2005-05-26", "close": 0.52112885, "volume": 106420.0}, {"date": "2005-05-27", "close": 0.53060392, "volume": 10554.0}, {"date": "2005-05-30", "close": 0.535341455, "volume": 41336.0}, {"date": "2005-05-31", "close": 0.535341455, "volume": 14082.0}, {"date": "2005-06-01", "close": 0.52112885, "volume": 35210.0}, {"date": "2005-06-02", "close": 0.52112885, "volume": 27045.0}, {"date": "2005-06-03", "close": 0.516391315, "volume": 36939.0}, {"date": "2005-06-08", "close": 0.516391315, "volume": 19525.0}, {"date": "2005-06-09", "close": 0.52112885, "volume": 18258.0}, {"date": "2005-06-10", "close": 0.52112885, "volume": 42039.0}, {"date": "2005-06-14", "close": 0.52112885, "volume": 39966.0}, {"date": "2005-06-15", "close": 0.52112885, "volume": 86448.0}, {"date": "2005-06-16", "close": 0.52112885, "volume": 55401.0}, {"date": "2005-06-17", "close": 0.525866385, "volume": 86155.0}, {"date": "2005-06-20", "close": 0.525866385, "volume": 102950.0}, {"date": "2005-06-21", "close": 0.525866385, "volume": 77635.0}, {"date": "2005-06-22", "close": 0.53060392, "volume": 79105.0}, {"date": "2005-06-23", "close": 0.53060392, "volume": 27757.0}, {"date": "2005-06-24", "close": 0.535341455, "volume": 56128.0}, {"date": "2005-06-28", "close": 0.53060392, "volume": 44432.0}, {"date": "2005-06-29", "close": 0.535341455, "volume": 60198.0}, {"date": "2005-06-30", "close": 0.535341455, "volume": 44881.0}, {"date": "2005-07-01", "close": 0.54007899, "volume": 137202.0}, {"date": "2005-07-04", "close": 0.54007899, "volume": 93376.0}, {"date": "2005-07-05", "close": 0.53060392, "volume": 71451.0}, {"date": "2005-07-06", "close": 0.53060392, "volume": 9266.0}, {"date": "2005-07-07", "close": 0.54007899, "volume": 26592.0}, {"date": "2005-07-08", "close": 0.544816525, "volume": 20487.0}, {"date": "2005-07-11", "close": 0.54007899, "volume": 58822.0}, {"date": "2005-07-12", "close": 0.54007899, "volume": 51995.0}, {"date": "2005-07-13", "close": 0.54007899, "volume": 22978.0}, {"date": "2005-07-15", "close": 0.535341455, "volume": 89258.0}, {"date": "2005-07-18", "close": 0.535341455, "volume": 2814.0}, {"date": "2005-07-19", "close": 0.535341455, "volume": 21108.0}, {"date": "2005-07-20", "close": 0.54007899, "volume": 42216.0}, {"date": "2005-07-21", "close": 0.535341455, "volume": 94722.0}, {"date": "2005-07-22", "close": 0.535341455, "volume": 64663.0}, {"date": "2005-07-25", "close": 0.54955406, "volume": 123637.0}, {"date": "2005-07-26", "close": 0.54007899, "volume": 24371.0}, {"date": "2005-07-27", "close": 0.544816525, "volume": 254820.0}, {"date": "2005-07-28", "close": 0.54955406, "volume": 8021.0}, {"date": "2005-07-29", "close": 0.554291595, "volume": 50026.0}, {"date": "2005-08-01", "close": 0.554291595, "volume": 1847.0}, {"date": "2005-08-03", "close": 0.55902913, "volume": 18478.0}, {"date": "2005-08-04", "close": 0.554291595, "volume": 252798.0}, {"date": "2005-08-05", "close": 0.55902913, "volume": 10554.0}, {"date": "2005-08-08", "close": 0.55902913, "volume": 46596.0}, {"date": "2005-08-11", "close": 0.554291595, "volume": 21108.0}, {"date": "2005-08-12", "close": 0.55902913, "volume": 23219.0}, {"date": "2005-08-15", "close": 0.554291595, "volume": 18063.0}, {"date": "2005-08-16", "close": 0.54955406, "volume": 20053.0}, {"date": "2005-08-17", "close": 0.54007899, "volume": 49538.0}, {"date": "2005-08-18", "close": 0.544816525, "volume": 77704.0}, {"date": "2005-08-19", "close": 0.54007899, "volume": 94986.0}, {"date": "2005-08-22", "close": 0.54955406, "volume": 144168.0}, {"date": "2005-08-23", "close": 0.544816525, "volume": 106715.0}, {"date": "2005-08-24", "close": 0.544816525, "volume": 78289.0}, {"date": "2005-08-25", "close": 0.54955406, "volume": 42036.0}, {"date": "2005-08-26", "close": 0.54955406, "volume": 71948.0}, {"date": "2005-08-30", "close": 0.54955406, "volume": 17529.0}, {"date": "2005-08-31", "close": 0.554291595, "volume": 20430.0}, {"date": "2005-09-01", "close": 0.54955406, "volume": 24672.0}, {"date": "2005-09-02", "close": 0.54955406, "volume": 5922.0}, {"date": "2005-09-05", "close": 0.54955406, "volume": 28251.0}, {"date": "2005-09-06", "close": 0.544816525, "volume": 55746.0}, {"date": "2005-09-07", "close": 0.54955406, "volume": 27552.0}, {"date": "2005-09-08", "close": 0.544816525, "volume": 179022.0}, {"date": "2005-09-09", "close": 0.544816525, "volume": 10744.0}, {"date": "2005-09-12", "close": 0.54955406, "volume": 16095.0}, {"date": "2005-09-13", "close": 0.544816525, "volume": 21108.0}, {"date": "2005-09-15", "close": 0.54955406, "volume": 126739.0}, {"date": "2005-09-16", "close": 0.554291595, "volume": 62796.0}, {"date": "2005-09-19", "close": 0.5685042, "volume": 188072.0}, {"date": "2005-09-20", "close": 0.55902913, "volume": 57925.0}, {"date": "2005-09-21", "close": 0.554291595, "volume": 318130.0}, {"date": "2005-09-22", "close": 0.55902913, "volume": 56935.0}, {"date": "2005-09-26", "close": 0.563766665, "volume": 42248.0}, {"date": "2005-09-27", "close": 0.563766665, "volume": 90342.0}, {"date": "2005-09-28", "close": 0.563766665, "volume": 139426.0}, {"date": "2005-09-29", "close": 0.5685042, "volume": 157539.0}, {"date": "2005-09-30", "close": 0.5685042, "volume": 282364.0}, {"date": "2005-10-03", "close": 0.5685042, "volume": 38042.0}, {"date": "2005-10-04", "close": 0.5685042, "volume": 10554.0}, {"date": "2005-10-05", "close": 0.563766665, "volume": 62357.0}, {"date": "2005-10-06", "close": 0.55902913, "volume": 189166.0}, {"date": "2005-10-11", "close": 0.55902913, "volume": 81281.0}, {"date": "2005-10-12", "close": 0.55902913, "volume": 26266.0}, {"date": "2005-10-14", "close": 0.554291595, "volume": 58047.0}, {"date": "2005-10-17", "close": 0.554291595, "volume": 5331.0}, {"date": "2005-10-18", "close": 0.563766665, "volume": 4778.0}, {"date": "2005-10-19", "close": 0.554291595, "volume": 93902.0}, {"date": "2005-10-20", "close": 0.554291595, "volume": 5606.0}, {"date": "2005-10-21", "close": 0.54955406, "volume": 31240.0}, {"date": "2005-10-24", "close": 0.54955406, "volume": 26385.0}, {"date": "2005-10-25", "close": 0.54955406, "volume": 24923.0}, {"date": "2005-10-26", "close": 0.53060392, "volume": 71100.0}, {"date": "2005-10-27", "close": 0.53060392, "volume": 14156.0}, {"date": "2005-10-28", "close": 0.53060392, "volume": 36939.0}, {"date": "2005-10-31", "close": 0.525866385, "volume": 21208.0}, {"date": "2005-11-01", "close": 0.54007899, "volume": 15831.0}, {"date": "2005-11-02", "close": 0.53060392, "volume": 5277.0}, {"date": "2005-11-03", "close": 0.53060392, "volume": 102208.0}, {"date": "2005-11-04", "close": 0.53060392, "volume": 74188.0}, {"date": "2005-11-07", "close": 0.525866385, "volume": 46174.0}, {"date": "2005-11-08", "close": 0.53060392, "volume": 31662.0}, {"date": "2005-11-10", "close": 0.525866385, "volume": 9499.0}, {"date": "2005-11-11", "close": 0.525866385, "volume": 27201.0}, {"date": "2005-11-14", "close": 0.525866385, "volume": 15572.0}, {"date": "2005-11-15", "close": 0.525866385, "volume": 21531.0}, {"date": "2005-11-16", "close": 0.535341455, "volume": 46274.0}, {"date": "2005-11-17", "close": 0.525866385, "volume": 28496.0}, {"date": "2005-11-18", "close": 0.525866385, "volume": 130606.0}, {"date": "2005-11-21", "close": 0.53060392, "volume": 56663.0}, {"date": "2005-11-22", "close": 0.53060392, "volume": 53298.0}, {"date": "2005-11-23", "close": 0.53060392, "volume": 2724.0}, {"date": "2005-11-24", "close": 0.535341455, "volume": 31662.0}, {"date": "2005-11-25", "close": 0.53060392, "volume": 118448.0}, {"date": "2005-11-28", "close": 0.54955406, "volume": 2111.0}, {"date": "2005-12-06", "close": 0.544816525, "volume": 5277.0}, {"date": "2005-12-08", "close": 0.54955406, "volume": 35422.0}, {"date": "2005-12-09", "close": 0.544816525, "volume": 5258.0}, {"date": "2005-12-12", "close": 0.544816525, "volume": 142078.0}, {"date": "2005-12-13", "close": 0.54955406, "volume": 47173.0}, {"date": "2005-12-15", "close": 0.544816525, "volume": 54670.0}, {"date": "2005-12-16", "close": 0.544816525, "volume": 29760.0}, {"date": "2005-12-19", "close": 0.54955406, "volume": 153906.0}, {"date": "2005-12-20", "close": 0.54955406, "volume": 17127.0}, {"date": "2005-12-21", "close": 0.54955406, "volume": 4711.0}, {"date": "2005-12-22", "close": 0.54955406, "volume": 211410.0}, {"date": "2005-12-23", "close": 0.54955406, "volume": 5277.0}, {"date": "2005-12-28", "close": 0.54955406, "volume": 9884.0}, {"date": "2005-12-29", "close": 0.54955406, "volume": 59317.0}, {"date": "2006-01-03", "close": 0.554291595, "volume": 34987.0}, {"date": "2006-01-04", "close": 0.54955406, "volume": 62620.0}, {"date": "2006-01-05", "close": 0.55902913, "volume": 21108.0}, {"date": "2006-01-06", "close": 0.55902913, "volume": 208009.0}, {"date": "2006-01-09", "close": 0.55902913, "volume": 18444.0}, {"date": "2006-01-10", "close": 0.554291595, "volume": 15831.0}, {"date": "2006-01-11", "close": 0.554291595, "volume": 1183.0}, {"date": "2006-01-12", "close": 0.563766665, "volume": 34476.0}, {"date": "2006-01-13", "close": 0.54955406, "volume": 11257.0}, {"date": "2006-01-16", "close": 0.55902913, "volume": 3518.0}, {"date": "2006-01-17", "close": 0.54955406, "volume": 21108.0}, {"date": "2006-01-19", "close": 0.55902913, "volume": 21108.0}, {"date": "2006-01-20", "close": 0.54955406, "volume": 2607.0}, {"date": "2006-01-23", "close": 0.54955406, "volume": 54881.0}, {"date": "2006-01-24", "close": 0.5685042, "volume": 15831.0}, {"date": "2006-01-25", "close": 0.544816525, "volume": 87914.0}, {"date": "2006-01-27", "close": 0.554291595, "volume": 57094.0}, {"date": "2006-01-30", "close": 0.554291595, "volume": 12355.0}, {"date": "2006-01-31", "close": 0.544816525, "volume": 59972.0}, {"date": "2006-02-01", "close": 0.54955406, "volume": 60686.0}, {"date": "2006-02-03", "close": 0.544816525, "volume": 181332.0}, {"date": "2006-02-06", "close": 0.54955406, "volume": 25541.0}, {"date": "2006-02-07", "close": 0.54955406, "volume": 71997.0}, {"date": "2006-02-09", "close": 0.54955406, "volume": 84432.0}, {"date": "2006-02-10", "close": 0.554291595, "volume": 19156.0}, {"date": "2006-02-14", "close": 0.55902913, "volume": 89709.0}, {"date": "2006-02-15", "close": 0.55902913, "volume": 86028.0}, {"date": "2006-02-16", "close": 0.5685042, "volume": 17942.0}, {"date": "2006-02-17", "close": 0.554291595, "volume": 48496.0}, {"date": "2006-02-20", "close": 0.554291595, "volume": 125704.0}, {"date": "2006-02-21", "close": 0.554291595, "volume": 10554.0}, {"date": "2006-02-22", "close": 0.55902913, "volume": 8443.0}, {"date": "2006-02-24", "close": 0.554291595, "volume": 13193.0}, {"date": "2006-02-27", "close": 0.554291595, "volume": 17203.0}, {"date": "2006-02-28", "close": 0.554291595, "volume": 5277.0}, {"date": "2006-03-01", "close": 0.554291595, "volume": 10554.0}, {"date": "2006-03-02", "close": 0.5685042, "volume": 130870.0}, {"date": "2006-03-03", "close": 0.5685042, "volume": 21636.0}, {"date": "2006-03-06", "close": 0.57797927, "volume": 103429.0}, {"date": "2006-03-08", "close": 0.57797927, "volume": 73878.0}, {"date": "2006-03-09", "close": 0.5685042, "volume": 1003.0}, {"date": "2006-03-10", "close": 0.57797927, "volume": 52461.0}, {"date": "2006-03-13", "close": 0.5685042, "volume": 17942.0}, {"date": "2006-03-14", "close": 0.5685042, "volume": 105876.0}, {"date": "2006-03-15", "close": 0.563766665, "volume": 137466.0}, {"date": "2006-03-16", "close": 0.55902913, "volume": 242566.0}, {"date": "2006-03-17", "close": 0.54007899, "volume": 76125.0}, {"date": "2006-03-20", "close": 0.535341455, "volume": 95054.0}, {"date": "2006-03-21", "close": 0.544816525, "volume": 6866.0}, {"date": "2006-03-22", "close": 0.544816525, "volume": 33951.0}, {"date": "2006-03-23", "close": 0.563766665, "volume": 13193.0}, {"date": "2006-03-24", "close": 0.54955406, "volume": 41161.0}, {"date": "2006-03-27", "close": 0.544816525, "volume": 4515.0}, {"date": "2006-03-28", "close": 0.544816525, "volume": 63451.0}, {"date": "2006-03-29", "close": 0.54955406, "volume": 53481.0}, {"date": "2006-03-30", "close": 0.544816525, "volume": 100263.0}, {"date": "2006-03-31", "close": 0.544816525, "volume": 94282.0}, {"date": "2006-04-03", "close": 0.544816525, "volume": 187452.0}, {"date": "2006-04-04", "close": 0.54955406, "volume": 9499.0}, {"date": "2006-04-05", "close": 0.54955406, "volume": 110028.0}, {"date": "2006-04-06", "close": 0.554291595, "volume": 37439.0}, {"date": "2006-04-07", "close": 0.554291595, "volume": 9480.0}, {"date": "2006-04-11", "close": 0.554291595, "volume": 22430.0}, {"date": "2006-04-12", "close": 0.554291595, "volume": 22747.0}, {"date": "2006-04-13", "close": 0.554291595, "volume": 89388.0}, {"date": "2006-04-18", "close": 0.554291595, "volume": 16886.0}, {"date": "2006-04-19", "close": 0.554291595, "volume": 62435.0}, {"date": "2006-04-20", "close": 0.55902913, "volume": 13517.0}, {"date": "2006-04-21", "close": 0.554291595, "volume": 54822.0}, {"date": "2006-04-26", "close": 0.54955406, "volume": 70123.0}, {"date": "2006-04-27", "close": 0.554291595, "volume": 62257.0}, {"date": "2006-04-28", "close": 0.563766665, "volume": 47617.0}, {"date": "2006-05-01", "close": 0.55902913, "volume": 46365.0}, {"date": "2006-05-02", "close": 0.5685042, "volume": 16918.0}, {"date": "2006-05-03", "close": 0.5685042, "volume": 6332.0}, {"date": "2006-05-04", "close": 0.563766665, "volume": 2111.0}, {"date": "2006-05-05", "close": 0.563766665, "volume": 5245.0}, {"date": "2006-05-08", "close": 0.55902913, "volume": 21049.0}, {"date": "2006-05-10", "close": 0.55902913, "volume": 69470.0}, {"date": "2006-05-11", "close": 0.563766665, "volume": 63112.0}, {"date": "2006-05-12", "close": 0.55902913, "volume": 88743.0}, {"date": "2006-05-15", "close": 0.55902913, "volume": 151442.0}, {"date": "2006-05-16", "close": 0.5685042, "volume": 47527.0}, {"date": "2006-05-18", "close": 0.55902913, "volume": 59032.0}, {"date": "2006-05-19", "close": 0.55902913, "volume": 22058.0}, {"date": "2006-05-22", "close": 0.55902913, "volume": 59591.0}, {"date": "2006-05-23", "close": 0.55902913, "volume": 10554.0}, {"date": "2006-05-24", "close": 0.55902913, "volume": 16024.0}, {"date": "2006-05-25", "close": 0.55902913, "volume": 312954.0}, {"date": "2006-05-29", "close": 0.55902913, "volume": 16897.0}, {"date": "2006-05-30", "close": 0.54955406, "volume": 51715.0}, {"date": "2006-05-31", "close": 0.54955406, "volume": 7388.0}, {"date": "2006-06-01", "close": 0.54955406, "volume": 31662.0}, {"date": "2006-06-02", "close": 0.54955406, "volume": 29868.0}, {"date": "2006-06-05", "close": 0.54955406, "volume": 11280.0}, {"date": "2006-06-07", "close": 0.54955406, "volume": 7595.0}, {"date": "2006-06-08", "close": 0.54955406, "volume": 186503.0}, {"date": "2006-06-09", "close": 0.54955406, "volume": 26688.0}, {"date": "2006-06-13", "close": 0.54955406, "volume": 8341.0}, {"date": "2006-06-14", "close": 0.54007899, "volume": 66887.0}, {"date": "2006-06-15", "close": 0.54955406, "volume": 26834.0}, {"date": "2006-06-16", "close": 0.544816525, "volume": 80170.0}, {"date": "2006-06-19", "close": 0.563766665, "volume": 17485.0}, {"date": "2006-06-21", "close": 0.544816525, "volume": 14864.0}, {"date": "2006-06-22", "close": 0.54955406, "volume": 11199.0}, {"date": "2006-06-23", "close": 0.554291595, "volume": 10554.0}, {"date": "2006-06-26", "close": 0.54955406, "volume": 81365.0}, {"date": "2006-06-28", "close": 0.54955406, "volume": 15894.0}, {"date": "2006-06-30", "close": 0.55902913, "volume": 74746.0}, {"date": "2006-07-03", "close": 0.563766665, "volume": 21251.0}, {"date": "2006-07-04", "close": 0.54955406, "volume": 72339.0}, {"date": "2006-07-05", "close": 0.554291595, "volume": 10244.0}, {"date": "2006-07-07", "close": 0.554291595, "volume": 9499.0}, {"date": "2006-07-10", "close": 0.54955406, "volume": 61125.0}, {"date": "2006-07-11", "close": 0.54955406, "volume": 13849.0}, {"date": "2006-07-12", "close": 0.54955406, "volume": 71.0}, {"date": "2006-07-17", "close": 0.554291595, "volume": 2111.0}, {"date": "2006-07-19", "close": 0.554291595, "volume": 14776.0}, {"date": "2006-07-20", "close": 0.554291595, "volume": 15831.0}, {"date": "2006-07-24", "close": 0.554291595, "volume": 10770.0}, {"date": "2006-07-25", "close": 0.54955406, "volume": 40100.0}, {"date": "2006-07-26", "close": 0.563766665, "volume": 46370.0}, {"date": "2006-07-28", "close": 0.55902913, "volume": 5225.0}, {"date": "2006-07-31", "close": 0.55902913, "volume": 16809.0}, {"date": "2006-08-01", "close": 0.55902913, "volume": 18283.0}, {"date": "2006-08-02", "close": 0.5685042, "volume": 22163.0}, {"date": "2006-08-04", "close": 0.55902913, "volume": 9745.0}, {"date": "2006-08-07", "close": 0.563766665, "volume": 64450.0}, {"date": "2006-08-08", "close": 0.563766665, "volume": 9428.0}, {"date": "2006-08-10", "close": 0.5685042, "volume": 54952.0}, {"date": "2006-08-11", "close": 0.5685042, "volume": 25569.0}, {"date": "2006-08-14", "close": 0.5685042, "volume": 7916.0}, {"date": "2006-08-15", "close": 0.563766665, "volume": 65021.0}, {"date": "2006-08-16", "close": 0.563766665, "volume": 28724.0}, {"date": "2006-08-17", "close": 0.573241735, "volume": 105231.0}, {"date": "2006-08-18", "close": 0.57797927, "volume": 35372.0}, {"date": "2006-08-21", "close": 0.573241735, "volume": 26759.0}, {"date": "2006-08-22", "close": 0.573241735, "volume": 16417.0}, {"date": "2006-08-23", "close": 0.5685042, "volume": 171602.0}, {"date": "2006-08-24", "close": 0.5685042, "volume": 9449.0}, {"date": "2006-08-28", "close": 0.57797927, "volume": 73087.0}, {"date": "2006-08-29", "close": 0.57797927, "volume": 18916.0}, {"date": "2006-08-30", "close": 0.58745434, "volume": 5277.0}, {"date": "2006-08-31", "close": 0.58745434, "volume": 8443.0}, {"date": "2006-09-01", "close": 0.582716805, "volume": 7388.0}, {"date": "2006-09-05", "close": 0.58745434, "volume": 17414.0}, {"date": "2006-09-06", "close": 0.563766665, "volume": 16577.0}, {"date": "2006-09-08", "close": 0.57797927, "volume": 80964.0}, {"date": "2006-09-11", "close": 0.57797927, "volume": 104525.0}, {"date": "2006-09-14", "close": 0.58745434, "volume": 21108.0}, {"date": "2006-09-15", "close": 0.55902913, "volume": 8995.0}, {"date": "2006-09-19", "close": 0.55902913, "volume": 44085.0}, {"date": "2006-09-20", "close": 0.554291595, "volume": 76903.0}, {"date": "2006-09-22", "close": 0.5685042, "volume": 42216.0}, {"date": "2006-09-25", "close": 0.5685042, "volume": 7388.0}, {"date": "2006-09-26", "close": 0.5685042, "volume": 11609.0}, {"date": "2006-09-28", "close": 0.5685042, "volume": 5277.0}, {"date": "2006-09-29", "close": 0.5685042, "volume": 56244.0}, {"date": "2006-10-03", "close": 0.57797927, "volume": 29551.0}, {"date": "2006-10-04", "close": 0.57797927, "volume": 21108.0}, {"date": "2006-10-05", "close": 0.57797927, "volume": 27944.0}, {"date": "2006-10-06", "close": 0.57797927, "volume": 62689.0}, {"date": "2006-10-09", "close": 0.57797927, "volume": 32297.0}, {"date": "2006-10-10", "close": 0.5685042, "volume": 4969.0}, {"date": "2006-10-11", "close": 0.57797927, "volume": 39358.0}, {"date": "2006-10-12", "close": 0.57797927, "volume": 11622.0}, {"date": "2006-10-13", "close": 0.573241735, "volume": 105540.0}, {"date": "2006-10-16", "close": 0.57797927, "volume": 31662.0}, {"date": "2006-10-17", "close": 0.582716805, "volume": 108706.0}, {"date": "2006-10-18", "close": 0.57797927, "volume": 68601.0}, {"date": "2006-10-19", "close": 0.582716805, "volume": 55936.0}, {"date": "2006-10-20", "close": 0.573241735, "volume": 97097.0}, {"date": "2006-10-23", "close": 0.57797927, "volume": 12665.0}, {"date": "2006-10-24", "close": 0.57797927, "volume": 75989.0}, {"date": "2006-10-25", "close": 0.573241735, "volume": 242399.0}, {"date": "2006-10-26", "close": 0.57797927, "volume": 28074.0}, {"date": "2006-10-27", "close": 0.58745434, "volume": 117723.0}, {"date": "2006-10-30", "close": 0.582716805, "volume": 6332.0}, {"date": "2006-10-31", "close": 0.573241735, "volume": 19480.0}, {"date": "2006-11-01", "close": 0.57797927, "volume": 10554.0}, {"date": "2006-11-03", "close": 0.57797927, "volume": 7995.0}, {"date": "2006-11-06", "close": 0.582716805, "volume": 32717.0}, {"date": "2006-11-07", "close": 0.58745434, "volume": 26385.0}, {"date": "2006-11-08", "close": 0.58745434, "volume": 66108.0}, {"date": "2006-11-09", "close": 0.58745434, "volume": 7177.0}, {"date": "2006-11-10", "close": 0.57797927, "volume": 31662.0}, {"date": "2006-11-14", "close": 0.59692941, "volume": 72576.0}, {"date": "2006-11-15", "close": 0.611142015, "volume": 52770.0}, {"date": "2006-11-16", "close": 0.58745434, "volume": 47361.0}, {"date": "2006-11-20", "close": 0.592191875, "volume": 28272.0}, {"date": "2006-11-21", "close": 0.59692941, "volume": 38151.0}, {"date": "2006-11-24", "close": 0.592191875, "volume": 64524.0}, {"date": "2006-11-28", "close": 0.592191875, "volume": 64576.0}, {"date": "2006-11-29", "close": 0.592191875, "volume": 19106.0}, {"date": "2006-11-30", "close": 0.60640448, "volume": 10554.0}, {"date": "2006-12-01", "close": 0.60640448, "volume": 21108.0}, {"date": "2006-12-04", "close": 0.58745434, "volume": 52986.0}, {"date": "2006-12-07", "close": 0.59692941, "volume": 7010.0}, {"date": "2006-12-08", "close": 0.60640448, "volume": 32506.0}, {"date": "2006-12-11", "close": 0.60640448, "volume": 3356.0}, {"date": "2006-12-13", "close": 0.59692941, "volume": 6913.0}, {"date": "2006-12-14", "close": 0.59692941, "volume": 48272.0}, {"date": "2006-12-15", "close": 0.582716805, "volume": 38744.0}, {"date": "2006-12-18", "close": 0.58745434, "volume": 2100.0}, {"date": "2006-12-20", "close": 0.59692941, "volume": 59278.0}, {"date": "2006-12-21", "close": 0.60640448, "volume": 34601.0}, {"date": "2006-12-22", "close": 0.60640448, "volume": 52770.0}, {"date": "2006-12-28", "close": 0.60640448, "volume": 46505.0}, {"date": "2006-12-29", "close": 0.60640448, "volume": 3251.0}, {"date": "2007-01-02", "close": 0.60640448, "volume": 38111.0}, {"date": "2007-01-03", "close": 0.60640448, "volume": 1583.0}, {"date": "2007-01-04", "close": 0.59692941, "volume": 10379.0}, {"date": "2007-01-05", "close": 0.58745434, "volume": 80014.0}, {"date": "2007-01-08", "close": 0.59692941, "volume": 4222.0}, {"date": "2007-01-09", "close": 0.58745434, "volume": 6385.0}, {"date": "2007-01-10", "close": 0.59692941, "volume": 69090.0}, {"date": "2007-01-11", "close": 0.59692941, "volume": 56364.0}, {"date": "2007-01-12", "close": 0.592191875, "volume": 32847.0}, {"date": "2007-01-15", "close": 0.601666945, "volume": 127704.0}, {"date": "2007-01-16", "close": 0.60640448, "volume": 119024.0}, {"date": "2007-01-17", "close": 0.60640448, "volume": 15831.0}, {"date": "2007-01-18", "close": 0.60640448, "volume": 44855.0}, {"date": "2007-01-19", "close": 0.60640448, "volume": 40348.0}, {"date": "2007-01-22", "close": 0.60640448, "volume": 1084.0}, {"date": "2007-01-23", "close": 0.60640448, "volume": 1098.0}, {"date": "2007-01-24", "close": 0.59692941, "volume": 10818.0}, {"date": "2007-01-25", "close": 0.601666945, "volume": 31560.0}, {"date": "2007-01-29", "close": 0.601666945, "volume": 20915.0}, {"date": "2007-01-30", "close": 0.601666945, "volume": 9071.0}, {"date": "2007-01-31", "close": 0.60640448, "volume": 30607.0}, {"date": "2007-02-01", "close": 0.59692941, "volume": 79184.0}, {"date": "2007-02-02", "close": 0.59692941, "volume": 10554.0}, {"date": "2007-02-05", "close": 0.59692941, "volume": 22797.0}, {"date": "2007-02-06", "close": 0.59692941, "volume": 6332.0}, {"date": "2007-02-07", "close": 0.59692941, "volume": 1996.0}, {"date": "2007-02-08", "close": 0.59692941, "volume": 25732.0}, {"date": "2007-02-09", "close": 0.60640448, "volume": 20053.0}, {"date": "2007-02-12", "close": 0.60640448, "volume": 275372.0}, {"date": "2007-02-13", "close": 0.60640448, "volume": 29591.0}, {"date": "2007-02-14", "close": 0.601666945, "volume": 58597.0}, {"date": "2007-02-15", "close": 0.61587955, "volume": 69656.0}, {"date": "2007-02-16", "close": 0.61587955, "volume": 63324.0}, {"date": "2007-02-19", "close": 0.611142015, "volume": 225655.0}, {"date": "2007-02-20", "close": 0.61587955, "volume": 200717.0}, {"date": "2007-02-21", "close": 0.61587955, "volume": 119881.0}, {"date": "2007-02-22", "close": 0.620617085, "volume": 150471.0}, {"date": "2007-02-23", "close": 0.573241735, "volume": 17946.0}, {"date": "2007-02-26", "close": 0.57797927, "volume": 191304.0}, {"date": "2007-02-27", "close": 0.582716805, "volume": 22266.0}, {"date": "2007-02-28", "close": 0.582716805, "volume": 21236.0}, {"date": "2007-03-01", "close": 0.582716805, "volume": 6556.0}, {"date": "2007-03-02", "close": 0.582716805, "volume": 54881.0}, {"date": "2007-03-05", "close": 0.582716805, "volume": 1368.0}, {"date": "2007-03-06", "close": 0.59692941, "volume": 77447.0}, {"date": "2007-03-07", "close": 0.58745434, "volume": 24274.0}, {"date": "2007-03-09", "close": 0.57797927, "volume": 115922.0}, {"date": "2007-03-12", "close": 0.582716805, "volume": 22427.0}, {"date": "2007-03-13", "close": 0.573241735, "volume": 73878.0}, {"date": "2007-03-14", "close": 0.5685042, "volume": 79155.0}, {"date": "2007-03-15", "close": 0.573241735, "volume": 154118.0}, {"date": "2007-03-16", "close": 0.58745434, "volume": 17831.0}, {"date": "2007-03-19", "close": 0.58745434, "volume": 34858.0}, {"date": "2007-03-20", "close": 0.58745434, "volume": 100304.0}, {"date": "2007-03-21", "close": 0.58745434, "volume": 41078.0}, {"date": "2007-03-22", "close": 0.58745434, "volume": 53287.0}, {"date": "2007-03-23", "close": 0.58745434, "volume": 105540.0}, {"date": "2007-03-26", "close": 0.57797927, "volume": 99988.0}, {"date": "2007-03-27", "close": 0.57797927, "volume": 13608.0}, {"date": "2007-03-28", "close": 0.58745434, "volume": 21108.0}, {"date": "2007-03-29", "close": 0.57797927, "volume": 16074.0}, {"date": "2007-03-30", "close": 0.58745434, "volume": 5383.0}, {"date": "2007-04-02", "close": 0.57797927, "volume": 55936.0}, {"date": "2007-04-04", "close": 0.57797927, "volume": 48297.0}, {"date": "2007-04-05", "close": 0.57797927, "volume": 52449.0}, {"date": "2007-04-10", "close": 0.582716805, "volume": 52981.0}, {"date": "2007-04-11", "close": 0.582716805, "volume": 89428.0}, {"date": "2007-04-12", "close": 0.57797927, "volume": 48760.0}, {"date": "2007-04-13", "close": 0.57797927, "volume": 62859.0}, {"date": "2007-04-17", "close": 0.582716805, "volume": 47889.0}, {"date": "2007-04-18", "close": 0.582716805, "volume": 28689.0}, {"date": "2007-04-19", "close": 0.582716805, "volume": 6860.0}, {"date": "2007-04-20", "close": 0.58745434, "volume": 6332.0}, {"date": "2007-04-23", "close": 0.58745434, "volume": 118205.0}, {"date": "2007-04-24", "close": 0.582716805, "volume": 41944.0}, {"date": "2007-04-26", "close": 0.58745434, "volume": 94986.0}, {"date": "2007-04-27", "close": 0.582716805, "volume": 199112.0}, {"date": "2007-05-01", "close": 0.58745434, "volume": 50215.0}, {"date": "2007-05-02", "close": 0.582716805, "volume": 22042.0}, {"date": "2007-05-03", "close": 0.58745434, "volume": 57701.0}, {"date": "2007-05-07", "close": 0.58745434, "volume": 116262.0}, {"date": "2007-05-08", "close": 0.58745434, "volume": 20348.0}, {"date": "2007-05-09", "close": 0.59692941, "volume": 57889.0}, {"date": "2007-05-10", "close": 0.59692941, "volume": 116323.0}, {"date": "2007-05-11", "close": 0.59692941, "volume": 46729.0}, {"date": "2007-05-14", "close": 0.60640448, "volume": 80998.0}, {"date": "2007-05-15", "close": 0.59692941, "volume": 74573.0}, {"date": "2007-05-16", "close": 0.59692941, "volume": 142026.0}, {"date": "2007-05-21", "close": 0.61587955, "volume": 17414.0}, {"date": "2007-05-22", "close": 0.611142015, "volume": 148807.0}, {"date": "2007-05-23", "close": 0.62535462, "volume": 210078.0}, {"date": "2007-05-24", "close": 0.628553145, "volume": 107108.0}, {"date": "2007-05-25", "close": 0.638298155, "volume": 150553.0}, {"date": "2007-05-28", "close": 0.638298155, "volume": 41047.0}, {"date": "2007-05-29", "close": 0.62368064, "volume": 34680.0}, {"date": "2007-05-30", "close": 0.62368064, "volume": 17168.0}, {"date": "2007-05-31", "close": 0.61393563, "volume": 52326.0}, {"date": "2007-06-01", "close": 0.61393563, "volume": 41416.0}, {"date": "2007-06-04", "close": 0.628553145, "volume": 43099.0}, {"date": "2007-06-05", "close": 0.63342565, "volume": 35916.0}, {"date": "2007-06-07", "close": 0.62368064, "volume": 65359.0}, {"date": "2007-06-08", "close": 0.62368064, "volume": 42141.0}, {"date": "2007-06-12", "close": 0.61393563, "volume": 2052.0}, {"date": "2007-06-13", "close": 0.60419062, "volume": 88811.0}, {"date": "2007-06-14", "close": 0.618808135, "volume": 214847.0}, {"date": "2007-06-15", "close": 0.62368064, "volume": 73175.0}, {"date": "2007-06-18", "close": 0.62368064, "volume": 9235.0}, {"date": "2007-06-19", "close": 0.62368064, "volume": 67832.0}, {"date": "2007-06-20", "close": 0.60419062, "volume": 94407.0}, {"date": "2007-06-21", "close": 0.618808135, "volume": 102617.0}, {"date": "2007-06-22", "close": 0.599318115, "volume": 45450.0}, {"date": "2007-06-25", "close": 0.60419062, "volume": 28220.0}, {"date": "2007-06-26", "close": 0.609063125, "volume": 47750.0}, {"date": "2007-06-27", "close": 0.61393563, "volume": 34014.0}, {"date": "2007-06-28", "close": 0.61393563, "volume": 26509.0}, {"date": "2007-06-29", "close": 0.61393563, "volume": 34325.0}, {"date": "2007-07-02", "close": 0.61393563, "volume": 125387.0}, {"date": "2007-07-03", "close": 0.61393563, "volume": 30836.0}, {"date": "2007-07-04", "close": 0.618808135, "volume": 23602.0}, {"date": "2007-07-05", "close": 0.618808135, "volume": 12493.0}, {"date": "2007-07-06", "close": 0.618808135, "volume": 47374.0}, {"date": "2007-07-09", "close": 0.618808135, "volume": 107495.0}, {"date": "2007-07-10", "close": 0.62368064, "volume": 113459.0}, {"date": "2007-07-11", "close": 0.618808135, "volume": 74441.0}, {"date": "2007-07-12", "close": 0.62368064, "volume": 30100.0}, {"date": "2007-07-13", "close": 0.62368064, "volume": 88594.0}, {"date": "2007-07-16", "close": 0.63342565, "volume": 65156.0}, {"date": "2007-07-19", "close": 0.628553145, "volume": 73975.0}, {"date": "2007-07-20", "close": 0.628553145, "volume": 123961.0}, {"date": "2007-07-23", "close": 0.628553145, "volume": 12223.0}, {"date": "2007-07-24", "close": 0.63342565, "volume": 34800.0}, {"date": "2007-07-25", "close": 0.628553145, "volume": 10015.0}, {"date": "2007-07-26", "close": 0.62368064, "volume": 355366.0}, {"date": "2007-07-27", "close": 0.62368064, "volume": 113047.0}, {"date": "2007-07-31", "close": 0.63342565, "volume": 90634.0}, {"date": "2007-08-01", "close": 0.62368064, "volume": 37852.0}, {"date": "2007-08-02", "close": 0.63342565, "volume": 1026.0}, {"date": "2007-08-03", "close": 0.638298155, "volume": 69046.0}, {"date": "2007-08-06", "close": 0.618808135, "volume": 93889.0}, {"date": "2007-08-07", "close": 0.62368064, "volume": 34959.0}, {"date": "2007-08-08", "close": 0.62368064, "volume": 5940.0}, {"date": "2007-08-09", "close": 0.63342565, "volume": 55762.0}, {"date": "2007-08-10", "close": 0.62368064, "volume": 76424.0}, {"date": "2007-08-13", "close": 0.63342565, "volume": 128238.0}, {"date": "2007-08-15", "close": 0.63342565, "volume": 50953.0}, {"date": "2007-08-16", "close": 0.61393563, "volume": 245591.0}, {"date": "2007-08-17", "close": 0.61393563, "volume": 96295.0}, {"date": "2007-08-20", "close": 0.62368064, "volume": 148838.0}, {"date": "2007-08-21", "close": 0.62368064, "volume": 36757.0}, {"date": "2007-08-22", "close": 0.63342565, "volume": 22299.0}, {"date": "2007-08-23", "close": 0.63342565, "volume": 10910.0}, {"date": "2007-08-24", "close": 0.638298155, "volume": 4876.0}, {"date": "2007-08-27", "close": 0.628553145, "volume": 1065.0}, {"date": "2007-08-28", "close": 0.638298155, "volume": 39650.0}, {"date": "2007-08-29", "close": 0.628553145, "volume": 71358.0}, {"date": "2007-08-31", "close": 0.638298155, "volume": 9654.0}, {"date": "2007-09-04", "close": 0.638298155, "volume": 11688.0}, {"date": "2007-09-05", "close": 0.638298155, "volume": 117974.0}, {"date": "2007-09-06", "close": 0.638298155, "volume": 53410.0}, {"date": "2007-09-07", "close": 0.64317066, "volume": 132033.0}, {"date": "2007-09-10", "close": 0.618808135, "volume": 106134.0}, {"date": "2007-09-12", "close": 0.628553145, "volume": 22.0}, {"date": "2007-09-13", "close": 0.64317066, "volume": 1283.0}, {"date": "2007-09-14", "close": 0.648043165, "volume": 72341.0}, {"date": "2007-09-17", "close": 0.628553145, "volume": 60929.0}, {"date": "2007-09-18", "close": 0.628553145, "volume": 1026.0}, {"date": "2007-09-19", "close": 0.628553145, "volume": 20523.0}, {"date": "2007-09-20", "close": 0.62368064, "volume": 75846.0}, {"date": "2007-09-21", "close": 0.638298155, "volume": 56065.0}, {"date": "2007-09-24", "close": 0.628553145, "volume": 50043.0}, {"date": "2007-09-25", "close": 0.59444561, "volume": 110047.0}, {"date": "2007-09-26", "close": 0.61393563, "volume": 54295.0}, {"date": "2007-09-27", "close": 0.61393563, "volume": 3078.0}, {"date": "2007-09-28", "close": 0.61393563, "volume": 35368.0}, {"date": "2007-10-01", "close": 0.638298155, "volume": 96833.0}, {"date": "2007-10-02", "close": 0.618808135, "volume": 96266.0}, {"date": "2007-10-03", "close": 0.63342565, "volume": 24564.0}, {"date": "2007-10-04", "close": 0.63342565, "volume": 31972.0}, {"date": "2007-10-05", "close": 0.64317066, "volume": 18471.0}, {"date": "2007-10-08", "close": 0.65291567, "volume": 30785.0}, {"date": "2007-10-09", "close": 0.65291567, "volume": 12182.0}, {"date": "2007-10-12", "close": 0.65291567, "volume": 2277.0}, {"date": "2007-10-16", "close": 0.628553145, "volume": 107234.0}, {"date": "2007-10-17", "close": 0.657788175, "volume": 151873.0}, {"date": "2007-10-18", "close": 0.67240569, "volume": 219600.0}, {"date": "2007-10-19", "close": 0.657788175, "volume": 48455.0}, {"date": "2007-10-22", "close": 0.6821507, "volume": 191615.0}, {"date": "2007-10-23", "close": 0.67240569, "volume": 165193.0}, {"date": "2007-10-24", "close": 0.677278195, "volume": 43099.0}, {"date": "2007-10-25", "close": 0.677278195, "volume": 39148.0}, {"date": "2007-10-26", "close": 0.66266068, "volume": 61570.0}, {"date": "2007-10-29", "close": 0.65291567, "volume": 9505.0}, {"date": "2007-10-31", "close": 0.667533185, "volume": 37751.0}, {"date": "2007-11-02", "close": 0.667533185, "volume": 64135.0}, {"date": "2007-11-06", "close": 0.667533185, "volume": 7243.0}, {"date": "2007-11-07", "close": 0.66266068, "volume": 3078.0}, {"date": "2007-11-08", "close": 0.657788175, "volume": 10715.0}, {"date": "2007-11-13", "close": 0.638298155, "volume": 6157.0}, {"date": "2007-11-14", "close": 0.638298155, "volume": 6730.0}, {"date": "2007-11-19", "close": 0.63342565, "volume": 130598.0}, {"date": "2007-11-20", "close": 0.628553145, "volume": 35748.0}, {"date": "2007-11-21", "close": 0.628553145, "volume": 139225.0}, {"date": "2007-11-23", "close": 0.628553145, "volume": 32927.0}, {"date": "2007-11-26", "close": 0.65291567, "volume": 46149.0}, {"date": "2007-11-27", "close": 0.65291567, "volume": 17575.0}, {"date": "2007-11-29", "close": 0.6821507, "volume": 7751.0}, {"date": "2007-11-30", "close": 0.65291567, "volume": 10262.0}, {"date": "2007-12-04", "close": 0.65291567, "volume": 2052.0}, {"date": "2007-12-05", "close": 0.66266068, "volume": 33547.0}, {"date": "2007-12-06", "close": 0.64317066, "volume": 29827.0}, {"date": "2007-12-10", "close": 0.648043165, "volume": 15392.0}, {"date": "2007-12-11", "close": 0.648043165, "volume": 157346.0}, {"date": "2007-12-12", "close": 0.648043165, "volume": 35661.0}, {"date": "2007-12-13", "close": 0.65291567, "volume": 24955.0}, {"date": "2007-12-14", "close": 0.65291567, "volume": 7064.0}, {"date": "2007-12-17", "close": 0.65291567, "volume": 40067.0}, {"date": "2007-12-20", "close": 0.65291567, "volume": 37742.0}, {"date": "2007-12-24", "close": 0.64317066, "volume": 34890.0}, {"date": "2007-12-27", "close": 0.61393563, "volume": 71181.0}, {"date": "2007-12-28", "close": 0.618808135, "volume": 38039.0}, {"date": "2008-01-02", "close": 0.618808135, "volume": 3591.0}, {"date": "2008-01-03", "close": 0.65291567, "volume": 2052.0}, {"date": "2008-01-04", "close": 0.618808135, "volume": 13111.0}, {"date": "2008-01-09", "close": 0.61393563, "volume": 147180.0}, {"date": "2008-01-10", "close": 0.61393563, "volume": 32837.0}, {"date": "2008-01-11", "close": 0.61393563, "volume": 25654.0}, {"date": "2008-01-14", "close": 0.609063125, "volume": 263725.0}, {"date": "2008-01-15", "close": 0.62368064, "volume": 60544.0}, {"date": "2008-01-16", "close": 0.609063125, "volume": 15392.0}, {"date": "2008-01-17", "close": 0.60419062, "volume": 49604.0}, {"date": "2008-01-18", "close": 0.60419062, "volume": 381710.0}, {"date": "2008-01-21", "close": 0.59444561, "volume": 171853.0}, {"date": "2008-01-22", "close": 0.54572056, "volume": 70779.0}, {"date": "2008-01-23", "close": 0.56521058, "volume": 60536.0}, {"date": "2008-01-25", "close": 0.59444561, "volume": 2052.0}, {"date": "2008-01-29", "close": 0.5847006, "volume": 4574.0}, {"date": "2008-01-30", "close": 0.57495559, "volume": 50810.0}, {"date": "2008-01-31", "close": 0.59444561, "volume": 10262.0}, {"date": "2008-02-01", "close": 0.579828095, "volume": 4105.0}, {"date": "2008-02-04", "close": 0.57495559, "volume": 28893.0}, {"date": "2008-02-06", "close": 0.57495559, "volume": 2755.0}, {"date": "2008-02-07", "close": 0.5847006, "volume": 10262.0}, {"date": "2008-02-08", "close": 0.5847006, "volume": 49599.0}, {"date": "2008-02-11", "close": 0.59444561, "volume": 3694.0}, {"date": "2008-02-12", "close": 0.5847006, "volume": 862.0}, {"date": "2008-02-13", "close": 0.57495559, "volume": 25654.0}, {"date": "2008-02-15", "close": 0.579828095, "volume": 32837.0}, {"date": "2008-02-19", "close": 0.579828095, "volume": 9869.0}, {"date": "2008-02-20", "close": 0.57495559, "volume": 52461.0}, {"date": "2008-02-21", "close": 0.589573105, "volume": 10262.0}, {"date": "2008-02-22", "close": 0.570083085, "volume": 9920.0}, {"date": "2008-02-26", "close": 0.57495559, "volume": 8209.0}, {"date": "2008-02-27", "close": 0.589573105, "volume": 114931.0}, {"date": "2008-02-28", "close": 0.5847006, "volume": 31980.0}, {"date": "2008-02-29", "close": 0.56521058, "volume": 34074.0}, {"date": "2008-03-03", "close": 0.56521058, "volume": 37464.0}, {"date": "2008-03-05", "close": 0.56521058, "volume": 29246.0}, {"date": "2008-03-06", "close": 0.55546557, "volume": 1026.0}, {"date": "2008-03-07", "close": 0.550593065, "volume": 25693.0}, {"date": "2008-03-10", "close": 0.52623054, "volume": 88959.0}, {"date": "2008-03-11", "close": 0.4872505, "volume": 71832.0}, {"date": "2008-03-12", "close": 0.51648553, "volume": 38276.0}, {"date": "2008-03-13", "close": 0.4872505, "volume": 64306.0}, {"date": "2008-03-17", "close": 0.4872505, "volume": 33813.0}, {"date": "2008-03-18", "close": 0.4872505, "volume": 2103.0}, {"date": "2008-03-19", "close": 0.482377995, "volume": 93778.0}, {"date": "2008-03-20", "close": 0.462887975, "volume": 41047.0}, {"date": "2008-03-25", "close": 0.4872505, "volume": 59005.0}, {"date": "2008-03-28", "close": 0.511613025, "volume": 25654.0}, {"date": "2008-03-31", "close": 0.540848055, "volume": 15392.0}, {"date": "2008-04-01", "close": 0.53597555, "volume": 10262.0}, {"date": "2008-04-03", "close": 0.51648553, "volume": 101237.0}, {"date": "2008-04-04", "close": 0.52623054, "volume": 8551.0}, {"date": "2008-04-07", "close": 0.51648553, "volume": 5604.0}, {"date": "2008-04-08", "close": 0.51648553, "volume": 50866.0}, {"date": "2008-04-09", "close": 0.52623054, "volume": 32170.0}, {"date": "2008-04-10", "close": 0.4872505, "volume": 85662.0}, {"date": "2008-04-11", "close": 0.50674052, "volume": 80041.0}, {"date": "2008-04-14", "close": 0.4872505, "volume": 67178.0}, {"date": "2008-04-15", "close": 0.50674052, "volume": 239445.0}, {"date": "2008-04-16", "close": 0.521358035, "volume": 15392.0}, {"date": "2008-04-17", "close": 0.521358035, "volume": 3078.0}, {"date": "2008-04-21", "close": 0.50674052, "volume": 20102.0}, {"date": "2008-04-22", "close": 0.49699551, "volume": 20523.0}, {"date": "2008-04-23", "close": 0.501868015, "volume": 20523.0}, {"date": "2008-04-24", "close": 0.50674052, "volume": 20523.0}, {"date": "2008-04-29", "close": 0.50674052, "volume": 78399.0}, {"date": "2008-04-30", "close": 0.521358035, "volume": 36382.0}, {"date": "2008-05-02", "close": 0.51648553, "volume": 10262.0}, {"date": "2008-05-05", "close": 0.50674052, "volume": 70495.0}, {"date": "2008-05-07", "close": 0.50674052, "volume": 49256.0}, {"date": "2008-05-08", "close": 0.521358035, "volume": 60349.0}, {"date": "2008-05-12", "close": 0.51648553, "volume": 12691.0}, {"date": "2008-05-14", "close": 0.51648553, "volume": 26312.0}, {"date": "2008-05-15", "close": 0.51648553, "volume": 68934.0}, {"date": "2008-05-16", "close": 0.511613025, "volume": 39669.0}, {"date": "2008-05-19", "close": 0.50674052, "volume": 33085.0}, {"date": "2008-05-20", "close": 0.50674052, "volume": 4005.0}, {"date": "2008-05-21", "close": 0.50674052, "volume": 47941.0}, {"date": "2008-05-23", "close": 0.49699551, "volume": 55870.0}, {"date": "2008-05-26", "close": 0.492123005, "volume": 30785.0}, {"date": "2008-05-28", "close": 0.492123005, "volume": 98297.0}, {"date": "2008-05-29", "close": 0.492123005, "volume": 39160.0}, {"date": "2008-05-30", "close": 0.492123005, "volume": 13384.0}, {"date": "2008-06-02", "close": 0.49699551, "volume": 45972.0}, {"date": "2008-06-05", "close": 0.4872505, "volume": 60284.0}, {"date": "2008-06-06", "close": 0.4872505, "volume": 14659.0}, {"date": "2008-06-10", "close": 0.482377995, "volume": 76777.0}, {"date": "2008-06-11", "close": 0.482377995, "volume": 104269.0}, {"date": "2008-06-12", "close": 0.49699551, "volume": 20523.0}, {"date": "2008-06-13", "close": 0.492123005, "volume": 36818.0}, {"date": "2008-06-16", "close": 0.4872505, "volume": 14914.0}, {"date": "2008-06-17", "close": 0.4872505, "volume": 13984.0}, {"date": "2008-06-18", "close": 0.4872505, "volume": 6300.0}, {"date": "2008-06-19", "close": 0.4872505, "volume": 99959.0}, {"date": "2008-06-20", "close": 0.4872505, "volume": 56018.0}, {"date": "2008-06-23", "close": 0.47750549, "volume": 49404.0}, {"date": "2008-06-24", "close": 0.46776048, "volume": 225703.0}, {"date": "2008-06-25", "close": 0.462887975, "volume": 49651.0}, {"date": "2008-06-26", "close": 0.46776048, "volume": 68958.0}, {"date": "2008-06-30", "close": 0.45801547, "volume": 311350.0}, {"date": "2008-07-01", "close": 0.443397955, "volume": 78849.0}, {"date": "2008-07-02", "close": 0.44827046, "volume": 8209.0}, {"date": "2008-07-03", "close": 0.45801547, "volume": 23506.0}, {"date": "2008-07-04", "close": 0.45801547, "volume": 2873.0}, {"date": "2008-07-08", "close": 0.45801547, "volume": 6362.0}, {"date": "2008-07-09", "close": 0.44827046, "volume": 99713.0}, {"date": "2008-07-10", "close": 0.44827046, "volume": 55752.0}, {"date": "2008-07-14", "close": 0.44827046, "volume": 2052.0}, {"date": "2008-07-15", "close": 0.443397955, "volume": 86711.0}, {"date": "2008-07-16", "close": 0.482377995, "volume": 10346.0}, {"date": "2008-07-17", "close": 0.482377995, "volume": 92355.0}, {"date": "2008-07-21", "close": 0.472632985, "volume": 66701.0}, {"date": "2008-07-23", "close": 0.4872505, "volume": 30660.0}, {"date": "2008-07-24", "close": 0.511613025, "volume": 19899.0}, {"date": "2008-07-28", "close": 0.44827046, "volume": 33863.0}, {"date": "2008-07-29", "close": 0.453142965, "volume": 21052.0}, {"date": "2008-07-30", "close": 0.453142965, "volume": 12400.0}, {"date": "2008-07-31", "close": 0.46776048, "volume": 12314.0}, {"date": "2008-08-01", "close": 0.47750549, "volume": 3270.0}, {"date": "2008-08-04", "close": 0.45801547, "volume": 12314.0}, {"date": "2008-08-05", "close": 0.46776048, "volume": 257257.0}, {"date": "2008-08-06", "close": 0.462887975, "volume": 20523.0}, {"date": "2008-08-07", "close": 0.46776048, "volume": 70666.0}, {"date": "2008-08-11", "close": 0.46776048, "volume": 46838.0}, {"date": "2008-08-12", "close": 0.46776048, "volume": 10262.0}, {"date": "2008-08-13", "close": 0.44827046, "volume": 190868.0}, {"date": "2008-08-15", "close": 0.45801547, "volume": 43851.0}, {"date": "2008-08-18", "close": 0.462887975, "volume": 86832.0}, {"date": "2008-08-19", "close": 0.45801547, "volume": 5559.0}, {"date": "2008-08-20", "close": 0.462887975, "volume": 21593.0}, {"date": "2008-08-21", "close": 0.45801547, "volume": 149394.0}, {"date": "2008-08-22", "close": 0.44827046, "volume": 56198.0}, {"date": "2008-08-25", "close": 0.462887975, "volume": 10563.0}, {"date": "2008-08-26", "close": 0.45801547, "volume": 58553.0}, {"date": "2008-08-27", "close": 0.462887975, "volume": 310806.0}, {"date": "2008-08-28", "close": 0.462887975, "volume": 84955.0}, {"date": "2008-08-29", "close": 0.46776048, "volume": 184297.0}, {"date": "2008-09-01", "close": 0.46776048, "volume": 148332.0}, {"date": "2008-09-02", "close": 0.443397955, "volume": 134645.0}, {"date": "2008-09-03", "close": 0.472632985, "volume": 125295.0}, {"date": "2008-09-04", "close": 0.47750549, "volume": 202856.0}, {"date": "2008-09-05", "close": 0.472632985, "volume": 136823.0}, {"date": "2008-09-08", "close": 0.482377995, "volume": 113904.0}, {"date": "2008-09-09", "close": 0.482377995, "volume": 97862.0}, {"date": "2008-09-10", "close": 0.472632985, "volume": 325082.0}, {"date": "2008-09-11", "close": 0.472632985, "volume": 332575.0}, {"date": "2008-09-12", "close": 0.472632985, "volume": 297492.0}, {"date": "2008-09-15", "close": 0.472632985, "volume": 307439.0}, {"date": "2008-09-16", "close": 0.46776048, "volume": 127384.0}, {"date": "2008-09-17", "close": 0.472632985, "volume": 95294.0}, {"date": "2008-09-18", "close": 0.45801547, "volume": 205233.0}, {"date": "2008-09-19", "close": 0.45801547, "volume": 122244.0}, {"date": "2008-09-23", "close": 0.46776048, "volume": 308416.0}, {"date": "2008-09-24", "close": 0.46776048, "volume": 130845.0}, {"date": "2008-09-26", "close": 0.47750549, "volume": 193528.0}, {"date": "2008-09-29", "close": 0.44827046, "volume": 114058.0}, {"date": "2008-09-30", "close": 0.443397955, "volume": 167834.0}, {"date": "2008-10-01", "close": 0.462887975, "volume": 237516.0}, {"date": "2008-10-02", "close": 0.462887975, "volume": 167265.0}, {"date": "2008-10-03", "close": 0.462887975, "volume": 5332.0}, {"date": "2008-10-06", "close": 0.462887975, "volume": 10262.0}, {"date": "2008-10-07", "close": 0.443397955, "volume": 20523.0}, {"date": "2008-10-09", "close": 0.453142965, "volume": 417.0}, {"date": "2008-10-10", "close": 0.43852545, "volume": 154453.0}, {"date": "2008-10-13", "close": 0.43852545, "volume": 65571.0}, {"date": "2008-10-14", "close": 0.43852545, "volume": 112546.0}, {"date": "2008-10-15", "close": 0.45801547, "volume": 168251.0}, {"date": "2008-10-16", "close": 0.43852545, "volume": 97790.0}, {"date": "2008-10-20", "close": 0.43852545, "volume": 112312.0}, {"date": "2008-10-21", "close": 0.43852545, "volume": 20814.0}, {"date": "2008-10-24", "close": 0.40929042, "volume": 183011.0}, {"date": "2008-10-27", "close": 0.40929042, "volume": 150463.0}, {"date": "2008-10-28", "close": 0.3898004, "volume": 27178.0}, {"date": "2008-10-29", "close": 0.414162925, "volume": 1642.0}, {"date": "2008-10-31", "close": 0.414162925, "volume": 4105.0}, {"date": "2008-11-03", "close": 0.41903543, "volume": 95294.0}, {"date": "2008-11-05", "close": 0.41903543, "volume": 446948.0}, {"date": "2008-11-06", "close": 0.41903543, "volume": 2052.0}, {"date": "2008-11-07", "close": 0.41903543, "volume": 113140.0}, {"date": "2008-11-10", "close": 0.42878044, "volume": 47118.0}, {"date": "2008-11-11", "close": 0.41903543, "volume": 131431.0}, {"date": "2008-11-12", "close": 0.41903543, "volume": 159838.0}, {"date": "2008-11-13", "close": 0.41903543, "volume": 28292.0}, {"date": "2008-11-14", "close": 0.40929042, "volume": 102668.0}, {"date": "2008-11-17", "close": 0.3898004, "volume": 56221.0}, {"date": "2008-11-18", "close": 0.404417915, "volume": 3078.0}, {"date": "2008-11-19", "close": 0.404417915, "volume": 47717.0}, {"date": "2008-11-20", "close": 0.404417915, "volume": 112878.0}, {"date": "2008-11-21", "close": 0.3898004, "volume": 111019.0}, {"date": "2008-12-01", "close": 0.345947855, "volume": 137422.0}, {"date": "2008-12-02", "close": 0.3898004, "volume": 32232.0}, {"date": "2008-12-03", "close": 0.3898004, "volume": 14111.0}, {"date": "2008-12-04", "close": 0.3898004, "volume": 239439.0}, {"date": "2008-12-05", "close": 0.38005539, "volume": 44125.0}, {"date": "2008-12-08", "close": 0.394672905, "volume": 5131.0}, {"date": "2008-12-09", "close": 0.394672905, "volume": 34890.0}, {"date": "2008-12-11", "close": 0.39954541, "volume": 19882.0}, {"date": "2008-12-16", "close": 0.404417915, "volume": 356080.0}, {"date": "2008-12-17", "close": 0.404417915, "volume": 13078.0}, {"date": "2008-12-18", "close": 0.404417915, "volume": 653930.0}, {"date": "2008-12-22", "close": 0.39954541, "volume": 12314.0}, {"date": "2008-12-23", "close": 0.3898004, "volume": 48675.0}, {"date": "2008-12-24", "close": 0.3898004, "volume": 2280.0}, {"date": "2008-12-30", "close": 0.3898004, "volume": 33350.0}, {"date": "2008-12-31", "close": 0.39954541, "volume": 30785.0}, {"date": "2009-01-02", "close": 0.404417915, "volume": 51308.0}, {"date": "2009-01-08", "close": 0.41903543, "volume": 8207.0}, {"date": "2009-01-12", "close": 0.414162925, "volume": 6822.0}, {"date": "2009-01-13", "close": 0.404417915, "volume": 126239.0}, {"date": "2009-01-14", "close": 0.404417915, "volume": 10262.0}, {"date": "2009-01-16", "close": 0.384927895, "volume": 102617.0}, {"date": "2009-01-19", "close": 0.39954541, "volume": 82093.0}, {"date": "2009-01-22", "close": 0.3898004, "volume": 153925.0}, {"date": "2009-01-23", "close": 0.384927895, "volume": 261672.0}, {"date": "2009-01-27", "close": 0.384927895, "volume": 513083.0}, {"date": "2009-01-28", "close": 0.375182885, "volume": 134097.0}, {"date": "2009-01-30", "close": 0.375182885, "volume": 2498.0}, {"date": "2009-02-02", "close": 0.38005539, "volume": 33717.0}, {"date": "2009-02-03", "close": 0.375182885, "volume": 30484.0}, {"date": "2009-02-04", "close": 0.38005539, "volume": 51308.0}, {"date": "2009-02-05", "close": 0.38005539, "volume": 51308.0}, {"date": "2009-02-06", "close": 0.38005539, "volume": 16985.0}, {"date": "2009-02-09", "close": 0.384927895, "volume": 20985.0}, {"date": "2009-02-11", "close": 0.36056537, "volume": 65372.0}, {"date": "2009-02-13", "close": 0.384927895, "volume": 706311.0}, {"date": "2009-02-17", "close": 0.384927895, "volume": 22576.0}, {"date": "2009-02-18", "close": 0.384927895, "volume": 9713.0}, {"date": "2009-02-19", "close": 0.384927895, "volume": 41287.0}, {"date": "2009-02-20", "close": 0.384927895, "volume": 17718.0}, {"date": "2009-02-23", "close": 0.384927895, "volume": 12314.0}, {"date": "2009-02-24", "close": 0.38005539, "volume": 18101.0}, {"date": "2009-02-25", "close": 0.38005539, "volume": 83119.0}, {"date": "2009-02-27", "close": 0.38005539, "volume": 34614.0}, {"date": "2009-03-03", "close": 0.38005539, "volume": 10262.0}, {"date": "2009-03-04", "close": 0.375182885, "volume": 26048.0}, {"date": "2009-03-05", "close": 0.375182885, "volume": 51308.0}, {"date": "2009-03-09", "close": 0.375182885, "volume": 7976.0}, {"date": "2009-03-10", "close": 0.37031038, "volume": 80049.0}, {"date": "2009-03-11", "close": 0.375182885, "volume": 43202.0}, {"date": "2009-03-12", "close": 0.38005539, "volume": 12866.0}, {"date": "2009-03-13", "close": 0.38005539, "volume": 16932.0}, {"date": "2009-03-16", "close": 0.38005539, "volume": 9197.0}, {"date": "2009-03-17", "close": 0.384927895, "volume": 2668.0}, {"date": "2009-03-19", "close": 0.384927895, "volume": 78742.0}, {"date": "2009-03-20", "close": 0.38005539, "volume": 28626.0}, {"date": "2009-03-23", "close": 0.38005539, "volume": 136379.0}, {"date": "2009-03-24", "close": 0.3898004, "volume": 25901.0}, {"date": "2009-03-26", "close": 0.3898004, "volume": 81103.0}, {"date": "2009-03-27", "close": 0.39954541, "volume": 51308.0}, {"date": "2009-03-30", "close": 0.384927895, "volume": 44810.0}, {"date": "2009-03-31", "close": 0.3898004, "volume": 39337.0}, {"date": "2009-04-01", "close": 0.3898004, "volume": 32495.0}, {"date": "2009-04-02", "close": 0.3898004, "volume": 160010.0}, {"date": "2009-04-06", "close": 0.39954541, "volume": 91552.0}, {"date": "2009-04-07", "close": 0.39954541, "volume": 72634.0}, {"date": "2009-04-09", "close": 0.3898004, "volume": 6850.0}, {"date": "2009-04-14", "close": 0.39954541, "volume": 54530.0}, {"date": "2009-04-15", "close": 0.39954541, "volume": 71832.0}, {"date": "2009-04-16", "close": 0.404417915, "volume": 30785.0}, {"date": "2009-04-17", "close": 0.394672905, "volume": 179579.0}, {"date": "2009-04-20", "close": 0.3898004, "volume": 85193.0}, {"date": "2009-04-21", "close": 0.3898004, "volume": 20523.0}, {"date": "2009-04-22", "close": 0.36056537, "volume": 190621.0}, {"date": "2009-04-23", "close": 0.375182885, "volume": 76061.0}, {"date": "2009-04-24", "close": 0.38005539, "volume": 19497.0}, {"date": "2009-04-27", "close": 0.3898004, "volume": 402488.0}, {"date": "2009-04-28", "close": 0.3898004, "volume": 227809.0}, {"date": "2009-04-29", "close": 0.3898004, "volume": 294852.0}, {"date": "2009-04-30", "close": 0.3898004, "volume": 99735.0}, {"date": "2009-05-01", "close": 0.384927895, "volume": 55870.0}, {"date": "2009-05-04", "close": 0.384927895, "volume": 272082.0}, {"date": "2009-05-05", "close": 0.384927895, "volume": 434816.0}, {"date": "2009-05-06", "close": 0.384927895, "volume": 165260.0}, {"date": "2009-05-07", "close": 0.3898004, "volume": 466906.0}, {"date": "2009-05-11", "close": 0.3898004, "volume": 246280.0}, {"date": "2009-05-12", "close": 0.384927895, "volume": 2621724.0}, {"date": "2009-05-13", "close": 0.384927895, "volume": 87480.0}, {"date": "2009-05-14", "close": 0.384927895, "volume": 42993.0}, {"date": "2009-05-15", "close": 0.384927895, "volume": 4.0}, {"date": "2009-05-19", "close": 0.3898004, "volume": 109800.0}, {"date": "2009-05-20", "close": 0.3898004, "volume": 31811.0}, {"date": "2009-05-21", "close": 0.384927895, "volume": 125020.0}, {"date": "2009-05-22", "close": 0.394672905, "volume": 28926.0}, {"date": "2009-05-27", "close": 0.40929042, "volume": 25654.0}, {"date": "2009-05-28", "close": 0.39954541, "volume": 87224.0}, {"date": "2009-06-02", "close": 0.404417915, "volume": 12314.0}, {"date": "2009-06-03", "close": 0.404417915, "volume": 33009.0}, {"date": "2009-06-04", "close": 0.40929042, "volume": 8209.0}, {"date": "2009-06-05", "close": 0.414162925, "volume": 178944.0}, {"date": "2009-06-09", "close": 0.414162925, "volume": 3660.0}, {"date": "2009-06-11", "close": 0.414162925, "volume": 16863.0}, {"date": "2009-06-12", "close": 0.40929042, "volume": 40579.0}, {"date": "2009-06-15", "close": 0.404417915, "volume": 124292.0}, {"date": "2009-06-16", "close": 0.3898004, "volume": 108579.0}, {"date": "2009-06-18", "close": 0.394672905, "volume": 69.0}, {"date": "2009-06-22", "close": 0.394672905, "volume": 66968.0}, {"date": "2009-06-23", "close": 0.394672905, "volume": 74910.0}, {"date": "2009-06-25", "close": 0.39954541, "volume": 10262.0}, {"date": "2009-06-26", "close": 0.39954541, "volume": 27891.0}, {"date": "2009-06-29", "close": 0.384927895, "volume": 102290.0}, {"date": "2009-06-30", "close": 0.39954541, "volume": 61049.0}, {"date": "2009-07-02", "close": 0.3898004, "volume": 37455.0}, {"date": "2009-07-06", "close": 0.3898004, "volume": 7696.0}, {"date": "2009-07-07", "close": 0.3898004, "volume": 7696.0}, {"date": "2009-07-08", "close": 0.37031038, "volume": 35650.0}, {"date": "2009-07-09", "close": 0.3898004, "volume": 15392.0}, {"date": "2009-07-10", "close": 0.384927895, "volume": 22001.0}, {"date": "2009-07-13", "close": 0.384927895, "volume": 15963.0}, {"date": "2009-07-14", "close": 0.394672905, "volume": 15751.0}, {"date": "2009-07-15", "close": 0.40929042, "volume": 61570.0}, {"date": "2009-07-16", "close": 0.39954541, "volume": 36819.0}, {"date": "2009-07-17", "close": 0.3898004, "volume": 21851.0}, {"date": "2009-07-20", "close": 0.394672905, "volume": 38345.0}, {"date": "2009-07-21", "close": 0.40929042, "volume": 33470.0}, {"date": "2009-07-22", "close": 0.40929042, "volume": 5131.0}, {"date": "2009-07-23", "close": 0.41903543, "volume": 51308.0}, {"date": "2009-07-30", "close": 0.41903543, "volume": 5808.0}, {"date": "2009-07-31", "close": 0.41903543, "volume": 63715.0}, {"date": "2009-08-03", "close": 0.42878044, "volume": 7488.0}, {"date": "2009-08-04", "close": 0.43852545, "volume": 7388.0}, {"date": "2009-08-06", "close": 0.44827046, "volume": 15392.0}, {"date": "2009-08-07", "close": 0.42878044, "volume": 22078.0}, {"date": "2009-08-12", "close": 0.42878044, "volume": 103286.0}, {"date": "2009-08-13", "close": 0.43852545, "volume": 139306.0}, {"date": "2009-08-14", "close": 0.43852545, "volume": 76014.0}, {"date": "2009-08-17", "close": 0.43852545, "volume": 102617.0}, {"date": "2009-08-18", "close": 0.42878044, "volume": 21422.0}, {"date": "2009-08-19", "close": 0.42878044, "volume": 32948.0}, {"date": "2009-08-20", "close": 0.43852545, "volume": 139733.0}, {"date": "2009-08-21", "close": 0.43852545, "volume": 20523.0}, {"date": "2009-08-24", "close": 0.43852545, "volume": 49210.0}, {"date": "2009-08-26", "close": 0.433652945, "volume": 7696.0}, {"date": "2009-08-27", "close": 0.433652945, "volume": 10483.0}, {"date": "2009-08-28", "close": 0.43852545, "volume": 73246.0}, {"date": "2009-08-31", "close": 0.43852545, "volume": 173511.0}, {"date": "2009-09-01", "close": 0.44827046, "volume": 67583.0}, {"date": "2009-09-02", "close": 0.43852545, "volume": 1026.0}, {"date": "2009-09-04", "close": 0.43852545, "volume": 2052.0}, {"date": "2009-09-09", "close": 0.43852545, "volume": 4870.0}, {"date": "2009-09-11", "close": 0.443397955, "volume": 2052.0}, {"date": "2009-09-14", "close": 0.43852545, "volume": 17044.0}, {"date": "2009-09-15", "close": 0.443397955, "volume": 23602.0}, {"date": "2009-09-16", "close": 0.443397955, "volume": 306.0}, {"date": "2009-09-17", "close": 0.443397955, "volume": 8930.0}, {"date": "2009-09-21", "close": 0.443397955, "volume": 2806.0}, {"date": "2009-09-23", "close": 0.44827046, "volume": 71832.0}, {"date": "2009-09-24", "close": 0.453142965, "volume": 102617.0}, {"date": "2009-09-25", "close": 0.44827046, "volume": 21212.0}, {"date": "2009-09-28", "close": 0.44827046, "volume": 43937.0}, {"date": "2009-09-30", "close": 0.443397955, "volume": 1041617.0}, {"date": "2009-10-01", "close": 0.44827046, "volume": 40881.0}, {"date": "2009-10-06", "close": 0.44827046, "volume": 1.0}, {"date": "2009-10-07", "close": 0.443397955, "volume": 45172.0}, {"date": "2009-10-08", "close": 0.453142965, "volume": 16100.0}, {"date": "2009-10-09", "close": 0.453142965, "volume": 18374.0}, {"date": "2009-10-12", "close": 0.453142965, "volume": 4720.0}, {"date": "2009-10-13", "close": 0.44827046, "volume": 17103.0}, {"date": "2009-10-14", "close": 0.45801547, "volume": 46024.0}, {"date": "2009-10-16", "close": 0.472632985, "volume": 62221.0}, {"date": "2009-10-19", "close": 0.472632985, "volume": 10019.0}, {"date": "2009-10-20", "close": 0.4872505, "volume": 6157.0}, {"date": "2009-10-21", "close": 0.44827046, "volume": 2931.0}, {"date": "2009-10-22", "close": 0.453142965, "volume": 20523.0}, {"date": "2009-10-23", "close": 0.45801547, "volume": 16419.0}, {"date": "2009-10-26", "close": 0.453142965, "volume": 50621.0}, {"date": "2009-10-27", "close": 0.43852545, "volume": 114008.0}, {"date": "2009-10-28", "close": 0.433652945, "volume": 24445.0}, {"date": "2009-10-29", "close": 0.43852545, "volume": 16418.0}, {"date": "2009-10-30", "close": 0.43852545, "volume": 3.0}, {"date": "2009-11-04", "close": 0.43852545, "volume": 12008.0}, {"date": "2009-11-05", "close": 0.44827046, "volume": 41047.0}, {"date": "2009-11-06", "close": 0.44827046, "volume": 5131.0}, {"date": "2009-11-09", "close": 0.44827046, "volume": 14182.0}, {"date": "2009-11-10", "close": 0.44827046, "volume": 9210.0}, {"date": "2009-11-12", "close": 0.44827046, "volume": 5122.0}, {"date": "2009-11-16", "close": 0.44827046, "volume": 24628.0}, {"date": "2009-11-17", "close": 0.45801547, "volume": 43099.0}, {"date": "2009-11-18", "close": 0.45801547, "volume": 71832.0}, {"date": "2009-11-19", "close": 0.44827046, "volume": 107747.0}, {"date": "2009-11-20", "close": 0.45801547, "volume": 117283.0}, {"date": "2009-11-23", "close": 0.453142965, "volume": 64050.0}, {"date": "2009-11-25", "close": 0.45801547, "volume": 5605.0}, {"date": "2009-11-26", "close": 0.453142965, "volume": 72102.0}, {"date": "2009-11-27", "close": 0.453142965, "volume": 5179.0}, {"date": "2009-11-30", "close": 0.453142965, "volume": 9138.0}, {"date": "2009-12-02", "close": 0.453142965, "volume": 48083.0}, {"date": "2009-12-03", "close": 0.453142965, "volume": 31726.0}, {"date": "2009-12-04", "close": 0.453142965, "volume": 9407.0}, {"date": "2009-12-07", "close": 0.443397955, "volume": 151100.0}, {"date": "2009-12-10", "close": 0.44827046, "volume": 17102.0}, {"date": "2009-12-11", "close": 0.43852545, "volume": 192970.0}, {"date": "2009-12-14", "close": 0.44827046, "volume": 3421.0}, {"date": "2009-12-15", "close": 0.44827046, "volume": 61570.0}, {"date": "2009-12-16", "close": 0.45801547, "volume": 616.0}, {"date": "2009-12-23", "close": 0.44827046, "volume": 52543.0}, {"date": "2009-12-31", "close": 0.45801547, "volume": 5131.0}, {"date": "2010-01-05", "close": 0.43852545, "volume": 212467.0}, {"date": "2010-01-06", "close": 0.45801547, "volume": 2873.0}, {"date": "2010-01-07", "close": 0.453142965, "volume": 1104.0}, {"date": "2010-01-11", "close": 0.44827046, "volume": 57182.0}, {"date": "2010-01-12", "close": 0.44827046, "volume": 31554.0}, {"date": "2010-01-14", "close": 0.44827046, "volume": 105798.0}, {"date": "2010-01-15", "close": 0.453142965, "volume": 54249.0}, {"date": "2010-01-19", "close": 0.44827046, "volume": 2258.0}, {"date": "2010-01-21", "close": 0.44827046, "volume": 37318.0}, {"date": "2010-01-22", "close": 0.44827046, "volume": 7483.0}, {"date": "2010-01-27", "close": 0.42878044, "volume": 22380.0}, {"date": "2010-02-01", "close": 0.45801547, "volume": 112878.0}, {"date": "2010-02-02", "close": 0.42878044, "volume": 14879.0}, {"date": "2010-02-04", "close": 0.433652945, "volume": 1473.0}, {"date": "2010-02-05", "close": 0.433652945, "volume": 44468.0}, {"date": "2010-02-09", "close": 0.433652945, "volume": 11329.0}, {"date": "2010-02-10", "close": 0.433652945, "volume": 13853.0}, {"date": "2010-02-17", "close": 0.42878044, "volume": 84547.0}, {"date": "2010-02-18", "close": 0.433652945, "volume": 12783.0}, {"date": "2010-02-22", "close": 0.43852545, "volume": 45154.0}, {"date": "2010-02-23", "close": 0.44827046, "volume": 9235.0}, {"date": "2010-02-25", "close": 0.44827046, "volume": 11031.0}, {"date": "2010-02-26", "close": 0.42878044, "volume": 2993.0}, {"date": "2010-03-01", "close": 0.433652945, "volume": 13853.0}, {"date": "2010-03-03", "close": 0.433652945, "volume": 10262.0}, {"date": "2010-03-04", "close": 0.42878044, "volume": 333060.0}, {"date": "2010-03-05", "close": 0.42878044, "volume": 16419.0}, {"date": "2010-03-08", "close": 0.42878044, "volume": 81875.0}, {"date": "2010-03-09", "close": 0.42878044, "volume": 73218.0}, {"date": "2010-03-10", "close": 0.42878044, "volume": 10972.0}, {"date": "2010-03-12", "close": 0.42878044, "volume": 22678.0}, {"date": "2010-03-15", "close": 0.42878044, "volume": 61510.0}, {"date": "2010-03-16", "close": 0.433652945, "volume": 177416.0}, {"date": "2010-03-17", "close": 0.433652945, "volume": 13914.0}, {"date": "2010-03-19", "close": 0.443397955, "volume": 3761.0}, {"date": "2010-03-25", "close": 0.433652945, "volume": 1358.0}, {"date": "2010-03-26", "close": 0.433652945, "volume": 45530.0}, {"date": "2010-03-29", "close": 0.433652945, "volume": 197687.0}, {"date": "2010-03-30", "close": 0.433652945, "volume": 21891.0}, {"date": "2010-03-31", "close": 0.42878044, "volume": 56439.0}, {"date": "2010-04-01", "close": 0.433652945, "volume": 114418.0}, {"date": "2010-04-07", "close": 0.433652945, "volume": 65823.0}, {"date": "2010-04-08", "close": 0.433652945, "volume": 48715.0}, {"date": "2010-04-12", "close": 0.43852545, "volume": 143663.0}, {"date": "2010-04-14", "close": 0.433652945, "volume": 40848.0}, {"date": "2010-04-15", "close": 0.43852545, "volume": 42073.0}, {"date": "2010-04-19", "close": 0.433652945, "volume": 33659.0}, {"date": "2010-04-20", "close": 0.43852545, "volume": 61203.0}, {"date": "2010-04-22", "close": 0.443397955, "volume": 25932.0}, {"date": "2010-04-23", "close": 0.43852545, "volume": 17820.0}, {"date": "2010-04-27", "close": 0.443397955, "volume": 15392.0}, {"date": "2010-04-28", "close": 0.433652945, "volume": 118442.0}, {"date": "2010-04-29", "close": 0.43852545, "volume": 7023.0}, {"date": "2010-04-30", "close": 0.43852545, "volume": 12403.0}, {"date": "2010-05-03", "close": 0.433652945, "volume": 45151.0}, {"date": "2010-05-04", "close": 0.433652945, "volume": 25002.0}, {"date": "2010-05-05", "close": 0.433652945, "volume": 68754.0}, {"date": "2010-05-06", "close": 0.433652945, "volume": 67416.0}, {"date": "2010-05-07", "close": 0.42878044, "volume": 2986.0}, {"date": "2010-05-10", "close": 0.414162925, "volume": 68035.0}, {"date": "2010-05-11", "close": 0.41903543, "volume": 49256.0}, {"date": "2010-05-12", "close": 0.414162925, "volume": 84738.0}, {"date": "2010-05-19", "close": 0.43852545, "volume": 12314.0}, {"date": "2010-05-20", "close": 0.423907935, "volume": 31564.0}, {"date": "2010-05-21", "close": 0.41903543, "volume": 88590.0}, {"date": "2010-05-24", "close": 0.42878044, "volume": 69100.0}, {"date": "2010-05-25", "close": 0.41903543, "volume": 10775.0}, {"date": "2010-05-26", "close": 0.41903543, "volume": 12339.0}, {"date": "2010-05-27", "close": 0.423907935, "volume": 25654.0}, {"date": "2010-05-31", "close": 0.41903543, "volume": 17644.0}, {"date": "2010-06-02", "close": 0.41903543, "volume": 13011.0}, {"date": "2010-06-03", "close": 0.423907935, "volume": 31722.0}, {"date": "2010-06-04", "close": 0.423907935, "volume": 9741.0}, {"date": "2010-06-07", "close": 0.423907935, "volume": 5131.0}, {"date": "2010-06-09", "close": 0.42878044, "volume": 1497.0}, {"date": "2010-06-11", "close": 0.42878044, "volume": 30037.0}, {"date": "2010-06-15", "close": 0.42878044, "volume": 46205.0}, {"date": "2010-06-17", "close": 0.41903543, "volume": 52933.0}, {"date": "2010-06-21", "close": 0.42878044, "volume": 5841.0}, {"date": "2010-06-22", "close": 0.42878044, "volume": 55332.0}, {"date": "2010-06-23", "close": 0.42878044, "volume": 98750.0}, {"date": "2010-06-24", "close": 0.433652945, "volume": 14366.0}, {"date": "2010-06-25", "close": 0.433652945, "volume": 52602.0}, {"date": "2010-06-28", "close": 0.42878044, "volume": 16893.0}, {"date": "2010-06-30", "close": 0.42878044, "volume": 35892.0}, {"date": "2010-07-01", "close": 0.414162925, "volume": 11493.0}, {"date": "2010-07-02", "close": 0.41903543, "volume": 11727.0}, {"date": "2010-07-05", "close": 0.41903543, "volume": 11493.0}, {"date": "2010-07-07", "close": 0.414162925, "volume": 176250.0}, {"date": "2010-07-08", "close": 0.41903543, "volume": 41792.0}, {"date": "2010-07-09", "close": 0.423907935, "volume": 9466.0}, {"date": "2010-07-12", "close": 0.43852545, "volume": 30785.0}, {"date": "2010-07-13", "close": 0.423907935, "volume": 1493.0}, {"date": "2010-07-15", "close": 0.423907935, "volume": 2186.0}, {"date": "2010-07-16", "close": 0.42878044, "volume": 150775.0}, {"date": "2010-07-20", "close": 0.423907935, "volume": 11590.0}, {"date": "2010-07-21", "close": 0.423907935, "volume": 79760.0}, {"date": "2010-07-22", "close": 0.42878044, "volume": 7696.0}, {"date": "2010-07-23", "close": 0.42878044, "volume": 49746.0}, {"date": "2010-07-27", "close": 0.43852545, "volume": 44276.0}, {"date": "2010-08-05", "close": 0.45801547, "volume": 25654.0}, {"date": "2010-08-09", "close": 0.45801547, "volume": 25681.0}, {"date": "2010-08-11", "close": 0.453142965, "volume": 15392.0}, {"date": "2010-08-12", "close": 0.43852545, "volume": 116595.0}, {"date": "2010-08-17", "close": 0.45801547, "volume": 1129.0}, {"date": "2010-08-18", "close": 0.443397955, "volume": 102676.0}, {"date": "2010-08-19", "close": 0.43852545, "volume": 135052.0}, {"date": "2010-08-20", "close": 0.43852545, "volume": 11032.0}, {"date": "2010-08-23", "close": 0.43852545, "volume": 7037.0}, {"date": "2010-08-24", "close": 0.42878044, "volume": 36152.0}, {"date": "2010-08-25", "close": 0.42878044, "volume": 10638.0}, {"date": "2010-08-26", "close": 0.42878044, "volume": 47204.0}, {"date": "2010-08-27", "close": 0.423907935, "volume": 63207.0}, {"date": "2010-08-30", "close": 0.42878044, "volume": 41047.0}, {"date": "2010-08-31", "close": 0.44827046, "volume": 30785.0}, {"date": "2010-09-01", "close": 0.462887975, "volume": 5910.0}, {"date": "2010-09-02", "close": 0.482377995, "volume": 30785.0}, {"date": "2010-09-06", "close": 0.45801547, "volume": 4262.0}, {"date": "2010-09-07", "close": 0.46776048, "volume": 18584.0}, {"date": "2010-09-10", "close": 0.42878044, "volume": 7183.0}, {"date": "2010-09-13", "close": 0.433652945, "volume": 11021.0}, {"date": "2010-09-14", "close": 0.433652945, "volume": 83029.0}, {"date": "2010-09-15", "close": 0.433652945, "volume": 6583.0}, {"date": "2010-09-16", "close": 0.443397955, "volume": 39633.0}, {"date": "2010-09-17", "close": 0.45801547, "volume": 11067.0}, {"date": "2010-09-20", "close": 0.443397955, "volume": 26398.0}, {"date": "2010-09-21", "close": 0.443397955, "volume": 1716.0}, {"date": "2010-09-22", "close": 0.43852545, "volume": 35754.0}, {"date": "2010-09-23", "close": 0.443397955, "volume": 13409.0}, {"date": "2010-09-24", "close": 0.44827046, "volume": 54354.0}, {"date": "2010-09-27", "close": 0.44827046, "volume": 15456.0}, {"date": "2010-09-28", "close": 0.443397955, "volume": 12946.0}, {"date": "2010-09-29", "close": 0.43852545, "volume": 61998.0}, {"date": "2010-10-01", "close": 0.43852545, "volume": 100332.0}, {"date": "2010-10-05", "close": 0.44827046, "volume": 19408.0}, {"date": "2010-10-06", "close": 0.44827046, "volume": 58583.0}, {"date": "2010-10-07", "close": 0.44827046, "volume": 11251.0}, {"date": "2010-10-11", "close": 0.46776048, "volume": 33898.0}, {"date": "2010-10-12", "close": 0.45801547, "volume": 44269.0}, {"date": "2010-10-13", "close": 0.443397955, "volume": 17780.0}, {"date": "2010-10-14", "close": 0.46776048, "volume": 51308.0}, {"date": "2010-10-15", "close": 0.46776048, "volume": 30351.0}, {"date": "2010-10-18", "close": 0.46776048, "volume": 51308.0}, {"date": "2010-10-19", "close": 0.46776048, "volume": 26088.0}, {"date": "2010-10-20", "close": 0.443397955, "volume": 450.0}, {"date": "2010-10-25", "close": 0.46776048, "volume": 25654.0}, {"date": "2010-10-26", "close": 0.46776048, "volume": 8345.0}, {"date": "2010-10-28", "close": 0.45801547, "volume": 93192.0}, {"date": "2010-11-04", "close": 0.46776048, "volume": 12699.0}, {"date": "2010-11-05", "close": 0.45801547, "volume": 132261.0}, {"date": "2010-11-08", "close": 0.453142965, "volume": 38939.0}, {"date": "2010-11-09", "close": 0.45801547, "volume": 28868.0}, {"date": "2010-11-10", "close": 0.45801547, "volume": 8466.0}, {"date": "2010-11-12", "close": 0.45801547, "volume": 3713.0}, {"date": "2010-11-15", "close": 0.45801547, "volume": 9627.0}, {"date": "2010-11-17", "close": 0.45801547, "volume": 3159.0}, {"date": "2010-11-18", "close": 0.46776048, "volume": 94803.0}, {"date": "2010-11-19", "close": 0.472632985, "volume": 2567.0}, {"date": "2010-11-22", "close": 0.46776048, "volume": 89907.0}, {"date": "2010-11-23", "close": 0.45801547, "volume": 55026.0}, {"date": "2010-11-24", "close": 0.453142965, "volume": 28137.0}, {"date": "2010-11-26", "close": 0.453142965, "volume": 37968.0}, {"date": "2010-11-30", "close": 0.453142965, "volume": 153196.0}, {"date": "2010-12-01", "close": 0.44827046, "volume": 62062.0}, {"date": "2010-12-02", "close": 0.453142965, "volume": 19097.0}, {"date": "2010-12-06", "close": 0.45801547, "volume": 33863.0}, {"date": "2010-12-07", "close": 0.453142965, "volume": 52503.0}, {"date": "2010-12-09", "close": 0.45801547, "volume": 21833.0}, {"date": "2010-12-13", "close": 0.453142965, "volume": 91794.0}, {"date": "2010-12-14", "close": 0.44827046, "volume": 92952.0}, {"date": "2010-12-16", "close": 0.44827046, "volume": 13053.0}, {"date": "2010-12-17", "close": 0.453142965, "volume": 41731.0}, {"date": "2010-12-20", "close": 0.44827046, "volume": 143663.0}, {"date": "2010-12-23", "close": 0.453142965, "volume": 14966.0}, {"date": "2010-12-29", "close": 0.453142965, "volume": 12864.0}, {"date": "2010-12-31", "close": 0.45801547, "volume": 24946.0}, {"date": "2011-01-04", "close": 0.472632985, "volume": 51308.0}, {"date": "2011-01-06", "close": 0.453142965, "volume": 41047.0}, {"date": "2011-01-10", "close": 0.4872505, "volume": 51308.0}, {"date": "2011-01-11", "close": 0.46776048, "volume": 36876.0}, {"date": "2011-01-12", "close": 0.46776048, "volume": 58491.0}, {"date": "2011-01-13", "close": 0.45801547, "volume": 91022.0}, {"date": "2011-01-14", "close": 0.46776048, "volume": 36635.0}, {"date": "2011-01-17", "close": 0.462887975, "volume": 41902.0}, {"date": "2011-01-18", "close": 0.462887975, "volume": 16675.0}, {"date": "2011-01-19", "close": 0.462887975, "volume": 13322.0}, {"date": "2011-01-20", "close": 0.462887975, "volume": 32496.0}, {"date": "2011-01-24", "close": 0.46776048, "volume": 41047.0}, {"date": "2011-01-25", "close": 0.462887975, "volume": 66589.0}, {"date": "2011-01-27", "close": 0.462887975, "volume": 4870.0}, {"date": "2011-01-28", "close": 0.45801547, "volume": 72434.0}, {"date": "2011-01-31", "close": 0.45801547, "volume": 168252.0}, {"date": "2011-02-01", "close": 0.45801547, "volume": 59072.0}, {"date": "2011-02-02", "close": 0.46776048, "volume": 12314.0}, {"date": "2011-02-03", "close": 0.462887975, "volume": 22156.0}, {"date": "2011-02-04", "close": 0.462887975, "volume": 22576.0}, {"date": "2011-02-07", "close": 0.45801547, "volume": 88763.0}, {"date": "2011-02-08", "close": 0.46776048, "volume": 24015.0}, {"date": "2011-02-09", "close": 0.462887975, "volume": 27364.0}, {"date": "2011-02-10", "close": 0.46776048, "volume": 83119.0}, {"date": "2011-02-14", "close": 0.472632985, "volume": 41047.0}, {"date": "2011-02-15", "close": 0.47750549, "volume": 16932.0}, {"date": "2011-02-16", "close": 0.47750549, "volume": 20523.0}, {"date": "2011-02-17", "close": 0.47750549, "volume": 5940.0}, {"date": "2011-02-18", "close": 0.472632985, "volume": 104922.0}, {"date": "2011-02-21", "close": 0.472632985, "volume": 12074.0}, {"date": "2011-02-22", "close": 0.472632985, "volume": 10287.0}, {"date": "2011-02-23", "close": 0.472632985, "volume": 33848.0}, {"date": "2011-02-24", "close": 0.49699551, "volume": 24604.0}, {"date": "2011-02-25", "close": 0.47750549, "volume": 51308.0}, {"date": "2011-03-01", "close": 0.45801547, "volume": 20523.0}, {"date": "2011-03-02", "close": 0.462887975, "volume": 1539.0}, {"date": "2011-03-03", "close": 0.462887975, "volume": 6946.0}, {"date": "2011-03-07", "close": 0.492123005, "volume": 50282.0}, {"date": "2011-03-08", "close": 0.462887975, "volume": 26467.0}, {"date": "2011-03-11", "close": 0.462887975, "volume": 31883.0}, {"date": "2011-03-14", "close": 0.45801547, "volume": 51759.0}, {"date": "2011-03-15", "close": 0.45801547, "volume": 220626.0}, {"date": "2011-03-17", "close": 0.453142965, "volume": 2052.0}, {"date": "2011-03-18", "close": 0.44827046, "volume": 53361.0}, {"date": "2011-03-23", "close": 0.44827046, "volume": 486169.0}, {"date": "2011-03-24", "close": 0.44827046, "volume": 117419.0}, {"date": "2011-03-28", "close": 0.44827046, "volume": 54412.0}, {"date": "2011-03-29", "close": 0.453142965, "volume": 15392.0}, {"date": "2011-03-30", "close": 0.462887975, "volume": 28964.0}, {"date": "2011-03-31", "close": 0.45801547, "volume": 20078.0}, {"date": "2011-04-04", "close": 0.462887975, "volume": 47736.0}, {"date": "2011-04-07", "close": 0.45801547, "volume": 232998.0}, {"date": "2011-04-08", "close": 0.462887975, "volume": 14487.0}, {"date": "2011-04-11", "close": 0.462887975, "volume": 19087.0}, {"date": "2011-04-12", "close": 0.462887975, "volume": 48461.0}, {"date": "2011-04-14", "close": 0.462887975, "volume": 5586.0}, {"date": "2011-04-20", "close": 0.462887975, "volume": 24582.0}, {"date": "2011-04-27", "close": 0.462887975, "volume": 41047.0}, {"date": "2011-04-28", "close": 0.46776048, "volume": 7913.0}, {"date": "2011-04-29", "close": 0.46776048, "volume": 380.0}, {"date": "2011-05-03", "close": 0.46776048, "volume": 17921.0}, {"date": "2011-05-05", "close": 0.472632985, "volume": 7183.0}, {"date": "2011-05-06", "close": 0.462887975, "volume": 66932.0}, {"date": "2011-05-10", "close": 0.472632985, "volume": 43625.0}, {"date": "2011-05-11", "close": 0.46776048, "volume": 119424.0}, {"date": "2011-05-12", "close": 0.46776048, "volume": 66922.0}, {"date": "2011-05-16", "close": 0.46776048, "volume": 256542.0}, {"date": "2011-05-17", "close": 0.462887975, "volume": 119917.0}, {"date": "2011-05-18", "close": 0.45801547, "volume": 40839.0}, {"date": "2011-05-23", "close": 0.462887975, "volume": 36403.0}, {"date": "2011-05-24", "close": 0.46776048, "volume": 2989.0}, {"date": "2011-05-25", "close": 0.462887975, "volume": 25141.0}, {"date": "2011-05-26", "close": 0.46776048, "volume": 1052.0}, {"date": "2011-05-27", "close": 0.46776048, "volume": 93522.0}, {"date": "2011-05-30", "close": 0.46776048, "volume": 23029.0}, {"date": "2011-05-31", "close": 0.47750549, "volume": 120479.0}, {"date": "2011-06-01", "close": 0.47750549, "volume": 76081.0}, {"date": "2011-06-03", "close": 0.47750549, "volume": 130794.0}, {"date": "2011-06-07", "close": 0.472632985, "volume": 34623.0}, {"date": "2011-06-08", "close": 0.472632985, "volume": 33155.0}, {"date": "2011-06-09", "close": 0.46776048, "volume": 48262.0}, {"date": "2011-06-14", "close": 0.46776048, "volume": 57844.0}, {"date": "2011-06-15", "close": 0.462887975, "volume": 49884.0}, {"date": "2011-06-16", "close": 0.462887975, "volume": 9140.0}, {"date": "2011-06-20", "close": 0.462887975, "volume": 34890.0}, {"date": "2011-06-21", "close": 0.46776048, "volume": 41586.0}, {"date": "2011-06-22", "close": 0.45801547, "volume": 37790.0}, {"date": "2011-06-23", "close": 0.46776048, "volume": 44204.0}, {"date": "2011-06-24", "close": 0.462887975, "volume": 59389.0}, {"date": "2011-06-27", "close": 0.45801547, "volume": 156481.0}, {"date": "2011-06-28", "close": 0.462887975, "volume": 149649.0}, {"date": "2011-06-29", "close": 0.462887975, "volume": 483596.0}, {"date": "2011-06-30", "close": 0.462887975, "volume": 46796.0}, {"date": "2011-07-04", "close": 0.46776048, "volume": 65675.0}, {"date": "2011-07-05", "close": 0.462887975, "volume": 11061.0}, {"date": "2011-07-06", "close": 0.462887975, "volume": 39069.0}, {"date": "2011-07-07", "close": 0.462887975, "volume": 43043.0}, {"date": "2011-07-08", "close": 0.472632985, "volume": 348117.0}, {"date": "2011-07-12", "close": 0.462887975, "volume": 140794.0}, {"date": "2011-07-13", "close": 0.462887975, "volume": 88471.0}, {"date": "2011-07-14", "close": 0.462887975, "volume": 8514.0}, {"date": "2011-07-18", "close": 0.45801547, "volume": 96019.0}, {"date": "2011-07-19", "close": 0.45801547, "volume": 4388.0}, {"date": "2011-07-20", "close": 0.462887975, "volume": 27294.0}, {"date": "2011-07-21", "close": 0.46776048, "volume": 29021.0}, {"date": "2011-07-22", "close": 0.46776048, "volume": 73777.0}, {"date": "2011-07-26", "close": 0.46776048, "volume": 1509.0}, {"date": "2011-07-27", "close": 0.472632985, "volume": 6773.0}, {"date": "2011-07-29", "close": 0.45801547, "volume": 82093.0}, {"date": "2011-08-01", "close": 0.45801547, "volume": 67137.0}, {"date": "2011-08-02", "close": 0.46776048, "volume": 31195.0}, {"date": "2011-08-03", "close": 0.462887975, "volume": 9851.0}, {"date": "2011-08-05", "close": 0.43852545, "volume": 71832.0}, {"date": "2011-08-08", "close": 0.43852545, "volume": 5131.0}, {"date": "2011-08-09", "close": 0.45801547, "volume": 40628.0}, {"date": "2011-08-10", "close": 0.43852545, "volume": 61750.0}, {"date": "2011-08-12", "close": 0.453142965, "volume": 16798.0}, {"date": "2011-08-16", "close": 0.472632985, "volume": 14294.0}, {"date": "2011-08-17", "close": 0.47750549, "volume": 27399.0}, {"date": "2011-08-18", "close": 0.45801547, "volume": 146095.0}, {"date": "2011-08-25", "close": 0.45801547, "volume": 25523.0}, {"date": "2011-08-31", "close": 0.46776048, "volume": 4761.0}, {"date": "2011-09-02", "close": 0.46776048, "volume": 34576.0}, {"date": "2011-09-06", "close": 0.472632985, "volume": 12628.0}, {"date": "2011-09-07", "close": 0.45801547, "volume": 20523.0}, {"date": "2011-09-12", "close": 0.45801547, "volume": 4127.0}, {"date": "2011-09-13", "close": 0.45801547, "volume": 45665.0}, {"date": "2011-09-14", "close": 0.45801547, "volume": 48605.0}, {"date": "2011-09-15", "close": 0.44827046, "volume": 11288.0}, {"date": "2011-09-16", "close": 0.453142965, "volume": 11972.0}, {"date": "2011-09-20", "close": 0.443397955, "volume": 101489.0}, {"date": "2011-09-22", "close": 0.44827046, "volume": 41047.0}, {"date": "2011-09-23", "close": 0.443397955, "volume": 17688.0}, {"date": "2011-09-26", "close": 0.43852545, "volume": 50868.0}, {"date": "2011-09-28", "close": 0.43852545, "volume": 90303.0}, {"date": "2011-09-29", "close": 0.443397955, "volume": 2835.0}, {"date": "2011-09-30", "close": 0.44827046, "volume": 25054.0}, {"date": "2011-10-05", "close": 0.443397955, "volume": 745.0}, {"date": "2011-10-06", "close": 0.44827046, "volume": 27876.0}, {"date": "2011-10-07", "close": 0.43852545, "volume": 102617.0}, {"date": "2011-10-10", "close": 0.43852545, "volume": 194910.0}, {"date": "2011-10-11", "close": 0.453142965, "volume": 3691.0}, {"date": "2011-10-12", "close": 0.453142965, "volume": 17965.0}, {"date": "2011-10-17", "close": 0.462887975, "volume": 4614.0}, {"date": "2011-10-18", "close": 0.45801547, "volume": 5131.0}, {"date": "2011-10-19", "close": 0.45801547, "volume": 76143.0}, {"date": "2011-10-20", "close": 0.45801547, "volume": 13340.0}, {"date": "2011-10-21", "close": 0.453142965, "volume": 107747.0}, {"date": "2011-10-24", "close": 0.453142965, "volume": 224171.0}, {"date": "2011-10-25", "close": 0.453142965, "volume": 126561.0}, {"date": "2011-10-26", "close": 0.453142965, "volume": 51871.0}, {"date": "2011-10-27", "close": 0.453142965, "volume": 103198.0}, {"date": "2011-10-31", "close": 0.45801547, "volume": 1026.0}, {"date": "2011-11-02", "close": 0.45801547, "volume": 135349.0}, {"date": "2011-11-04", "close": 0.45801547, "volume": 24800.0}, {"date": "2011-11-07", "close": 0.45801547, "volume": 23781.0}, {"date": "2011-11-10", "close": 0.45801547, "volume": 18278.0}, {"date": "2011-11-14", "close": 0.462887975, "volume": 78290.0}, {"date": "2011-11-15", "close": 0.45801547, "volume": 94678.0}, {"date": "2011-11-16", "close": 0.45801547, "volume": 3557.0}, {"date": "2011-11-17", "close": 0.45801547, "volume": 67722.0}, {"date": "2011-11-18", "close": 0.45801547, "volume": 3078.0}, {"date": "2011-11-21", "close": 0.453142965, "volume": 7183.0}, {"date": "2011-11-22", "close": 0.44827046, "volume": 89307.0}, {"date": "2011-11-23", "close": 0.44827046, "volume": 18471.0}, {"date": "2011-11-24", "close": 0.44827046, "volume": 78564.0}, {"date": "2011-11-25", "close": 0.44827046, "volume": 8209.0}, {"date": "2011-11-28", "close": 0.44827046, "volume": 113110.0}, {"date": "2011-12-01", "close": 0.45801547, "volume": 206948.0}, {"date": "2011-12-02", "close": 0.45801547, "volume": 5575.0}, {"date": "2011-12-05", "close": 0.45801547, "volume": 47441.0}, {"date": "2011-12-06", "close": 0.44827046, "volume": 124012.0}, {"date": "2011-12-07", "close": 0.453142965, "volume": 65044.0}, {"date": "2011-12-12", "close": 0.453142965, "volume": 43635.0}, {"date": "2011-12-13", "close": 0.453142965, "volume": 27536.0}, {"date": "2011-12-14", "close": 0.453142965, "volume": 9697.0}, {"date": "2011-12-15", "close": 0.453142965, "volume": 40069.0}, {"date": "2011-12-16", "close": 0.45801547, "volume": 14434.0}, {"date": "2011-12-19", "close": 0.44827046, "volume": 94202.0}, {"date": "2011-12-20", "close": 0.44827046, "volume": 26914.0}, {"date": "2011-12-21", "close": 0.453142965, "volume": 4407.0}, {"date": "2011-12-22", "close": 0.453142965, "volume": 31323.0}, {"date": "2011-12-30", "close": 0.45801547, "volume": 25654.0}, {"date": "2012-01-04", "close": 0.453142965, "volume": 417026.0}, {"date": "2012-01-05", "close": 0.453142965, "volume": 65272.0}, {"date": "2012-01-06", "close": 0.453142965, "volume": 7183.0}, {"date": "2012-01-09", "close": 0.45801547, "volume": 43407.0}, {"date": "2012-01-10", "close": 0.45801547, "volume": 19959.0}, {"date": "2012-01-11", "close": 0.45801547, "volume": 73130.0}, {"date": "2012-01-12", "close": 0.45801547, "volume": 126766.0}, {"date": "2012-01-13", "close": 0.45801547, "volume": 20523.0}, {"date": "2012-01-16", "close": 0.462887975, "volume": 46331.0}, {"date": "2012-01-17", "close": 0.462887975, "volume": 2664.0}, {"date": "2012-01-18", "close": 0.462887975, "volume": 77777.0}, {"date": "2012-01-19", "close": 0.45801547, "volume": 76464.0}, {"date": "2012-01-20", "close": 0.45801547, "volume": 7109.0}, {"date": "2012-01-23", "close": 0.44827046, "volume": 60749.0}, {"date": "2012-01-24", "close": 0.45801547, "volume": 95719.0}, {"date": "2012-01-25", "close": 0.453142965, "volume": 53721.0}, {"date": "2012-01-27", "close": 0.46776048, "volume": 104792.0}, {"date": "2012-01-31", "close": 0.462887975, "volume": 129073.0}, {"date": "2012-02-01", "close": 0.453142965, "volume": 35165.0}, {"date": "2012-02-02", "close": 0.46776048, "volume": 111708.0}, {"date": "2012-02-03", "close": 0.46776048, "volume": 12314.0}, {"date": "2012-02-06", "close": 0.46776048, "volume": 12314.0}, {"date": "2012-02-07", "close": 0.472632985, "volume": 143663.0}, {"date": "2012-02-09", "close": 0.46776048, "volume": 90645.0}, {"date": "2012-02-10", "close": 0.462887975, "volume": 61997.0}, {"date": "2012-02-13", "close": 0.462887975, "volume": 116342.0}, {"date": "2012-02-14", "close": 0.462887975, "volume": 12690.0}, {"date": "2012-02-15", "close": 0.462887975, "volume": 7183.0}, {"date": "2012-02-16", "close": 0.46776048, "volume": 15186.0}, {"date": "2012-02-17", "close": 0.462887975, "volume": 17958.0}, {"date": "2012-02-20", "close": 0.46776048, "volume": 104997.0}, {"date": "2012-02-21", "close": 0.462887975, "volume": 10262.0}, {"date": "2012-02-22", "close": 0.462887975, "volume": 11603.0}, {"date": "2012-02-24", "close": 0.462887975, "volume": 42778.0}, {"date": "2012-02-29", "close": 0.46776048, "volume": 14044.0}, {"date": "2012-03-02", "close": 0.462887975, "volume": 11972.0}, {"date": "2012-03-05", "close": 0.46776048, "volume": 19516.0}, {"date": "2012-03-06", "close": 0.46776048, "volume": 20523.0}, {"date": "2012-03-07", "close": 0.46776048, "volume": 146910.0}, {"date": "2012-03-08", "close": 0.46776048, "volume": 33766.0}, {"date": "2012-03-12", "close": 0.46776048, "volume": 2936.0}, {"date": "2012-03-13", "close": 0.46776048, "volume": 11433.0}, {"date": "2012-03-16", "close": 0.46776048, "volume": 30785.0}, {"date": "2012-03-20", "close": 0.47750549, "volume": 3536498.0}, {"date": "2012-03-21", "close": 0.4872505, "volume": 13562.0}, {"date": "2012-03-22", "close": 0.47750549, "volume": 123140.0}, {"date": "2012-03-23", "close": 0.47750549, "volume": 49751.0}, {"date": "2012-03-26", "close": 0.482377995, "volume": 61570.0}, {"date": "2012-03-28", "close": 0.47750549, "volume": 281614.0}, {"date": "2012-03-29", "close": 0.47750549, "volume": 59949.0}, {"date": "2012-04-02", "close": 0.47750549, "volume": 41552.0}, {"date": "2012-04-04", "close": 0.47750549, "volume": 3562.0}, {"date": "2012-04-05", "close": 0.47750549, "volume": 17445.0}, {"date": "2012-04-10", "close": 0.482377995, "volume": 7696.0}, {"date": "2012-04-12", "close": 0.47750549, "volume": 40553.0}, {"date": "2012-04-13", "close": 0.47750549, "volume": 72972.0}, {"date": "2012-04-16", "close": 0.47750549, "volume": 29904.0}, {"date": "2012-04-17", "close": 0.47750549, "volume": 72871.0}, {"date": "2012-04-19", "close": 0.482377995, "volume": 56439.0}, {"date": "2012-04-20", "close": 0.47750549, "volume": 99971.0}, {"date": "2012-04-23", "close": 0.482377995, "volume": 25654.0}, {"date": "2012-04-24", "close": 0.47750549, "volume": 108907.0}, {"date": "2012-04-26", "close": 0.47750549, "volume": 20523.0}, {"date": "2012-04-27", "close": 0.47750549, "volume": 30101.0}, {"date": "2012-04-30", "close": 0.482377995, "volume": 9237.0}, {"date": "2012-05-01", "close": 0.49699551, "volume": 264587.0}, {"date": "2012-05-02", "close": 0.49699551, "volume": 215729.0}, {"date": "2012-05-03", "close": 0.492123005, "volume": 233611.0}, {"date": "2012-05-04", "close": 0.492123005, "volume": 25654.0}, {"date": "2012-05-09", "close": 0.4872505, "volume": 49296.0}, {"date": "2012-05-10", "close": 0.4872505, "volume": 64303.0}, {"date": "2012-05-14", "close": 0.4872505, "volume": 52091.0}, {"date": "2012-05-15", "close": 0.4872505, "volume": 80724.0}, {"date": "2012-05-16", "close": 0.482377995, "volume": 206340.0}, {"date": "2012-05-17", "close": 0.4872505, "volume": 205233.0}, {"date": "2012-05-18", "close": 0.482377995, "volume": 233987.0}, {"date": "2012-05-21", "close": 0.482377995, "volume": 87224.0}, {"date": "2012-05-22", "close": 0.482377995, "volume": 5131.0}, {"date": "2012-05-23", "close": 0.482377995, "volume": 164187.0}, {"date": "2012-05-24", "close": 0.47750549, "volume": 20010.0}, {"date": "2012-05-25", "close": 0.47750549, "volume": 25654.0}, {"date": "2012-05-29", "close": 0.47750549, "volume": 24235.0}, {"date": "2012-05-30", "close": 0.482377995, "volume": 12822.0}, {"date": "2012-05-31", "close": 0.482377995, "volume": 10262.0}, {"date": "2012-06-01", "close": 0.482377995, "volume": 38486.0}, {"date": "2012-06-04", "close": 0.47750549, "volume": 190867.0}, {"date": "2012-06-05", "close": 0.47750549, "volume": 10262.0}, {"date": "2012-06-06", "close": 0.482377995, "volume": 4105.0}, {"date": "2012-06-07", "close": 0.47750549, "volume": 334429.0}, {"date": "2012-06-08", "close": 0.482377995, "volume": 1437.0}, {"date": "2012-06-12", "close": 0.4872505, "volume": 12918.0}, {"date": "2012-06-13", "close": 0.47750549, "volume": 8209.0}, {"date": "2012-06-15", "close": 0.472632985, "volume": 26526.0}, {"date": "2012-06-18", "close": 0.472632985, "volume": 4105.0}, {"date": "2012-06-20", "close": 0.472632985, "volume": 7483.0}, {"date": "2012-06-25", "close": 0.472632985, "volume": 26526.0}, {"date": "2012-06-26", "close": 0.472632985, "volume": 102617.0}, {"date": "2012-06-27", "close": 0.472632985, "volume": 90438.0}, {"date": "2012-06-28", "close": 0.472632985, "volume": 7480.0}, {"date": "2012-06-29", "close": 0.482377995, "volume": 72858.0}, {"date": "2012-07-02", "close": 0.472632985, "volume": 78945.0}, {"date": "2012-07-09", "close": 0.472632985, "volume": 62557.0}, {"date": "2012-07-10", "close": 0.472632985, "volume": 14911.0}, {"date": "2012-07-12", "close": 0.472632985, "volume": 93484.0}, {"date": "2012-07-13", "close": 0.47750549, "volume": 31811.0}, {"date": "2012-07-17", "close": 0.472632985, "volume": 23945.0}, {"date": "2012-07-18", "close": 0.472632985, "volume": 31500.0}, {"date": "2012-07-23", "close": 0.472632985, "volume": 72263.0}, {"date": "2012-07-25", "close": 0.472632985, "volume": 180296.0}, {"date": "2012-07-27", "close": 0.47750549, "volume": 6157.0}, {"date": "2012-08-01", "close": 0.482377995, "volume": 51308.0}, {"date": "2012-08-06", "close": 0.4872505, "volume": 35916.0}, {"date": "2012-08-07", "close": 0.4872505, "volume": 43776.0}, {"date": "2012-08-08", "close": 0.492123005, "volume": 429068.0}, {"date": "2012-08-10", "close": 0.492123005, "volume": 25141.0}, {"date": "2012-08-13", "close": 0.492123005, "volume": 12314.0}, {"date": "2012-08-14", "close": 0.4872505, "volume": 16676.0}, {"date": "2012-08-15", "close": 0.4872505, "volume": 33270.0}, {"date": "2012-08-16", "close": 0.4872505, "volume": 3675.0}, {"date": "2012-08-17", "close": 0.501868015, "volume": 19497.0}, {"date": "2012-08-20", "close": 0.501868015, "volume": 20523.0}, {"date": "2012-08-21", "close": 0.492123005, "volume": 10262.0}, {"date": "2012-08-24", "close": 0.49699551, "volume": 311608.0}, {"date": "2012-08-27", "close": 0.492123005, "volume": 24248.0}, {"date": "2012-08-28", "close": 0.492123005, "volume": 48379.0}, {"date": "2012-08-30", "close": 0.492123005, "volume": 10001.0}, {"date": "2012-08-31", "close": 0.49699551, "volume": 20523.0}, {"date": "2012-09-03", "close": 0.492123005, "volume": 10262.0}, {"date": "2012-09-05", "close": 0.492123005, "volume": 35916.0}, {"date": "2012-09-12", "close": 0.492123005, "volume": 20523.0}, {"date": "2012-09-13", "close": 0.492123005, "volume": 31081.0}, {"date": "2012-09-14", "close": 0.501868015, "volume": 265059.0}, {"date": "2012-09-17", "close": 0.50674052, "volume": 11832.0}, {"date": "2012-09-18", "close": 0.492123005, "volume": 54355.0}, {"date": "2012-09-19", "close": 0.49434753, "volume": 3975.0}, {"date": "2012-09-20", "close": 0.49434753, "volume": 45502.0}, {"date": "2012-09-21", "close": 0.49434753, "volume": 1022.0}, {"date": "2012-09-25", "close": 0.49434753, "volume": 1152.0}, {"date": "2012-09-27", "close": 0.49434753, "volume": 3845.0}, {"date": "2012-10-05", "close": 0.49434753, "volume": 121166.0}, {"date": "2012-10-08", "close": 0.489453, "volume": 11680.0}, {"date": "2012-10-10", "close": 0.489453, "volume": 19727.0}, {"date": "2012-10-12", "close": 0.49434753, "volume": 28603.0}, {"date": "2012-10-15", "close": 0.489453, "volume": 37391.0}, {"date": "2012-10-16", "close": 0.49924206, "volume": 156101.0}, {"date": "2012-10-18", "close": 0.51392565, "volume": 11195.0}, {"date": "2012-10-19", "close": 0.49924206, "volume": 16489.0}, {"date": "2012-10-22", "close": 0.49924206, "volume": 4997.0}, {"date": "2012-10-24", "close": 0.49434753, "volume": 633.0}, {"date": "2012-10-25", "close": 0.489453, "volume": 151694.0}, {"date": "2012-10-26", "close": 0.49434753, "volume": 179.0}, {"date": "2012-10-29", "close": 0.49924206, "volume": 57733.0}, {"date": "2012-10-30", "close": 0.49924206, "volume": 170849.0}, {"date": "2012-10-31", "close": 0.49434753, "volume": 10215.0}, {"date": "2012-11-01", "close": 0.50903112, "volume": 102155.0}, {"date": "2012-11-02", "close": 0.49924206, "volume": 37977.0}, {"date": "2012-11-05", "close": 0.50903112, "volume": 27812.0}, {"date": "2012-11-06", "close": 0.51882018, "volume": 792.0}, {"date": "2012-11-08", "close": 0.51882018, "volume": 39076.0}, {"date": "2012-11-12", "close": 0.52371471, "volume": 20431.0}, {"date": "2012-11-13", "close": 0.51392565, "volume": 27210.0}, {"date": "2012-11-14", "close": 0.50413659, "volume": 149814.0}, {"date": "2012-11-15", "close": 0.50413659, "volume": 22947.0}, {"date": "2012-11-19", "close": 0.50903112, "volume": 54998.0}, {"date": "2012-11-21", "close": 0.51392565, "volume": 15329.0}, {"date": "2012-11-23", "close": 0.51882018, "volume": 26867.0}, {"date": "2012-11-26", "close": 0.51882018, "volume": 34428.0}, {"date": "2012-11-27", "close": 0.52860924, "volume": 64793.0}, {"date": "2012-11-29", "close": 0.52860924, "volume": 10215.0}, {"date": "2012-11-30", "close": 0.52371471, "volume": 61430.0}, {"date": "2012-12-03", "close": 0.51882018, "volume": 15323.0}, {"date": "2012-12-04", "close": 0.51392565, "volume": 60109.0}, {"date": "2012-12-05", "close": 0.51882018, "volume": 11452.0}, {"date": "2012-12-06", "close": 0.53350377, "volume": 107048.0}, {"date": "2012-12-07", "close": 0.5383983, "volume": 103391.0}, {"date": "2012-12-10", "close": 0.55308189, "volume": 36428.0}, {"date": "2012-12-11", "close": 0.50413659, "volume": 214525.0}, {"date": "2012-12-12", "close": 0.51882018, "volume": 30646.0}, {"date": "2012-12-13", "close": 0.50903112, "volume": 40862.0}, {"date": "2012-12-18", "close": 0.51882018, "volume": 4917.0}, {"date": "2012-12-19", "close": 0.51392565, "volume": 4848.0}, {"date": "2012-12-21", "close": 0.51882018, "volume": 3176.0}, {"date": "2012-12-24", "close": 0.51882018, "volume": 35754.0}, {"date": "2012-12-27", "close": 0.52371471, "volume": 15323.0}, {"date": "2012-12-28", "close": 0.53350377, "volume": 135880.0}, {"date": "2012-12-31", "close": 0.52371471, "volume": 24858.0}, {"date": "2013-01-03", "close": 0.52860924, "volume": 158907.0}, {"date": "2013-01-04", "close": 0.53350377, "volume": 9194.0}, {"date": "2013-01-07", "close": 0.5383983, "volume": 30646.0}, {"date": "2013-01-08", "close": 0.5383983, "volume": 74573.0}, {"date": "2013-01-09", "close": 0.53350377, "volume": 4597.0}, {"date": "2013-01-10", "close": 0.52860924, "volume": 46201.0}, {"date": "2013-01-14", "close": 0.53350377, "volume": 62330.0}, {"date": "2013-01-15", "close": 0.52860924, "volume": 81029.0}, {"date": "2013-01-16", "close": 0.52860924, "volume": 47686.0}, {"date": "2013-01-17", "close": 0.52860924, "volume": 37423.0}, {"date": "2013-01-18", "close": 0.52860924, "volume": 10215.0}, {"date": "2013-01-22", "close": 0.51882018, "volume": 71927.0}, {"date": "2013-01-23", "close": 0.5383983, "volume": 48764.0}, {"date": "2013-01-24", "close": 0.53350377, "volume": 28945.0}, {"date": "2013-01-25", "close": 0.5383983, "volume": 109358.0}, {"date": "2013-01-29", "close": 0.55308189, "volume": 95547.0}, {"date": "2013-01-30", "close": 0.54818736, "volume": 82518.0}, {"date": "2013-01-31", "close": 0.54818736, "volume": 29730.0}, {"date": "2013-02-01", "close": 0.55797642, "volume": 76105.0}, {"date": "2013-02-04", "close": 0.55797642, "volume": 51077.0}, {"date": "2013-02-05", "close": 0.55308189, "volume": 17404.0}, {"date": "2013-02-06", "close": 0.54818736, "volume": 27182.0}, {"date": "2013-02-07", "close": 0.55308189, "volume": 5772.0}, {"date": "2013-02-12", "close": 0.56287095, "volume": 45748.0}, {"date": "2013-02-13", "close": 0.55308189, "volume": 81613.0}, {"date": "2013-02-14", "close": 0.55797642, "volume": 195886.0}, {"date": "2013-02-18", "close": 0.55797642, "volume": 99306.0}, {"date": "2013-02-20", "close": 0.55308189, "volume": 28603.0}, {"date": "2013-02-21", "close": 0.54818736, "volume": 72425.0}, {"date": "2013-02-22", "close": 0.5383983, "volume": 2991.0}, {"date": "2013-02-25", "close": 0.54818736, "volume": 4086.0}, {"date": "2013-02-26", "close": 0.5383983, "volume": 11009.0}, {"date": "2013-02-28", "close": 0.5383983, "volume": 102155.0}, {"date": "2013-03-01", "close": 0.53350377, "volume": 7151.0}, {"date": "2013-03-05", "close": 0.53350377, "volume": 79002.0}, {"date": "2013-03-06", "close": 0.5383983, "volume": 41046.0}, {"date": "2013-03-07", "close": 0.5383983, "volume": 180155.0}, {"date": "2013-03-08", "close": 0.54818736, "volume": 24295.0}, {"date": "2013-03-12", "close": 0.54818736, "volume": 73674.0}, {"date": "2013-03-13", "close": 0.5383983, "volume": 64958.0}, {"date": "2013-03-14", "close": 0.54818736, "volume": 61293.0}, {"date": "2013-03-15", "close": 0.54329283, "volume": 78848.0}, {"date": "2013-03-18", "close": 0.52860924, "volume": 291729.0}, {"date": "2013-03-19", "close": 0.54329283, "volume": 256409.0}, {"date": "2013-03-20", "close": 0.54329283, "volume": 133250.0}, {"date": "2013-03-21", "close": 0.53350377, "volume": 23733.0}, {"date": "2013-03-22", "close": 0.53350377, "volume": 25086.0}, {"date": "2013-03-25", "close": 0.52860924, "volume": 73074.0}, {"date": "2013-03-26", "close": 0.52860924, "volume": 12259.0}, {"date": "2013-03-27", "close": 0.53350377, "volume": 25539.0}, {"date": "2013-03-28", "close": 0.53350377, "volume": 55765.0}, {"date": "2013-04-02", "close": 0.53350377, "volume": 25539.0}, {"date": "2013-04-03", "close": 0.5383983, "volume": 16491.0}, {"date": "2013-04-04", "close": 0.53350377, "volume": 6129.0}, {"date": "2013-04-05", "close": 0.52860924, "volume": 342423.0}, {"date": "2013-04-08", "close": 0.52860924, "volume": 85333.0}, {"date": "2013-04-09", "close": 0.53350377, "volume": 82540.0}, {"date": "2013-04-10", "close": 0.52860924, "volume": 316314.0}, {"date": "2013-04-11", "close": 0.52371471, "volume": 908622.0}, {"date": "2013-04-12", "close": 0.52860924, "volume": 61943.0}, {"date": "2013-04-15", "close": 0.52860924, "volume": 25801.0}, {"date": "2013-04-16", "close": 0.52371471, "volume": 6733.0}, {"date": "2013-04-18", "close": 0.52860924, "volume": 102155.0}, {"date": "2013-04-19", "close": 0.52371471, "volume": 123254.0}, {"date": "2013-04-22", "close": 0.52860924, "volume": 50056.0}, {"date": "2013-04-23", "close": 0.52371471, "volume": 189699.0}, {"date": "2013-04-24", "close": 0.53350377, "volume": 1532.0}, {"date": "2013-04-26", "close": 0.53350377, "volume": 20567.0}, {"date": "2013-04-29", "close": 0.52860924, "volume": 306772.0}, {"date": "2013-04-30", "close": 0.5383983, "volume": 76679.0}, {"date": "2013-05-01", "close": 0.5383983, "volume": 190680.0}, {"date": "2013-05-02", "close": 0.5383983, "volume": 79538.0}, {"date": "2013-05-03", "close": 0.5383983, "volume": 175254.0}, {"date": "2013-05-06", "close": 0.54818736, "volume": 42336.0}, {"date": "2013-05-07", "close": 0.54818736, "volume": 110838.0}, {"date": "2013-05-08", "close": 0.55797642, "volume": 129951.0}, {"date": "2013-05-09", "close": 0.54818736, "volume": 225079.0}, {"date": "2013-05-10", "close": 0.55797642, "volume": 138931.0}, {"date": "2013-05-13", "close": 0.55797642, "volume": 71508.0}, {"date": "2013-05-14", "close": 0.54818736, "volume": 26487.0}, {"date": "2013-05-15", "close": 0.55308189, "volume": 39534.0}, {"date": "2013-05-16", "close": 0.55308189, "volume": 26559.0}, {"date": "2013-05-17", "close": 0.55797642, "volume": 17877.0}, {"date": "2013-05-20", "close": 0.55308189, "volume": 43978.0}, {"date": "2013-05-21", "close": 0.54818736, "volume": 59590.0}, {"date": "2013-05-22", "close": 0.55308189, "volume": 8923.0}, {"date": "2013-05-23", "close": 0.54818736, "volume": 43599.0}, {"date": "2013-05-24", "close": 0.54818736, "volume": 30611.0}, {"date": "2013-05-27", "close": 0.5383983, "volume": 41876.0}, {"date": "2013-05-28", "close": 0.54329283, "volume": 31050.0}, {"date": "2013-05-29", "close": 0.5383983, "volume": 29348.0}, {"date": "2013-05-30", "close": 0.54329283, "volume": 143017.0}, {"date": "2013-05-31", "close": 0.54329283, "volume": 48268.0}, {"date": "2013-06-03", "close": 0.54329283, "volume": 75855.0}, {"date": "2013-06-04", "close": 0.5383983, "volume": 45970.0}, {"date": "2013-06-05", "close": 0.5383983, "volume": 18899.0}, {"date": "2013-06-06", "close": 0.5383983, "volume": 24161.0}, {"date": "2013-06-07", "close": 0.54329283, "volume": 74187.0}, {"date": "2013-06-11", "close": 0.54329283, "volume": 9194.0}, {"date": "2013-06-12", "close": 0.53350377, "volume": 63111.0}, {"date": "2013-06-13", "close": 0.53350377, "volume": 158651.0}, {"date": "2013-06-14", "close": 0.49924206, "volume": 134334.0}, {"date": "2013-06-17", "close": 0.51392565, "volume": 15323.0}, {"date": "2013-06-18", "close": 0.50903112, "volume": 43747.0}, {"date": "2013-06-19", "close": 0.50903112, "volume": 32179.0}, {"date": "2013-06-20", "close": 0.49924206, "volume": 90981.0}, {"date": "2013-06-21", "close": 0.49924206, "volume": 19089.0}, {"date": "2013-06-25", "close": 0.48455847, "volume": 60271.0}, {"date": "2013-06-26", "close": 0.49924206, "volume": 7245.0}, {"date": "2013-06-27", "close": 0.49924206, "volume": 13186.0}, {"date": "2013-06-28", "close": 0.50903112, "volume": 56686.0}, {"date": "2013-07-01", "close": 0.50903112, "volume": 462.0}, {"date": "2013-07-03", "close": 0.51882018, "volume": 40844.0}, {"date": "2013-07-05", "close": 0.52860924, "volume": 38308.0}, {"date": "2013-07-08", "close": 0.50903112, "volume": 21281.0}, {"date": "2013-07-09", "close": 0.52860924, "volume": 40862.0}, {"date": "2013-07-12", "close": 0.52860924, "volume": 1532.0}, {"date": "2013-07-16", "close": 0.50903112, "volume": 19096.0}, {"date": "2013-07-18", "close": 0.50903112, "volume": 20431.0}, {"date": "2013-07-19", "close": 0.51882018, "volume": 1011.0}, {"date": "2013-07-23", "close": 0.51392565, "volume": 63503.0}, {"date": "2013-07-24", "close": 0.52371471, "volume": 37039.0}, {"date": "2013-07-25", "close": 0.5383983, "volume": 112967.0}, {"date": "2013-07-26", "close": 0.52371471, "volume": 7151.0}, {"date": "2013-07-30", "close": 0.52371471, "volume": 33685.0}, {"date": "2013-07-31", "close": 0.52371471, "volume": 59590.0}, {"date": "2013-08-02", "close": 0.51392565, "volume": 47601.0}, {"date": "2013-08-05", "close": 0.51882018, "volume": 22689.0}, {"date": "2013-08-07", "close": 0.52371471, "volume": 40862.0}, {"date": "2013-08-08", "close": 0.52371471, "volume": 15011.0}, {"date": "2013-08-09", "close": 0.52371471, "volume": 1010.0}, {"date": "2013-08-12", "close": 0.52371471, "volume": 124840.0}, {"date": "2013-08-14", "close": 0.52860924, "volume": 10215.0}, {"date": "2013-08-19", "close": 0.52371471, "volume": 15323.0}, {"date": "2013-08-20", "close": 0.52371471, "volume": 14006.0}, {"date": "2013-08-21", "close": 0.52371471, "volume": 54339.0}, {"date": "2013-08-22", "close": 0.53350377, "volume": 28603.0}, {"date": "2013-08-23", "close": 0.53350377, "volume": 5108.0}, {"date": "2013-08-26", "close": 0.52371471, "volume": 38059.0}, {"date": "2013-08-27", "close": 0.52371471, "volume": 20431.0}, {"date": "2013-08-28", "close": 0.52371471, "volume": 51423.0}, {"date": "2013-08-29", "close": 0.52371471, "volume": 12978.0}, {"date": "2013-08-30", "close": 0.52371471, "volume": 126100.0}, {"date": "2013-09-02", "close": 0.52371471, "volume": 2043.0}, {"date": "2013-09-03", "close": 0.52371471, "volume": 88723.0}, {"date": "2013-09-05", "close": 0.52860924, "volume": 67147.0}, {"date": "2013-09-06", "close": 0.52860924, "volume": 17366.0}, {"date": "2013-09-09", "close": 0.52371471, "volume": 9910.0}, {"date": "2013-09-11", "close": 0.52860924, "volume": 38929.0}, {"date": "2013-09-12", "close": 0.52860924, "volume": 31668.0}, {"date": "2013-09-13", "close": 0.52860924, "volume": 71041.0}, {"date": "2013-09-16", "close": 0.52860924, "volume": 155805.0}, {"date": "2013-09-18", "close": 0.53350377, "volume": 115904.0}, {"date": "2013-09-19", "close": 0.52860924, "volume": 11646.0}, {"date": "2013-09-24", "close": 0.52860924, "volume": 77638.0}, {"date": "2013-09-26", "close": 0.52860924, "volume": 38135.0}, {"date": "2013-09-27", "close": 0.52860924, "volume": 5270.0}, {"date": "2013-10-02", "close": 0.52860924, "volume": 32873.0}, {"date": "2013-10-03", "close": 0.52860924, "volume": 23250.0}, {"date": "2013-10-04", "close": 0.52860924, "volume": 25799.0}, {"date": "2013-10-08", "close": 0.52860924, "volume": 104941.0}, {"date": "2013-10-09", "close": 0.52860924, "volume": 46336.0}, {"date": "2013-10-10", "close": 0.53350377, "volume": 10215.0}, {"date": "2013-10-11", "close": 0.5383983, "volume": 61293.0}, {"date": "2013-10-14", "close": 0.52860924, "volume": 45459.0}, {"date": "2013-10-16", "close": 0.5383983, "volume": 9481.0}, {"date": "2013-10-17", "close": 0.5383983, "volume": 21139.0}, {"date": "2013-10-18", "close": 0.54329283, "volume": 8651.0}, {"date": "2013-10-21", "close": 0.53350377, "volume": 67205.0}, {"date": "2013-10-22", "close": 0.54818736, "volume": 47758.0}, {"date": "2013-10-23", "close": 0.55308189, "volume": 46685.0}, {"date": "2013-10-24", "close": 0.55308189, "volume": 10215.0}, {"date": "2013-10-25", "close": 0.5383983, "volume": 22850.0}, {"date": "2013-10-28", "close": 0.55308189, "volume": 75901.0}, {"date": "2013-10-29", "close": 0.54329283, "volume": 10215.0}, {"date": "2013-10-31", "close": 0.55308189, "volume": 29848.0}, {"date": "2013-11-01", "close": 0.54818736, "volume": 64796.0}, {"date": "2013-11-04", "close": 0.54818736, "volume": 21453.0}, {"date": "2013-11-05", "close": 0.54818736, "volume": 29625.0}, {"date": "2013-11-06", "close": 0.54329283, "volume": 226054.0}, {"date": "2013-11-07", "close": 0.54818736, "volume": 23028.0}, {"date": "2013-11-11", "close": 0.55308189, "volume": 82745.0}, {"date": "2013-11-12", "close": 0.54329283, "volume": 23496.0}, {"date": "2013-11-13", "close": 0.54818736, "volume": 51077.0}, {"date": "2013-11-14", "close": 0.54818736, "volume": 128385.0}, {"date": "2013-11-18", "close": 0.55308189, "volume": 40862.0}, {"date": "2013-11-20", "close": 0.54818736, "volume": 4095.0}, {"date": "2013-11-21", "close": 0.54818736, "volume": 40351.0}, {"date": "2013-11-22", "close": 0.54329283, "volume": 82682.0}, {"date": "2013-11-25", "close": 0.5383983, "volume": 339990.0}, {"date": "2013-11-27", "close": 0.54329283, "volume": 47673.0}, {"date": "2013-11-28", "close": 0.54818736, "volume": 92961.0}, {"date": "2013-11-29", "close": 0.55308189, "volume": 11084.0}, {"date": "2013-12-02", "close": 0.55797642, "volume": 88875.0}, {"date": "2013-12-03", "close": 0.55308189, "volume": 10709.0}, {"date": "2013-12-09", "close": 0.55308189, "volume": 30646.0}, {"date": "2013-12-10", "close": 0.54329283, "volume": 26371.0}, {"date": "2013-12-11", "close": 0.52371471, "volume": 84380.0}, {"date": "2013-12-12", "close": 0.52860924, "volume": 59250.0}, {"date": "2013-12-13", "close": 0.52371471, "volume": 28323.0}, {"date": "2013-12-16", "close": 0.51882018, "volume": 126127.0}, {"date": "2013-12-18", "close": 0.51882018, "volume": 14898.0}, {"date": "2013-12-20", "close": 0.53350377, "volume": 53135.0}, {"date": "2013-12-23", "close": 0.52860924, "volume": 3716.0}, {"date": "2013-12-24", "close": 0.53350377, "volume": 22734.0}, {"date": "2013-12-27", "close": 0.54818736, "volume": 58830.0}, {"date": "2014-01-02", "close": 0.54818736, "volume": 919.0}, {"date": "2014-01-07", "close": 0.54818736, "volume": 995.0}, {"date": "2014-01-08", "close": 0.54818736, "volume": 4056.0}, {"date": "2014-01-09", "close": 0.5383983, "volume": 40862.0}, {"date": "2014-01-10", "close": 0.54818736, "volume": 991.0}, {"date": "2014-01-14", "close": 0.54329283, "volume": 6129.0}, {"date": "2014-01-16", "close": 0.53350377, "volume": 171334.0}, {"date": "2014-01-17", "close": 0.54818736, "volume": 18694.0}, {"date": "2014-01-21", "close": 0.53350377, "volume": 1966.0}, {"date": "2014-01-22", "close": 0.5383983, "volume": 4086.0}, {"date": "2014-01-23", "close": 0.5383983, "volume": 52699.0}, {"date": "2014-01-24", "close": 0.5383983, "volume": 5108.0}, {"date": "2014-01-28", "close": 0.5383983, "volume": 21350.0}, {"date": "2014-01-29", "close": 0.53350377, "volume": 5108.0}, {"date": "2014-01-30", "close": 0.53350377, "volume": 20431.0}, {"date": "2014-02-03", "close": 0.53350377, "volume": 7989.0}, {"date": "2014-02-04", "close": 0.53350377, "volume": 110587.0}, {"date": "2014-02-05", "close": 0.52860924, "volume": 27809.0}, {"date": "2014-02-06", "close": 0.52860924, "volume": 86493.0}, {"date": "2014-02-07", "close": 0.52860924, "volume": 86407.0}, {"date": "2014-02-10", "close": 0.5383983, "volume": 3065.0}, {"date": "2014-02-11", "close": 0.5383983, "volume": null}, {"date": "2014-02-12", "close": 0.5383983, "volume": 10932.0}, {"date": "2014-02-14", "close": 0.54329283, "volume": 40146.0}, {"date": "2014-02-17", "close": 0.54329283, "volume": 79044.0}, {"date": "2014-02-19", "close": 0.54818736, "volume": 46787.0}, {"date": "2014-02-20", "close": 0.54329283, "volume": 10664.0}, {"date": "2014-02-21", "close": 0.54818736, "volume": 71508.0}, {"date": "2014-02-24", "close": 0.54818736, "volume": 143552.0}, {"date": "2014-02-25", "close": 0.54818736, "volume": 59924.0}, {"date": "2014-02-26", "close": 0.54329283, "volume": 155552.0}, {"date": "2014-02-27", "close": 0.54329283, "volume": 6129.0}, {"date": "2014-02-28", "close": 0.54818736, "volume": 18388.0}, {"date": "2014-03-03", "close": 0.54818736, "volume": 102155.0}, {"date": "2014-03-05", "close": 0.5383983, "volume": 67693.0}, {"date": "2014-03-06", "close": 0.54329283, "volume": 52303.0}, {"date": "2014-03-10", "close": 0.54818736, "volume": 457871.0}, {"date": "2014-03-11", "close": 0.54329283, "volume": 22474.0}, {"date": "2014-03-12", "close": 0.5383983, "volume": 88870.0}, {"date": "2014-03-18", "close": 0.54329283, "volume": 21633.0}, {"date": "2014-03-20", "close": 0.54329283, "volume": 3680.0}, {"date": "2014-03-21", "close": 0.54329283, "volume": 3382.0}, {"date": "2014-03-25", "close": 0.54329283, "volume": 85052.0}, {"date": "2014-03-26", "close": 0.5383983, "volume": 119521.0}, {"date": "2014-03-27", "close": 0.5383983, "volume": 13981.0}, {"date": "2014-03-28", "close": 0.5383983, "volume": 47047.0}, {"date": "2014-03-31", "close": 0.5383983, "volume": 50060.0}, {"date": "2014-04-02", "close": 0.54329283, "volume": 2043.0}, {"date": "2014-04-03", "close": 0.5383983, "volume": 49729.0}, {"date": "2014-04-07", "close": 0.5383983, "volume": 9322.0}, {"date": "2014-04-08", "close": 0.5383983, "volume": 48774.0}, {"date": "2014-04-09", "close": 0.5383983, "volume": 64699.0}, {"date": "2014-04-11", "close": 0.5383983, "volume": 31633.0}, {"date": "2014-04-15", "close": 0.5383983, "volume": 96907.0}, {"date": "2014-04-16", "close": 0.54329283, "volume": 8831.0}, {"date": "2014-04-22", "close": 0.54329283, "volume": 13861.0}, {"date": "2014-04-23", "close": 0.54329283, "volume": 133462.0}, {"date": "2014-04-28", "close": 0.54818736, "volume": 18314.0}, {"date": "2014-04-29", "close": 0.54329283, "volume": 187741.0}, {"date": "2014-05-01", "close": 0.5383983, "volume": 7151.0}, {"date": "2014-05-02", "close": 0.55308189, "volume": 21333.0}, {"date": "2014-05-05", "close": 0.54329283, "volume": 90669.0}, {"date": "2014-05-06", "close": 0.54329283, "volume": 50043.0}, {"date": "2014-05-07", "close": 0.54818736, "volume": 919.0}, {"date": "2014-05-08", "close": 0.54329283, "volume": 114489.0}, {"date": "2014-05-09", "close": 0.54329283, "volume": 173663.0}, {"date": "2014-05-12", "close": 0.54329283, "volume": 56808.0}, {"date": "2014-05-15", "close": 0.54329283, "volume": 69003.0}, {"date": "2014-05-19", "close": 0.54329283, "volume": 31436.0}, {"date": "2014-05-21", "close": 0.54329283, "volume": 46017.0}, {"date": "2014-05-27", "close": 0.54329283, "volume": 90095.0}, {"date": "2014-05-29", "close": 0.54329283, "volume": 1790.0}, {"date": "2014-05-30", "close": 0.54329283, "volume": 7342.0}, {"date": "2014-06-02", "close": 0.54329283, "volume": 58133.0}, {"date": "2014-06-03", "close": 0.54818736, "volume": 193073.0}, {"date": "2014-06-05", "close": 0.54329283, "volume": 74321.0}, {"date": "2014-06-06", "close": 0.54329283, "volume": 77025.0}, {"date": "2014-06-10", "close": 0.54329283, "volume": 71201.0}, {"date": "2014-06-11", "close": 0.52860924, "volume": 3065.0}, {"date": "2014-06-12", "close": 0.5383983, "volume": 10215.0}, {"date": "2014-06-13", "close": 0.5383983, "volume": 80771.0}, {"date": "2014-06-16", "close": 0.52371471, "volume": 346352.0}, {"date": "2014-06-18", "close": 0.5383983, "volume": 4086.0}, {"date": "2014-06-19", "close": 0.5383983, "volume": 10215.0}, {"date": "2014-06-23", "close": 0.53350377, "volume": 59900.0}, {"date": "2014-06-26", "close": 0.5383983, "volume": 96559.0}, {"date": "2014-06-27", "close": 0.5383983, "volume": 7634.0}, {"date": "2014-07-01", "close": 0.54329283, "volume": 56003.0}, {"date": "2014-07-02", "close": 0.54329283, "volume": 73475.0}, {"date": "2014-07-03", "close": 0.55308189, "volume": 74062.0}, {"date": "2014-07-08", "close": 0.55308189, "volume": 6214.0}, {"date": "2014-07-09", "close": 0.55797642, "volume": 92365.0}, {"date": "2014-07-10", "close": 0.54818736, "volume": 20431.0}, {"date": "2014-07-11", "close": 0.55308189, "volume": 21851.0}, {"date": "2014-07-14", "close": 0.55308189, "volume": 25451.0}, {"date": "2014-07-17", "close": 0.55797642, "volume": 15625.0}, {"date": "2014-07-18", "close": 0.56287095, "volume": 12763.0}, {"date": "2014-07-21", "close": 0.54818736, "volume": 11237.0}, {"date": "2014-07-23", "close": 0.55308189, "volume": 14548.0}, {"date": "2014-07-24", "close": 0.55308189, "volume": 79638.0}, {"date": "2014-07-28", "close": 0.55308189, "volume": 10726.0}, {"date": "2014-07-30", "close": 0.55308189, "volume": 4342.0}, {"date": "2014-07-31", "close": 0.55308189, "volume": 36861.0}, {"date": "2014-08-01", "close": 0.54818736, "volume": 68089.0}, {"date": "2014-08-06", "close": 0.54818736, "volume": 50900.0}, {"date": "2014-08-08", "close": 0.54329283, "volume": 86587.0}, {"date": "2014-08-11", "close": 0.54329283, "volume": 245093.0}, {"date": "2014-08-15", "close": 0.55797642, "volume": 35754.0}, {"date": "2014-08-19", "close": 0.55797642, "volume": 38308.0}, {"date": "2014-08-20", "close": 0.55308189, "volume": 25154.0}, {"date": "2014-08-21", "close": 0.55797642, "volume": 312416.0}, {"date": "2014-08-22", "close": 0.57755454, "volume": 61395.0}, {"date": "2014-08-25", "close": 0.57755454, "volume": 27778.0}, {"date": "2014-08-27", "close": 0.55552, "volume": 7560.0}, {"date": "2014-08-29", "close": 0.56048, "volume": 5040.0}, {"date": "2014-09-01", "close": 0.56048, "volume": 28130.0}, {"date": "2014-09-02", "close": 0.55552, "volume": 54815.0}, {"date": "2014-09-03", "close": 0.55552, "volume": 13060.0}, {"date": "2014-09-04", "close": 0.55552, "volume": 26462.0}, {"date": "2014-09-05", "close": 0.55552, "volume": 34028.0}, {"date": "2014-09-08", "close": 0.55552, "volume": 21735.0}, {"date": "2014-09-09", "close": 0.55552, "volume": 2531.0}, {"date": "2014-09-10", "close": 0.55552, "volume": 17440.0}, {"date": "2014-09-12", "close": 0.56544, "volume": 84879.0}, {"date": "2014-09-15", "close": 0.56544, "volume": 60716.0}, {"date": "2014-09-16", "close": 0.5704, "volume": 9849.0}, {"date": "2014-09-17", "close": 0.55552, "volume": 102442.0}, {"date": "2014-09-18", "close": 0.55552, "volume": 18162.0}, {"date": "2014-09-19", "close": 0.55552, "volume": 1008.0}, {"date": "2014-09-22", "close": 0.56544, "volume": 48891.0}, {"date": "2014-09-24", "close": 0.55552, "volume": 30948.0}, {"date": "2014-09-25", "close": 0.56544, "volume": 21069.0}, {"date": "2014-09-29", "close": 0.53568, "volume": 62221.0}, {"date": "2014-10-01", "close": 0.53568, "volume": 42900.0}, {"date": "2014-10-03", "close": 0.5456, "volume": 2167.0}, {"date": "2014-10-08", "close": 0.5456, "volume": 40323.0}, {"date": "2014-10-10", "close": 0.54064, "volume": 21573.0}, {"date": "2014-10-13", "close": 0.53568, "volume": 75981.0}, {"date": "2014-10-14", "close": 0.53568, "volume": 20861.0}, {"date": "2014-10-15", "close": 0.5456, "volume": 6452.0}, {"date": "2014-10-16", "close": 0.53568, "volume": 12847.0}, {"date": "2014-10-17", "close": 0.5456, "volume": 18145.0}, {"date": "2014-10-20", "close": 0.55552, "volume": 24042.0}, {"date": "2014-10-21", "close": 0.5456, "volume": 10081.0}, {"date": "2014-10-22", "close": 0.5456, "volume": 45823.0}, {"date": "2014-10-24", "close": 0.55552, "volume": 2382.0}, {"date": "2014-10-28", "close": 0.55552, "volume": 24546.0}, {"date": "2014-10-29", "close": 0.56048, "volume": 23972.0}, {"date": "2014-10-30", "close": 0.5456, "volume": 39567.0}, {"date": "2014-10-31", "close": 0.55552, "volume": 37702.0}, {"date": "2014-11-03", "close": 0.55056, "volume": 48438.0}, {"date": "2014-11-04", "close": 0.55552, "volume": 32056.0}, {"date": "2014-11-05", "close": 0.55552, "volume": 14365.0}, {"date": "2014-11-06", "close": 0.55552, "volume": 18655.0}, {"date": "2014-11-07", "close": 0.55056, "volume": 22410.0}, {"date": "2014-11-10", "close": 0.56048, "volume": 26965.0}, {"date": "2014-11-12", "close": 0.55056, "volume": 161587.0}, {"date": "2014-11-13", "close": 0.5456, "volume": 27742.0}, {"date": "2014-11-14", "close": 0.55056, "volume": 1815.0}, {"date": "2014-11-17", "close": 0.55056, "volume": 2783.0}, {"date": "2014-11-18", "close": 0.55056, "volume": 50863.0}, {"date": "2014-11-20", "close": 0.55056, "volume": 28514.0}, {"date": "2014-11-21", "close": 0.55056, "volume": 20161.0}, {"date": "2014-11-24", "close": 0.55552, "volume": 17356.0}, {"date": "2014-11-25", "close": 0.55552, "volume": 53882.0}, {"date": "2014-11-26", "close": 0.55056, "volume": 48736.0}, {"date": "2014-11-27", "close": 0.55552, "volume": 49395.0}, {"date": "2014-11-28", "close": 0.55552, "volume": 6656.0}, {"date": "2014-12-01", "close": 0.5456, "volume": 92652.0}, {"date": "2014-12-02", "close": 0.55056, "volume": 22055.0}, {"date": "2014-12-03", "close": 0.55056, "volume": 94633.0}, {"date": "2014-12-04", "close": 0.55056, "volume": 24121.0}, {"date": "2014-12-05", "close": 0.55056, "volume": 15732.0}, {"date": "2014-12-08", "close": 0.55552, "volume": 44355.0}, {"date": "2014-12-09", "close": 0.55056, "volume": 181710.0}, {"date": "2014-12-10", "close": 0.55056, "volume": 8996.0}, {"date": "2014-12-11", "close": 0.56544, "volume": 13206.0}, {"date": "2014-12-12", "close": 0.56048, "volume": 38306.0}, {"date": "2014-12-15", "close": 0.52576, "volume": 58635.0}, {"date": "2014-12-16", "close": 0.52576, "volume": 13673.0}, {"date": "2014-12-17", "close": 0.53072, "volume": 85377.0}, {"date": "2014-12-18", "close": 0.52576, "volume": 101701.0}, {"date": "2014-12-19", "close": 0.53072, "volume": 15121.0}, {"date": "2014-12-22", "close": 0.53072, "volume": 160499.0}, {"date": "2014-12-23", "close": 0.53568, "volume": 22665.0}, {"date": "2014-12-24", "close": 0.53072, "volume": 161477.0}, {"date": "2014-12-31", "close": 0.53568, "volume": 26821.0}, {"date": "2015-01-02", "close": 0.54064, "volume": 1784.0}, {"date": "2015-01-05", "close": 0.54064, "volume": 6048.0}, {"date": "2015-01-06", "close": 0.53568, "volume": 122474.0}, {"date": "2015-01-14", "close": 0.53568, "volume": 18019.0}, {"date": "2015-01-15", "close": 0.53568, "volume": 5040.0}, {"date": "2015-01-19", "close": 0.53568, "volume": 11845.0}, {"date": "2015-01-21", "close": 0.53072, "volume": 10081.0}, {"date": "2015-01-22", "close": 0.53072, "volume": 173533.0}, {"date": "2015-01-27", "close": 0.53072, "volume": 12374.0}, {"date": "2015-01-28", "close": 0.53568, "volume": 55721.0}, {"date": "2015-01-29", "close": 0.53568, "volume": 9249.0}, {"date": "2015-01-30", "close": 0.54064, "volume": 2016.0}, {"date": "2015-02-02", "close": 0.54064, "volume": 101864.0}, {"date": "2015-02-03", "close": 0.54064, "volume": 94365.0}, {"date": "2015-02-04", "close": 0.55056, "volume": 201613.0}, {"date": "2015-02-05", "close": 0.55056, "volume": 52891.0}, {"date": "2015-02-06", "close": 0.55552, "volume": 65171.0}, {"date": "2015-02-09", "close": 0.55056, "volume": 29296.0}, {"date": "2015-02-10", "close": 0.55056, "volume": 54316.0}, {"date": "2015-02-13", "close": 0.55056, "volume": 25202.0}, {"date": "2015-02-16", "close": 0.5456, "volume": 100302.0}, {"date": "2015-02-17", "close": 0.5456, "volume": 90942.0}, {"date": "2015-02-18", "close": 0.55552, "volume": 120968.0}, {"date": "2015-02-19", "close": 0.5456, "volume": 5595.0}, {"date": "2015-02-23", "close": 0.55552, "volume": 189413.0}, {"date": "2015-02-24", "close": 0.5456, "volume": 170346.0}, {"date": "2015-02-25", "close": 0.55056, "volume": 1008.0}, {"date": "2015-02-27", "close": 0.5456, "volume": 63911.0}, {"date": "2015-03-02", "close": 0.55056, "volume": 21099.0}, {"date": "2015-03-04", "close": 0.55552, "volume": 58569.0}, {"date": "2015-03-05", "close": 0.55552, "volume": 208.0}, {"date": "2015-03-06", "close": 0.5456, "volume": 48235.0}, {"date": "2015-03-09", "close": 0.5456, "volume": 47631.0}, {"date": "2015-03-10", "close": 0.55552, "volume": 249899.0}, {"date": "2015-03-11", "close": 0.55056, "volume": 36696.0}, {"date": "2015-03-12", "close": 0.55056, "volume": 44780.0}, {"date": "2015-03-13", "close": 0.55056, "volume": 7510.0}, {"date": "2015-03-16", "close": 0.5456, "volume": 178860.0}, {"date": "2015-03-17", "close": 0.53568, "volume": 471520.0}, {"date": "2015-03-18", "close": 0.52576, "volume": 42340.0}, {"date": "2015-03-19", "close": 0.52576, "volume": 2523.0}, {"date": "2015-03-24", "close": 0.53568, "volume": 31250.0}, {"date": "2015-03-25", "close": 0.54064, "volume": 49334.0}, {"date": "2015-03-27", "close": 0.5456, "volume": 60545.0}, {"date": "2015-03-30", "close": 0.5456, "volume": 31191.0}, {"date": "2015-03-31", "close": 0.54064, "volume": 52640.0}, {"date": "2015-04-01", "close": 0.54064, "volume": 3528.0}, {"date": "2015-04-02", "close": 0.54064, "volume": 94254.0}, {"date": "2015-04-07", "close": 0.5456, "volume": 13392.0}, {"date": "2015-04-08", "close": 0.5456, "volume": 82484.0}, {"date": "2015-04-09", "close": 0.54064, "volume": 292389.0}, {"date": "2015-04-10", "close": 0.54064, "volume": 41633.0}, {"date": "2015-04-13", "close": 0.54064, "volume": 11052.0}, {"date": "2015-04-14", "close": 0.54064, "volume": 15121.0}, {"date": "2015-04-15", "close": 0.5456, "volume": 152470.0}, {"date": "2015-04-16", "close": 0.5456, "volume": 10302.0}, {"date": "2015-04-17", "close": 0.5456, "volume": 12860.0}, {"date": "2015-04-20", "close": 0.5456, "volume": 24194.0}, {"date": "2015-04-21", "close": 0.5456, "volume": 151643.0}, {"date": "2015-04-22", "close": 0.5456, "volume": 21318.0}, {"date": "2015-04-23", "close": 0.54064, "volume": 7107.0}, {"date": "2015-04-24", "close": 0.5456, "volume": 110887.0}, {"date": "2015-04-27", "close": 0.5456, "volume": 121371.0}, {"date": "2015-04-28", "close": 0.5456, "volume": 10988.0}, {"date": "2015-04-29", "close": 0.54064, "volume": 62500.0}, {"date": "2015-04-30", "close": 0.52576, "volume": 334525.0}, {"date": "2015-05-04", "close": 0.52576, "volume": 127107.0}, {"date": "2015-05-06", "close": 0.54064, "volume": 222.0}, {"date": "2015-05-08", "close": 0.5208, "volume": 40323.0}, {"date": "2015-05-13", "close": 0.52576, "volume": 82191.0}, {"date": "2015-05-14", "close": 0.52576, "volume": 45363.0}, {"date": "2015-05-15", "close": 0.52576, "volume": 14345.0}, {"date": "2015-05-18", "close": 0.52576, "volume": 11089.0}, {"date": "2015-05-19", "close": 0.53568, "volume": 36694.0}, {"date": "2015-05-20", "close": 0.52576, "volume": 76112.0}, {"date": "2015-05-21", "close": 0.53072, "volume": 10156.0}, {"date": "2015-05-22", "close": 0.53072, "volume": 73609.0}, {"date": "2015-05-25", "close": 0.52576, "volume": 35721.0}, {"date": "2015-05-26", "close": 0.53072, "volume": 3024.0}, {"date": "2015-05-29", "close": 0.53072, "volume": 12557.0}, {"date": "2015-06-01", "close": 0.52576, "volume": 113750.0}, {"date": "2015-06-02", "close": 0.52576, "volume": 8069.0}, {"date": "2015-06-03", "close": 0.52576, "volume": 9108.0}, {"date": "2015-06-05", "close": 0.52576, "volume": 11427.0}, {"date": "2015-06-09", "close": 0.52576, "volume": 65438.0}, {"date": "2015-06-11", "close": 0.52576, "volume": 25288.0}, {"date": "2015-06-12", "close": 0.52576, "volume": 19231.0}, {"date": "2015-06-15", "close": 0.51088, "volume": 58770.0}, {"date": "2015-06-17", "close": 0.5208, "volume": 42987.0}, {"date": "2015-06-18", "close": 0.52576, "volume": 10081.0}, {"date": "2015-06-26", "close": 0.52576, "volume": 12637.0}, {"date": "2015-06-29", "close": 0.52576, "volume": 6718.0}, {"date": "2015-06-30", "close": 0.5208, "volume": 7416.0}, {"date": "2015-07-02", "close": 0.51088, "volume": 20856.0}, {"date": "2015-07-03", "close": 0.51584, "volume": 1109.0}, {"date": "2015-07-06", "close": 0.51584, "volume": 2016.0}, {"date": "2015-07-07", "close": 0.51584, "volume": 11996.0}, {"date": "2015-07-08", "close": 0.51584, "volume": 10081.0}, {"date": "2015-07-13", "close": 0.51088, "volume": 2949.0}, {"date": "2015-07-14", "close": 0.51584, "volume": 102132.0}, {"date": "2015-07-15", "close": 0.53568, "volume": 1210.0}, {"date": "2015-07-16", "close": 0.51088, "volume": 52073.0}, {"date": "2015-07-17", "close": 0.51584, "volume": 1234.0}, {"date": "2015-07-20", "close": 0.51584, "volume": 18232.0}, {"date": "2015-07-21", "close": 0.53568, "volume": 252.0}, {"date": "2015-07-22", "close": 0.53568, "volume": 20161.0}, {"date": "2015-07-23", "close": 0.5208, "volume": 29304.0}, {"date": "2015-07-28", "close": 0.52576, "volume": 6048.0}, {"date": "2015-07-30", "close": 0.52576, "volume": 6502.0}, {"date": "2015-07-31", "close": 0.53072, "volume": 32493.0}, {"date": "2015-08-03", "close": 0.5208, "volume": 106688.0}, {"date": "2015-08-04", "close": 0.5208, "volume": 83929.0}, {"date": "2015-08-05", "close": 0.5208, "volume": 2823.0}, {"date": "2015-08-07", "close": 0.5208, "volume": 55444.0}, {"date": "2015-08-11", "close": 0.51088, "volume": 49395.0}, {"date": "2015-08-13", "close": 0.51584, "volume": 20161.0}, {"date": "2015-08-14", "close": 0.51088, "volume": 54128.0}, {"date": "2015-08-18", "close": 0.52576, "volume": 1512.0}, {"date": "2015-08-19", "close": 0.51088, "volume": 6151.0}, {"date": "2015-08-20", "close": 0.53072, "volume": 1008.0}, {"date": "2015-08-21", "close": 0.51088, "volume": 20161.0}, {"date": "2015-08-24", "close": 0.50592, "volume": 48610.0}, {"date": "2015-08-25", "close": 0.48608, "volume": 440055.0}, {"date": "2015-08-26", "close": 0.496, "volume": 9274.0}, {"date": "2015-08-27", "close": 0.496, "volume": 1353.0}, {"date": "2015-08-31", "close": 0.496, "volume": 8850.0}, {"date": "2015-09-02", "close": 0.47616, "volume": 1379.0}, {"date": "2015-09-03", "close": 0.47616, "volume": 10361.0}, {"date": "2015-09-04", "close": 0.47616, "volume": 16381.0}, {"date": "2015-09-07", "close": 0.47616, "volume": 8086.0}, {"date": "2015-09-10", "close": 0.47616, "volume": 3295.0}, {"date": "2015-09-17", "close": 0.47616, "volume": 21240.0}, {"date": "2015-09-21", "close": 0.47616, "volume": 30242.0}, {"date": "2015-09-28", "close": 0.47616, "volume": 109891.0}, {"date": "2015-09-29", "close": 0.4712, "volume": 51243.0}, {"date": "2015-10-05", "close": 0.496, "volume": 2109.0}, {"date": "2015-10-06", "close": 0.496, "volume": 30174.0}, {"date": "2015-10-07", "close": 0.496, "volume": 14450.0}, {"date": "2015-10-09", "close": 0.50592, "volume": 50403.0}, {"date": "2015-10-12", "close": 0.51088, "volume": 17382.0}, {"date": "2015-10-13", "close": 0.51584, "volume": 30242.0}, {"date": "2015-10-16", "close": 0.496, "volume": 15121.0}, {"date": "2015-10-20", "close": 0.496, "volume": 48796.0}, {"date": "2015-10-21", "close": 0.496, "volume": 44355.0}, {"date": "2015-10-26", "close": 0.50592, "volume": 10081.0}, {"date": "2015-10-27", "close": 0.496, "volume": 12938.0}, {"date": "2015-10-28", "close": 0.49104, "volume": 26727.0}, {"date": "2015-10-30", "close": 0.49104, "volume": 102864.0}, {"date": "2015-11-02", "close": 0.496, "volume": 69310.0}, {"date": "2015-11-03", "close": 0.496, "volume": 7258.0}, {"date": "2015-11-04", "close": 0.496, "volume": 6736.0}, {"date": "2015-11-09", "close": 0.496, "volume": 5948.0}, {"date": "2015-11-13", "close": 0.49104, "volume": 60277.0}, {"date": "2015-11-16", "close": 0.48112, "volume": 22177.0}, {"date": "2015-11-20", "close": 0.48608, "volume": 41570.0}, {"date": "2015-11-26", "close": 0.48608, "volume": 61294.0}, {"date": "2015-11-27", "close": 0.48112, "volume": 20161.0}, {"date": "2015-11-30", "close": 0.48112, "volume": 23094.0}, {"date": "2015-12-01", "close": 0.48112, "volume": 52647.0}, {"date": "2015-12-03", "close": 0.50592, "volume": 55444.0}, {"date": "2015-12-09", "close": 0.4712, "volume": 25782.0}, {"date": "2015-12-14", "close": 0.46624, "volume": 15121.0}, {"date": "2015-12-15", "close": 0.46624, "volume": 13297.0}, {"date": "2015-12-18", "close": 0.46624, "volume": 6453.0}, {"date": "2015-12-22", "close": 0.4712, "volume": 272.0}, {"date": "2015-12-29", "close": 0.47616, "volume": 5498.0}, {"date": "2015-12-30", "close": 0.48112, "volume": 50092.0}, {"date": "2015-12-31", "close": 0.47616, "volume": 36332.0}, {"date": "2016-01-06", "close": 0.4712, "volume": 17200.0}, {"date": "2016-01-08", "close": 0.46624, "volume": 20665.0}, {"date": "2016-01-11", "close": 0.45632, "volume": 129223.0}, {"date": "2016-01-12", "close": 0.46128, "volume": 2519.0}, {"date": "2016-01-13", "close": 0.46128, "volume": 9814.0}, {"date": "2016-01-19", "close": 0.46128, "volume": 4784.0}, {"date": "2016-01-20", "close": 0.46128, "volume": 15377.0}, {"date": "2016-01-21", "close": 0.45632, "volume": 10071.0}, {"date": "2016-01-22", "close": 0.45632, "volume": 2016.0}, {"date": "2016-01-25", "close": 0.45632, "volume": 10081.0}, {"date": "2016-01-27", "close": 0.46128, "volume": 84656.0}, {"date": "2016-01-28", "close": 0.46624, "volume": 10220.0}, {"date": "2016-01-29", "close": 0.45632, "volume": 25783.0}, {"date": "2016-02-01", "close": 0.46624, "volume": 869.0}, {"date": "2016-02-04", "close": 0.45136, "volume": 34375.0}, {"date": "2016-02-08", "close": 0.46128, "volume": 3024.0}, {"date": "2016-02-10", "close": 0.45632, "volume": 45363.0}, {"date": "2016-02-11", "close": 0.4712, "volume": 25706.0}, {"date": "2016-02-15", "close": 0.46624, "volume": 6624.0}, {"date": "2016-02-16", "close": 0.45632, "volume": 70565.0}, {"date": "2016-02-17", "close": 0.45632, "volume": 26881.0}, {"date": "2016-02-22", "close": 0.45632, "volume": 19153.0}, {"date": "2016-02-25", "close": 0.46128, "volume": 4754.0}, {"date": "2016-02-26", "close": 0.45632, "volume": 30242.0}, {"date": "2016-02-29", "close": 0.44144, "volume": 476804.0}, {"date": "2016-03-01", "close": 0.45632, "volume": 65524.0}, {"date": "2016-03-02", "close": 0.45632, "volume": 11886.0}, {"date": "2016-03-03", "close": 0.45632, "volume": 580923.0}, {"date": "2016-03-04", "close": 0.45632, "volume": 2911.0}, {"date": "2016-03-07", "close": 0.45632, "volume": 2520.0}, {"date": "2016-03-08", "close": 0.45632, "volume": 21032.0}, {"date": "2016-03-09", "close": 0.45632, "volume": 14702.0}, {"date": "2016-03-10", "close": 0.46128, "volume": 110887.0}, {"date": "2016-03-15", "close": 0.45632, "volume": 30242.0}, {"date": "2016-03-17", "close": 0.46624, "volume": 272.0}, {"date": "2016-03-23", "close": 0.46624, "volume": 50131.0}, {"date": "2016-03-24", "close": 0.46624, "volume": 575.0}, {"date": "2016-04-01", "close": 0.46128, "volume": 12943.0}, {"date": "2016-04-04", "close": 0.46624, "volume": 302.0}, {"date": "2016-04-05", "close": 0.46128, "volume": 2520.0}, {"date": "2016-04-06", "close": 0.46128, "volume": 24194.0}, {"date": "2016-04-07", "close": 0.45632, "volume": 9980.0}, {"date": "2016-04-08", "close": 0.45632, "volume": 9879.0}, {"date": "2016-04-11", "close": 0.45632, "volume": 54784.0}, {"date": "2016-04-13", "close": 0.45632, "volume": 60484.0}, {"date": "2016-04-14", "close": 0.46128, "volume": 66778.0}, {"date": "2016-04-15", "close": 0.4712, "volume": 5343.0}, {"date": "2016-04-18", "close": 0.4712, "volume": 302.0}, {"date": "2016-04-19", "close": 0.45136, "volume": 131084.0}, {"date": "2016-04-20", "close": 0.46624, "volume": 107996.0}, {"date": "2016-04-21", "close": 0.46128, "volume": 114032.0}, {"date": "2016-04-22", "close": 0.46624, "volume": 57407.0}, {"date": "2016-04-26", "close": 0.46624, "volume": 52669.0}, {"date": "2016-04-27", "close": 0.46624, "volume": 26492.0}, {"date": "2016-04-28", "close": 0.46624, "volume": 2389.0}, {"date": "2016-05-02", "close": 0.46624, "volume": 75699.0}, {"date": "2016-05-03", "close": 0.4712, "volume": 40827.0}, {"date": "2016-05-04", "close": 0.46624, "volume": 56030.0}, {"date": "2016-05-09", "close": 0.46128, "volume": 49818.0}, {"date": "2016-05-10", "close": 0.46128, "volume": 2558.0}, {"date": "2016-05-11", "close": 0.47616, "volume": 40323.0}, {"date": "2016-05-13", "close": 0.46624, "volume": 36586.0}, {"date": "2016-05-16", "close": 0.46624, "volume": 56291.0}, {"date": "2016-05-18", "close": 0.4712, "volume": 60484.0}, {"date": "2016-05-19", "close": 0.4712, "volume": 23354.0}, {"date": "2016-05-20", "close": 0.4712, "volume": 85685.0}, {"date": "2016-05-23", "close": 0.47616, "volume": 51441.0}, {"date": "2016-05-24", "close": 0.4712, "volume": 23858.0}, {"date": "2016-05-25", "close": 0.4712, "volume": 80645.0}, {"date": "2016-05-27", "close": 0.4712, "volume": 22681.0}, {"date": "2016-06-01", "close": 0.4712, "volume": 2823.0}, {"date": "2016-06-02", "close": 0.46624, "volume": 80645.0}, {"date": "2016-06-06", "close": 0.4712, "volume": 96604.0}, {"date": "2016-06-07", "close": 0.4712, "volume": 15121.0}, {"date": "2016-06-08", "close": 0.4712, "volume": 100806.0}, {"date": "2016-06-09", "close": 0.49104, "volume": 84698.0}, {"date": "2016-06-10", "close": 0.49104, "volume": 33246.0}, {"date": "2016-06-15", "close": 0.45136, "volume": 12705.0}, {"date": "2016-06-16", "close": 0.4712, "volume": 39315.0}, {"date": "2016-06-20", "close": 0.4712, "volume": 5040.0}, {"date": "2016-06-21", "close": 0.4712, "volume": 20161.0}, {"date": "2016-06-23", "close": 0.46128, "volume": 30137.0}, {"date": "2016-06-28", "close": 0.45136, "volume": 85806.0}, {"date": "2016-06-29", "close": 0.45136, "volume": 100884.0}, {"date": "2016-06-30", "close": 0.45632, "volume": 22900.0}, {"date": "2016-07-01", "close": 0.45632, "volume": 152453.0}, {"date": "2016-07-05", "close": 0.47616, "volume": 15900.0}, {"date": "2016-07-06", "close": 0.45632, "volume": 52028.0}, {"date": "2016-07-07", "close": 0.45136, "volume": 70565.0}, {"date": "2016-07-08", "close": 0.4712, "volume": 1060.0}, {"date": "2016-07-12", "close": 0.46128, "volume": 30012.0}, {"date": "2016-07-13", "close": 0.46128, "volume": 159771.0}, {"date": "2016-07-14", "close": 0.46128, "volume": 58016.0}, {"date": "2016-07-15", "close": 0.46128, "volume": 22177.0}, {"date": "2016-07-18", "close": 0.46128, "volume": 6051.0}, {"date": "2016-07-19", "close": 0.46128, "volume": 25107.0}, {"date": "2016-07-20", "close": 0.46128, "volume": 98359.0}, {"date": "2016-07-21", "close": 0.46128, "volume": 10044.0}, {"date": "2016-07-26", "close": 0.4464, "volume": 209898.0}, {"date": "2016-07-27", "close": 0.46128, "volume": 25883.0}, {"date": "2016-07-28", "close": 0.46624, "volume": 42319.0}, {"date": "2016-07-29", "close": 0.46624, "volume": 51157.0}, {"date": "2016-08-01", "close": 0.46624, "volume": 69775.0}, {"date": "2016-08-03", "close": 0.47616, "volume": 50403.0}, {"date": "2016-08-05", "close": 0.46624, "volume": 20161.0}, {"date": "2016-08-08", "close": 0.4712, "volume": 23690.0}, {"date": "2016-08-09", "close": 0.4712, "volume": 59781.0}, {"date": "2016-08-10", "close": 0.47616, "volume": 120968.0}, {"date": "2016-08-11", "close": 0.47616, "volume": 181960.0}, {"date": "2016-08-12", "close": 0.4712, "volume": 2137.0}, {"date": "2016-08-15", "close": 0.47616, "volume": 85685.0}, {"date": "2016-08-16", "close": 0.46128, "volume": 20161.0}, {"date": "2016-08-17", "close": 0.46128, "volume": 87789.0}, {"date": "2016-08-22", "close": 0.46128, "volume": 194938.0}, {"date": "2016-08-23", "close": 0.46128, "volume": 90252.0}, {"date": "2016-08-24", "close": 0.46128, "volume": 67580.0}, {"date": "2016-08-30", "close": 0.46624, "volume": 17093.0}, {"date": "2016-09-06", "close": 0.4712, "volume": 1763.0}, {"date": "2016-09-07", "close": 0.46128, "volume": 12794.0}, {"date": "2016-09-09", "close": 0.45632, "volume": 81352.0}, {"date": "2016-09-12", "close": 0.45632, "volume": 91971.0}, {"date": "2016-09-13", "close": 0.45632, "volume": 20587.0}, {"date": "2016-09-14", "close": 0.45632, "volume": 35282.0}, {"date": "2016-09-21", "close": 0.45632, "volume": 56452.0}, {"date": "2016-09-22", "close": 0.45632, "volume": 28561.0}, {"date": "2016-09-26", "close": 0.45632, "volume": 2617.0}, {"date": "2016-09-27", "close": 0.45632, "volume": 1977.0}, {"date": "2016-09-29", "close": 0.45632, "volume": 17473.0}, {"date": "2016-10-03", "close": 0.47616, "volume": 22598.0}, {"date": "2016-10-04", "close": 0.46128, "volume": 29435.0}, {"date": "2016-10-06", "close": 0.47616, "volume": 12097.0}, {"date": "2016-10-07", "close": 0.46128, "volume": 39369.0}, {"date": "2016-10-10", "close": 0.46624, "volume": 2569.0}, {"date": "2016-10-13", "close": 0.45632, "volume": 153378.0}, {"date": "2016-10-14", "close": 0.46624, "volume": 377.0}, {"date": "2016-10-18", "close": 0.4712, "volume": 28433.0}, {"date": "2016-10-20", "close": 0.46624, "volume": 22721.0}, {"date": "2016-10-21", "close": 0.46624, "volume": 2616.0}, {"date": "2016-10-24", "close": 0.4712, "volume": 42087.0}, {"date": "2016-10-25", "close": 0.46624, "volume": 35282.0}, {"date": "2016-10-26", "close": 0.46624, "volume": 17137.0}, {"date": "2016-10-27", "close": 0.47616, "volume": 40323.0}, {"date": "2016-11-01", "close": 0.46624, "volume": 97237.0}, {"date": "2016-11-04", "close": 0.46624, "volume": 50403.0}, {"date": "2016-11-08", "close": 0.46624, "volume": 30310.0}, {"date": "2016-11-09", "close": 0.46128, "volume": 110887.0}, {"date": "2016-11-14", "close": 0.4712, "volume": 22505.0}, {"date": "2016-11-17", "close": 0.4712, "volume": 75901.0}, {"date": "2016-11-22", "close": 0.47616, "volume": 50693.0}, {"date": "2016-11-28", "close": 0.47616, "volume": 17029.0}, {"date": "2016-11-29", "close": 0.47616, "volume": 49984.0}, {"date": "2016-11-30", "close": 0.47616, "volume": 80360.0}, {"date": "2016-12-06", "close": 0.47616, "volume": 21371.0}, {"date": "2016-12-08", "close": 0.47616, "volume": 34028.0}, {"date": "2016-12-13", "close": 0.47616, "volume": 17202.0}, {"date": "2016-12-14", "close": 0.4712, "volume": 48851.0}, {"date": "2016-12-16", "close": 0.4712, "volume": 6969.0}, {"date": "2016-12-20", "close": 0.4712, "volume": 2781.0}, {"date": "2016-12-21", "close": 0.46624, "volume": 99983.0}, {"date": "2017-01-03", "close": 0.48608, "volume": 60484.0}, {"date": "2017-01-04", "close": 0.48608, "volume": 3024.0}, {"date": "2017-01-10", "close": 0.48608, "volume": 4108.0}, {"date": "2017-01-11", "close": 0.48608, "volume": 13576.0}, {"date": "2017-01-13", "close": 0.48608, "volume": 6720.0}, {"date": "2017-01-17", "close": 0.496, "volume": 25605.0}, {"date": "2017-01-19", "close": 0.48112, "volume": 330593.0}, {"date": "2017-01-25", "close": 0.48608, "volume": 32989.0}, {"date": "2017-01-30", "close": 0.48608, "volume": 10206.0}, {"date": "2017-01-31", "close": 0.496, "volume": 68296.0}, {"date": "2017-02-01", "close": 0.496, "volume": 25202.0}, {"date": "2017-02-02", "close": 0.50592, "volume": 40324.0}, {"date": "2017-02-03", "close": 0.49104, "volume": 57556.0}, {"date": "2017-02-06", "close": 0.49104, "volume": 34338.0}, {"date": "2017-02-13", "close": 0.50592, "volume": 70565.0}, {"date": "2017-02-14", "close": 0.49104, "volume": 18145.0}, {"date": "2017-02-15", "close": 0.496, "volume": 22177.0}, {"date": "2017-02-17", "close": 0.50592, "volume": 11455.0}, {"date": "2017-02-20", "close": 0.496, "volume": 30242.0}, {"date": "2017-02-21", "close": 0.496, "volume": 20161.0}, {"date": "2017-02-22", "close": 0.496, "volume": 123992.0}, {"date": "2017-02-24", "close": 0.496, "volume": 39491.0}, {"date": "2017-02-27", "close": 0.496, "volume": 1008.0}, {"date": "2017-03-02", "close": 0.48608, "volume": 4922.0}, {"date": "2017-03-09", "close": 0.48608, "volume": 75605.0}, {"date": "2017-03-10", "close": 0.48112, "volume": 30888.0}, {"date": "2017-03-16", "close": 0.49104, "volume": 25202.0}, {"date": "2017-03-20", "close": 0.48608, "volume": 38123.0}, {"date": "2017-03-21", "close": 0.48608, "volume": 47044.0}, {"date": "2017-03-22", "close": 0.48608, "volume": 108555.0}, {"date": "2017-03-24", "close": 0.48608, "volume": 55242.0}, {"date": "2017-03-27", "close": 0.48608, "volume": 41331.0}, {"date": "2017-03-28", "close": 0.48112, "volume": 1025212.0}, {"date": "2017-03-29", "close": 0.495, "volume": 103750.0}, {"date": "2017-03-31", "close": 0.485, "volume": 40000.0}, {"date": "2017-04-03", "close": 0.49, "volume": 993.0}, {"date": "2017-04-04", "close": 0.49, "volume": 23750.0}, {"date": "2017-04-11", "close": 0.49, "volume": 16933.0}, {"date": "2017-04-12", "close": 0.49, "volume": 36668.0}, {"date": "2017-04-13", "close": 0.49, "volume": 14002.0}, {"date": "2017-04-18", "close": 0.49, "volume": 29283.0}, {"date": "2017-04-19", "close": 0.48, "volume": 75000.0}, {"date": "2017-04-20", "close": 0.49, "volume": 20400.0}, {"date": "2017-04-24", "close": 0.49, "volume": 15926.0}, {"date": "2017-04-27", "close": 0.49, "volume": 3358.0}, {"date": "2017-05-01", "close": 0.49, "volume": 8000.0}, {"date": "2017-05-03", "close": 0.495, "volume": 51380.0}, {"date": "2017-05-04", "close": 0.495, "volume": 1250.0}, {"date": "2017-05-05", "close": 0.52, "volume": 5964.0}, {"date": "2017-05-08", "close": 0.52, "volume": 59668.0}, {"date": "2017-05-11", "close": 0.5, "volume": 13900.0}, {"date": "2017-05-12", "close": 0.5, "volume": 2750.0}, {"date": "2017-05-15", "close": 0.5, "volume": 4667.0}, {"date": "2017-05-17", "close": 0.5, "volume": 63076.0}, {"date": "2017-05-18", "close": 0.5, "volume": 25000.0}, {"date": "2017-05-19", "close": 0.51, "volume": 10000.0}, {"date": "2017-05-22", "close": 0.51, "volume": 32165.0}, {"date": "2017-05-23", "close": 0.495, "volume": 134475.0}, {"date": "2017-05-24", "close": 0.495, "volume": 38022.0}, {"date": "2017-05-25", "close": 0.495, "volume": 107742.0}, {"date": "2017-05-29", "close": 0.51, "volume": 159000.0}, {"date": "2017-05-31", "close": 0.495, "volume": 17700.0}, {"date": "2017-06-14", "close": 0.495, "volume": 28714.0}, {"date": "2017-06-15", "close": 0.5, "volume": 79097.0}, {"date": "2017-06-16", "close": 0.5, "volume": 79375.0}, {"date": "2017-06-19", "close": 0.5, "volume": 10125.0}, {"date": "2017-06-20", "close": 0.505, "volume": 30000.0}, {"date": "2017-06-21", "close": 0.5, "volume": 47813.0}, {"date": "2017-06-22", "close": 0.5, "volume": 50057.0}, {"date": "2017-06-23", "close": 0.5, "volume": 28125.0}, {"date": "2017-06-26", "close": 0.495, "volume": 80315.0}, {"date": "2017-06-27", "close": 0.495, "volume": 40.0}, {"date": "2017-06-28", "close": 0.495, "volume": 44695.0}, {"date": "2017-06-29", "close": 0.5, "volume": 90000.0}, {"date": "2017-07-03", "close": 0.5, "volume": 60000.0}, {"date": "2017-07-04", "close": 0.51, "volume": 70894.0}, {"date": "2017-07-05", "close": 0.505, "volume": 125000.0}, {"date": "2017-07-06", "close": 0.505, "volume": 85070.0}, {"date": "2017-07-07", "close": 0.505, "volume": 65000.0}, {"date": "2017-07-10", "close": 0.505, "volume": 64153.0}, {"date": "2017-07-11", "close": 0.505, "volume": 44896.0}, {"date": "2017-07-12", "close": 0.505, "volume": 30500.0}, {"date": "2017-07-17", "close": 0.505, "volume": 80000.0}, {"date": "2017-07-18", "close": 0.505, "volume": 84300.0}, {"date": "2017-07-19", "close": 0.51, "volume": 4087.0}, {"date": "2017-07-20", "close": 0.505, "volume": 10000.0}, {"date": "2017-07-21", "close": 0.505, "volume": 107300.0}, {"date": "2017-07-25", "close": 0.51, "volume": 104344.0}, {"date": "2017-07-26", "close": 0.52, "volume": 2000.0}, {"date": "2017-07-28", "close": 0.52, "volume": 108333.0}, {"date": "2017-07-31", "close": 0.505, "volume": 131409.0}, {"date": "2017-08-01", "close": 0.505, "volume": 95841.0}, {"date": "2017-08-02", "close": 0.505, "volume": 44000.0}, {"date": "2017-08-03", "close": 0.505, "volume": 41000.0}, {"date": "2017-08-07", "close": 0.51, "volume": 32910.0}, {"date": "2017-08-08", "close": 0.51, "volume": 2940.0}, {"date": "2017-08-09", "close": 0.505, "volume": 37267.0}, {"date": "2017-08-10", "close": 0.51, "volume": 65209.0}, {"date": "2017-08-11", "close": 0.505, "volume": 88320.0}, {"date": "2017-08-15", "close": 0.51, "volume": 10000.0}, {"date": "2017-08-16", "close": 0.51, "volume": 19562.0}, {"date": "2017-08-17", "close": 0.505, "volume": 58800.0}, {"date": "2017-08-18", "close": 0.5, "volume": 62616.0}, {"date": "2017-08-21", "close": 0.505, "volume": 58300.0}, {"date": "2017-08-22", "close": 0.505, "volume": 30420.0}, {"date": "2017-08-23", "close": 0.5, "volume": 91125.0}, {"date": "2017-08-24", "close": 0.505, "volume": 30178.0}, {"date": "2017-08-25", "close": 0.51, "volume": 6822.0}, {"date": "2017-09-04", "close": 0.51, "volume": 177.0}, {"date": "2017-09-07", "close": 0.5, "volume": 4910.0}, {"date": "2017-09-08", "close": 0.505, "volume": 14423.0}, {"date": "2017-09-12", "close": 0.505, "volume": 9201.0}, {"date": "2017-09-13", "close": 0.505, "volume": 1000.0}, {"date": "2017-09-18", "close": 0.515, "volume": 5000.0}, {"date": "2017-09-20", "close": 0.505, "volume": 18018.0}, {"date": "2017-09-21", "close": 0.505, "volume": 40125.0}, {"date": "2017-09-25", "close": 0.51, "volume": 55834.0}, {"date": "2017-09-26", "close": 0.505, "volume": 46667.0}, {"date": "2017-09-28", "close": 0.515, "volume": 150231.0}, {"date": "2017-09-29", "close": 0.52, "volume": 25000.0}, {"date": "2017-10-02", "close": 0.52, "volume": 582.0}, {"date": "2017-10-03", "close": 0.52, "volume": 35.0}, {"date": "2017-10-05", "close": 0.52, "volume": 57375.0}, {"date": "2017-10-06", "close": 0.51, "volume": 35000.0}, {"date": "2017-10-10", "close": 0.51, "volume": 9375.0}, {"date": "2017-10-11", "close": 0.51, "volume": 1806.0}, {"date": "2017-10-12", "close": 0.525, "volume": 142960.0}, {"date": "2017-10-13", "close": 0.52, "volume": 74914.0}, {"date": "2017-10-18", "close": 0.52, "volume": 91000.0}, {"date": "2017-10-20", "close": 0.53, "volume": 45626.0}, {"date": "2017-10-23", "close": 0.52, "volume": 22491.0}, {"date": "2017-10-24", "close": 0.525, "volume": 40833.0}, {"date": "2017-10-25", "close": 0.52, "volume": 103867.0}, {"date": "2017-10-26", "close": 0.52, "volume": 8645.0}, {"date": "2017-10-27", "close": 0.52, "volume": 70334.0}, {"date": "2017-10-30", "close": 0.525, "volume": 158049.0}, {"date": "2017-10-31", "close": 0.52, "volume": 19816.0}, {"date": "2017-11-02", "close": 0.515, "volume": 108289.0}, {"date": "2017-11-03", "close": 0.515, "volume": 1850.0}, {"date": "2017-11-06", "close": 0.515, "volume": 11000.0}, {"date": "2017-11-07", "close": 0.515, "volume": 20000.0}, {"date": "2017-11-09", "close": 0.515, "volume": 36700.0}, {"date": "2017-11-10", "close": 0.52, "volume": 9660.0}, {"date": "2017-11-13", "close": 0.515, "volume": 20475.0}, {"date": "2017-11-15", "close": 0.515, "volume": 23334.0}, {"date": "2017-11-17", "close": 0.515, "volume": 21618.0}, {"date": "2017-11-21", "close": 0.52, "volume": 9715.0}, {"date": "2017-11-23", "close": 0.52, "volume": 131575.0}, {"date": "2017-11-27", "close": 0.51, "volume": 27765.0}, {"date": "2017-11-28", "close": 0.52, "volume": 3179.0}, {"date": "2017-11-29", "close": 0.515, "volume": 5989.0}, {"date": "2017-12-01", "close": 0.525, "volume": 48000.0}, {"date": "2017-12-05", "close": 0.515, "volume": 51334.0}, {"date": "2017-12-14", "close": 0.515, "volume": 59646.0}, {"date": "2017-12-15", "close": 0.51, "volume": 46667.0}, {"date": "2017-12-18", "close": 0.51, "volume": 66136.0}, {"date": "2017-12-19", "close": 0.51, "volume": 75946.0}, {"date": "2017-12-20", "close": 0.51, "volume": 42092.0}, {"date": "2017-12-21", "close": 0.51, "volume": 16603.0}, {"date": "2017-12-27", "close": 0.525, "volume": 3000.0}, {"date": "2017-12-29", "close": 0.52, "volume": 10000.0}, {"date": "2018-01-02", "close": 0.52, "volume": 15300.0}, {"date": "2018-01-03", "close": 0.525, "volume": 96300.0}, {"date": "2018-01-05", "close": 0.525, "volume": 1250.0}, {"date": "2018-01-09", "close": 0.525, "volume": 18800.0}, {"date": "2018-01-11", "close": 0.52, "volume": 6000.0}, {"date": "2018-01-12", "close": 0.52, "volume": 7544.0}, {"date": "2018-01-15", "close": 0.525, "volume": 40000.0}, {"date": "2018-01-17", "close": 0.52, "volume": 18814.0}, {"date": "2018-01-18", "close": 0.52, "volume": 3606.0}, {"date": "2018-01-22", "close": 0.525, "volume": 7500.0}, {"date": "2018-01-23", "close": 0.525, "volume": 32518.0}, {"date": "2018-01-25", "close": 0.52, "volume": 4125.0}, {"date": "2018-01-30", "close": 0.525, "volume": 20000.0}, {"date": "2018-01-31", "close": 0.53, "volume": 53957.0}, {"date": "2018-02-01", "close": 0.53, "volume": 33.0}, {"date": "2018-02-02", "close": 0.525, "volume": 21960.0}, {"date": "2018-02-05", "close": 0.515, "volume": 122016.0}, {"date": "2018-02-06", "close": 0.505, "volume": 12440.0}, {"date": "2018-02-07", "close": 0.525, "volume": 169561.0}, {"date": "2018-02-09", "close": 0.51, "volume": 3553.0}, {"date": "2018-02-12", "close": 0.515, "volume": 10000.0}, {"date": "2018-02-13", "close": 0.52, "volume": 7500.0}, {"date": "2018-02-14", "close": 0.525, "volume": 10000.0}, {"date": "2018-02-19", "close": 0.51, "volume": 2450.0}, {"date": "2018-02-20", "close": 0.51, "volume": 37292.0}, {"date": "2018-02-28", "close": 0.505, "volume": 3935.0}, {"date": "2018-03-05", "close": 0.5, "volume": 62084.0}, {"date": "2018-03-06", "close": 0.525, "volume": 48000.0}, {"date": "2018-03-07", "close": 0.52, "volume": 40000.0}, {"date": "2018-03-12", "close": 0.51, "volume": 3500.0}, {"date": "2018-03-14", "close": 0.51, "volume": 39962.0}, {"date": "2018-03-20", "close": 0.505, "volume": 22400.0}, {"date": "2018-03-21", "close": 0.505, "volume": 106863.0}, {"date": "2018-03-22", "close": 0.505, "volume": 18426.0}, {"date": "2018-03-23", "close": 0.5, "volume": 25006.0}, {"date": "2018-03-26", "close": 0.495, "volume": 28093.0}, {"date": "2018-03-27", "close": 0.5, "volume": 30223.0}, {"date": "2018-03-28", "close": 0.5, "volume": 20000.0}, {"date": "2018-04-03", "close": 0.5, "volume": 57926.0}, {"date": "2018-04-04", "close": 0.495, "volume": 25000.0}, {"date": "2018-04-05", "close": 0.495, "volume": 15194.0}, {"date": "2018-04-06", "close": 0.495, "volume": 71942.0}, {"date": "2018-04-10", "close": 0.495, "volume": 26438.0}, {"date": "2018-04-11", "close": 0.5, "volume": 36188.0}, {"date": "2018-04-13", "close": 0.5, "volume": 63812.0}, {"date": "2018-04-16", "close": 0.495, "volume": 2450.0}, {"date": "2018-04-17", "close": 0.49, "volume": 85644.0}, {"date": "2018-04-20", "close": 0.485, "volume": 21600.0}, {"date": "2018-04-26", "close": 0.5, "volume": 20000.0}, {"date": "2018-05-01", "close": 0.49, "volume": 537.0}, {"date": "2018-05-03", "close": 0.495, "volume": 4463.0}, {"date": "2018-05-07", "close": 0.46, "volume": 358607.0}, {"date": "2018-05-08", "close": 0.475, "volume": 333811.0}, {"date": "2018-05-10", "close": 0.48, "volume": 51484.0}, {"date": "2018-05-16", "close": 0.48, "volume": 86162.0}, {"date": "2018-05-17", "close": 0.48, "volume": 2.0}, {"date": "2018-05-28", "close": 0.485, "volume": 29168.0}, {"date": "2018-05-29", "close": 0.49, "volume": 5958.0}, {"date": "2018-05-30", "close": 0.49, "volume": 1581.0}, {"date": "2018-06-01", "close": 0.49, "volume": 5052.0}, {"date": "2018-06-06", "close": 0.485, "volume": 105451.0}, {"date": "2018-06-12", "close": 0.485, "volume": 10000.0}, {"date": "2018-06-19", "close": 0.485, "volume": 1529.0}, {"date": "2018-06-20", "close": 0.485, "volume": 30000.0}, {"date": "2018-06-25", "close": 0.495, "volume": 25000.0}, {"date": "2018-06-26", "close": 0.48, "volume": 117468.0}, {"date": "2018-06-27", "close": 0.48, "volume": 43167.0}, {"date": "2018-06-28", "close": 0.48, "volume": 199.0}, {"date": "2018-06-29", "close": 0.49, "volume": 157400.0}, {"date": "2018-07-02", "close": 0.5, "volume": 1000.0}, {"date": "2018-07-03", "close": 0.485, "volume": 33311.0}, {"date": "2018-07-04", "close": 0.485, "volume": 37917.0}, {"date": "2018-07-09", "close": 0.49, "volume": 1000.0}, {"date": "2018-07-10", "close": 0.49, "volume": 30618.0}, {"date": "2018-07-11", "close": 0.5, "volume": 52366.0}, {"date": "2018-07-12", "close": 0.49, "volume": 7500.0}, {"date": "2018-07-13", "close": 0.495, "volume": 50000.0}, {"date": "2018-07-17", "close": 0.49, "volume": 11611.0}, {"date": "2018-07-18", "close": 0.49, "volume": 27967.0}, {"date": "2018-07-19", "close": 0.495, "volume": 47297.0}, {"date": "2018-07-20", "close": 0.495, "volume": 194.0}, {"date": "2018-07-23", "close": 0.5, "volume": 5806.0}, {"date": "2018-07-24", "close": 0.5, "volume": 1972.0}, {"date": "2018-07-26", "close": 0.5, "volume": 16500.0}, {"date": "2018-07-27", "close": 0.5, "volume": 5945.0}, {"date": "2018-07-30", "close": 0.5, "volume": 1000.0}, {"date": "2018-07-31", "close": 0.51, "volume": 2500.0}, {"date": "2018-08-03", "close": 0.515, "volume": 50000.0}, {"date": "2018-08-07", "close": 0.51, "volume": 100000.0}, {"date": "2018-08-08", "close": 0.515, "volume": 50917.0}, {"date": "2018-08-09", "close": 0.515, "volume": 115000.0}, {"date": "2018-08-10", "close": 0.515, "volume": 37534.0}, {"date": "2018-08-13", "close": 0.515, "volume": 312797.0}, {"date": "2018-08-16", "close": 0.515, "volume": 27000.0}, {"date": "2018-08-20", "close": 0.515, "volume": 85461.0}, {"date": "2018-08-21", "close": 0.515, "volume": 6750.0}, {"date": "2018-08-22", "close": 0.51, "volume": 46999.0}, {"date": "2018-08-23", "close": 0.515, "volume": 47248.0}, {"date": "2018-08-29", "close": 0.52, "volume": 25200.0}, {"date": "2018-08-30", "close": 0.505, "volume": 40013.0}, {"date": "2018-09-07", "close": 0.505, "volume": 1384.0}, {"date": "2018-09-11", "close": 0.51, "volume": 168829.0}, {"date": "2018-09-13", "close": 0.505, "volume": 3710.0}, {"date": "2018-09-17", "close": 0.51, "volume": 9356.0}, {"date": "2018-09-20", "close": 0.505, "volume": 76469.0}, {"date": "2018-09-24", "close": 0.505, "volume": 20000.0}, {"date": "2018-09-26", "close": 0.51, "volume": 98953.0}, {"date": "2018-09-27", "close": 0.51, "volume": 3710.0}, {"date": "2018-09-28", "close": 0.505, "volume": 20533.0}, {"date": "2018-10-01", "close": 0.505, "volume": 50197.0}, {"date": "2018-10-02", "close": 0.515, "volume": 61068.0}, {"date": "2018-10-04", "close": 0.505, "volume": 38392.0}, {"date": "2018-10-05", "close": 0.51, "volume": 81415.0}, {"date": "2018-10-10", "close": 0.505, "volume": 50000.0}, {"date": "2018-10-11", "close": 0.5, "volume": 152845.0}, {"date": "2018-10-12", "close": 0.5, "volume": 40000.0}, {"date": "2018-10-16", "close": 0.5, "volume": 120000.0}, {"date": "2018-10-22", "close": 0.5, "volume": 69999.0}, {"date": "2018-10-24", "close": 0.5, "volume": 15000.0}, {"date": "2018-10-25", "close": 0.49, "volume": 145133.0}, {"date": "2018-10-26", "close": 0.49, "volume": 50000.0}, {"date": "2018-10-29", "close": 0.49, "volume": 52797.0}, {"date": "2018-10-30", "close": 0.485, "volume": 500.0}, {"date": "2018-10-31", "close": 0.49, "volume": 60000.0}, {"date": "2018-11-01", "close": 0.495, "volume": 40000.0}, {"date": "2018-11-02", "close": 0.495, "volume": 68000.0}, {"date": "2018-11-05", "close": 0.5, "volume": 31225.0}, {"date": "2018-11-07", "close": 0.5, "volume": 26275.0}, {"date": "2018-11-13", "close": 0.5, "volume": 57475.0}, {"date": "2018-11-15", "close": 0.505, "volume": 90788.0}, {"date": "2018-11-16", "close": 0.51, "volume": 50000.0}, {"date": "2018-11-21", "close": 0.505, "volume": 48750.0}, {"date": "2018-11-22", "close": 0.51, "volume": 260000.0}, {"date": "2018-11-23", "close": 0.5, "volume": 1940.0}, {"date": "2018-11-26", "close": 0.515, "volume": 2000000.0}, {"date": "2018-11-27", "close": 0.515, "volume": 2000000.0}, {"date": "2018-11-28", "close": 0.515, "volume": 687967.0}, {"date": "2018-11-29", "close": 0.52, "volume": 2000000.0}, {"date": "2018-11-30", "close": 0.515, "volume": 708067.0}, {"date": "2018-12-03", "close": 0.515, "volume": 9000.0}, {"date": "2018-12-04", "close": 0.52, "volume": 354479.0}, {"date": "2018-12-05", "close": 0.515, "volume": 308074.0}, {"date": "2018-12-06", "close": 0.515, "volume": 531303.0}, {"date": "2018-12-07", "close": 0.515, "volume": 209270.0}, {"date": "2018-12-10", "close": 0.515, "volume": 476384.0}, {"date": "2018-12-11", "close": 0.515, "volume": 571750.0}, {"date": "2018-12-12", "close": 0.515, "volume": 145310.0}, {"date": "2018-12-13", "close": 0.52, "volume": 316053.0}, {"date": "2018-12-14", "close": 0.52, "volume": 15000.0}, {"date": "2018-12-17", "close": 0.515, "volume": 16508.0}, {"date": "2018-12-18", "close": 0.51, "volume": 2460000.0}, {"date": "2018-12-19", "close": 0.515, "volume": 338796.0}, {"date": "2018-12-20", "close": 0.515, "volume": 592973.0}, {"date": "2018-12-21", "close": 0.515, "volume": 449851.0}, {"date": "2018-12-31", "close": 0.5, "volume": 99999.0}, {"date": "2019-01-02", "close": 0.5, "volume": 75000.0}, {"date": "2019-01-03", "close": 0.495, "volume": 25000.0}, {"date": "2019-01-07", "close": 0.505, "volume": 143132.0}, {"date": "2019-01-08", "close": 0.49, "volume": 6250.0}, {"date": "2019-01-09", "close": 0.49, "volume": 20000.0}, {"date": "2019-01-16", "close": 0.495, "volume": 9000.0}, {"date": "2019-01-21", "close": 0.5, "volume": 20000.0}, {"date": "2019-01-22", "close": 0.495, "volume": 95000.0}, {"date": "2019-01-30", "close": 0.495, "volume": 16074.0}, {"date": "2019-02-01", "close": 0.495, "volume": 15386.0}, {"date": "2019-02-07", "close": 0.495, "volume": 5800.0}, {"date": "2019-02-08", "close": 0.49, "volume": 40000.0}, {"date": "2019-02-14", "close": 0.49, "volume": 19500.0}, {"date": "2019-02-18", "close": 0.49, "volume": 2940.0}, {"date": "2019-03-04", "close": 0.49, "volume": 15000.0}, {"date": "2019-03-05", "close": 0.49, "volume": 15000.0}, {"date": "2019-03-06", "close": 0.49, "volume": 68456.0}, {"date": "2019-03-07", "close": 0.49, "volume": 42001.0}, {"date": "2019-03-08", "close": 0.485, "volume": 3025.0}, {"date": "2019-03-11", "close": 0.49, "volume": 27470.0}, {"date": "2019-03-12", "close": 0.5, "volume": 134976.0}, {"date": "2019-03-13", "close": 0.505, "volume": 4422.0}, {"date": "2019-03-14", "close": 0.51, "volume": 30850.0}, {"date": "2019-03-15", "close": 0.51, "volume": 1000.0}, {"date": "2019-03-25", "close": 0.475, "volume": 43222.0}, {"date": "2019-03-26", "close": 0.48, "volume": 2625.0}, {"date": "2019-03-27", "close": 0.48, "volume": 50964.0}, {"date": "2019-03-28", "close": 0.48, "volume": 2.0}, {"date": "2019-03-29", "close": 0.49, "volume": 1.0}, {"date": "2019-04-01", "close": 0.49, "volume": 1000.0}, {"date": "2019-04-02", "close": 0.5, "volume": 21336.0}, {"date": "2019-04-03", "close": 0.51, "volume": 24330.0}, {"date": "2019-04-04", "close": 0.5, "volume": 25000.0}, {"date": "2019-04-05", "close": 0.5, "volume": 2000.0}, {"date": "2019-04-08", "close": 0.49, "volume": 43642.0}, {"date": "2019-04-11", "close": 0.49, "volume": 35268.0}, {"date": "2019-04-12", "close": 0.49, "volume": 103750.0}, {"date": "2019-04-15", "close": 0.49, "volume": 63000.0}, {"date": "2019-04-18", "close": 0.495, "volume": 5000.0}, {"date": "2019-04-24", "close": 0.505, "volume": 39161.0}, {"date": "2019-05-01", "close": 0.5, "volume": 20000.0}, {"date": "2019-05-03", "close": 0.49, "volume": 31025.0}, {"date": "2019-05-08", "close": 0.49, "volume": 40000.0}, {"date": "2019-05-16", "close": 0.49, "volume": 14285.0}, {"date": "2019-05-20", "close": 0.485, "volume": 82596.0}, {"date": "2019-05-21", "close": 0.495, "volume": 11376.0}, {"date": "2019-05-22", "close": 0.49, "volume": 29981.0}, {"date": "2019-05-23", "close": 0.49, "volume": 73330.0}, {"date": "2019-05-27", "close": 0.49, "volume": 85000.0}, {"date": "2019-05-28", "close": 0.49, "volume": 184300.0}, {"date": "2019-05-29", "close": 0.49, "volume": 10700.0}, {"date": "2019-05-30", "close": 0.485, "volume": 83750.0}, {"date": "2019-05-31", "close": 0.49, "volume": 10000.0}, {"date": "2019-06-03", "close": 0.49, "volume": 6642.0}, {"date": "2019-06-04", "close": 0.49, "volume": 26358.0}, {"date": "2019-06-05", "close": 0.49, "volume": 40816.0}, {"date": "2019-06-06", "close": 0.485, "volume": 65579.0}, {"date": "2019-06-07", "close": 0.49, "volume": 7088.0}, {"date": "2019-06-11", "close": 0.49, "volume": 26922.0}, {"date": "2019-06-12", "close": 0.495, "volume": 37371.0}, {"date": "2019-06-13", "close": 0.49, "volume": 71486.0}, {"date": "2019-06-14", "close": 0.475, "volume": 28041.0}, {"date": "2019-06-18", "close": 0.48, "volume": 46667.0}, {"date": "2019-06-19", "close": 0.48, "volume": 31933.0}, {"date": "2019-06-20", "close": 0.475, "volume": 43736.0}, {"date": "2019-06-24", "close": 0.48, "volume": 46397.0}, {"date": "2019-06-25", "close": 0.48, "volume": 20000.0}, {"date": "2019-06-26", "close": 0.48, "volume": 24333.0}, {"date": "2019-06-27", "close": 0.48, "volume": 27583.0}, {"date": "2019-06-28", "close": 0.475, "volume": 257269.0}, {"date": "2019-07-01", "close": 0.475, "volume": 1000.0}, {"date": "2019-07-08", "close": 0.48, "volume": 15385.0}, {"date": "2019-07-10", "close": 0.49, "volume": 23472.0}, {"date": "2019-07-11", "close": 0.49, "volume": 10000.0}, {"date": "2019-07-12", "close": 0.485, "volume": 28802.0}, {"date": "2019-07-15", "close": 0.485, "volume": 78858.0}, {"date": "2019-07-16", "close": 0.5, "volume": 1224.0}, {"date": "2019-07-19", "close": 0.49, "volume": 14170.0}, {"date": "2019-07-22", "close": 0.49, "volume": 5710.0}, {"date": "2019-07-23", "close": 0.5, "volume": 10500.0}, {"date": "2019-07-25", "close": 0.495, "volume": 14583.0}, {"date": "2019-07-26", "close": 0.5, "volume": 34211.0}, {"date": "2019-07-31", "close": 0.5, "volume": 32000.0}, {"date": "2019-08-07", "close": 0.495, "volume": 10000.0}, {"date": "2019-08-15", "close": 0.49, "volume": 41117.0}, {"date": "2019-08-16", "close": 0.49, "volume": 21661.0}, {"date": "2019-08-20", "close": 0.495, "volume": 20000.0}, {"date": "2019-08-26", "close": 0.51, "volume": 110500.0}, {"date": "2019-08-28", "close": 0.49, "volume": 2055015.0}, {"date": "2019-08-30", "close": 0.49, "volume": 9666.0}, {"date": "2019-09-02", "close": 0.5, "volume": 7607.0}, {"date": "2019-09-04", "close": 0.495, "volume": 12800.0}, {"date": "2019-09-05", "close": 0.49, "volume": 7326.0}, {"date": "2019-09-06", "close": 0.5, "volume": 3508.0}, {"date": "2019-09-09", "close": 0.5, "volume": 50000.0}, {"date": "2019-09-10", "close": 0.5, "volume": 5627.0}, {"date": "2019-09-11", "close": 0.5, "volume": 2798.0}, {"date": "2019-09-12", "close": 0.495, "volume": 88694.0}, {"date": "2019-09-13", "close": 0.505, "volume": 40000.0}, {"date": "2019-09-16", "close": 0.495, "volume": 160129.0}, {"date": "2019-09-20", "close": 0.495, "volume": 9926.0}, {"date": "2019-10-02", "close": 0.5, "volume": 2374.0}, {"date": "2019-10-17", "close": 0.505, "volume": 22533.0}, {"date": "2019-10-18", "close": 0.505, "volume": 942.0}, {"date": "2019-10-23", "close": 0.5, "volume": 56530.0}, {"date": "2019-10-28", "close": 0.495, "volume": 154292.0}, {"date": "2019-10-29", "close": 0.5, "volume": 100000.0}, {"date": "2019-10-30", "close": 0.5, "volume": 42927.0}, {"date": "2019-10-31", "close": 0.5, "volume": 183565.0}, {"date": "2019-11-01", "close": 0.5, "volume": 198410.0}, {"date": "2019-11-04", "close": 0.5, "volume": 4982.0}, {"date": "2019-11-05", "close": 0.5, "volume": 5594.0}, {"date": "2019-11-07", "close": 0.5, "volume": 20000.0}, {"date": "2019-11-11", "close": 0.51, "volume": 10000.0}, {"date": "2019-11-18", "close": 0.51, "volume": 5600.0}, {"date": "2019-11-20", "close": 0.5, "volume": 5200.0}, {"date": "2019-11-21", "close": 0.505, "volume": 64033.0}, {"date": "2019-11-27", "close": 0.51, "volume": 97512.0}, {"date": "2019-11-29", "close": 0.51, "volume": 31045.0}, {"date": "2019-12-04", "close": 0.51, "volume": 20000.0}, {"date": "2019-12-05", "close": 0.51, "volume": 49926.0}, {"date": "2019-12-09", "close": 0.51, "volume": 10666.0}, {"date": "2019-12-16", "close": 0.51, "volume": 35678.0}, {"date": "2019-12-30", "close": 0.52, "volume": 30000.0}, {"date": "2020-01-03", "close": 0.525, "volume": 9000.0}, {"date": "2020-01-07", "close": 0.535, "volume": 1000.0}, {"date": "2020-01-08", "close": 0.525, "volume": 11661.0}, {"date": "2020-01-13", "close": 0.54, "volume": 55500.0}, {"date": "2020-01-20", "close": 0.53, "volume": 70183.0}, {"date": "2020-01-21", "close": 0.53, "volume": 1250.0}, {"date": "2020-01-24", "close": 0.53, "volume": 2020.0}, {"date": "2020-01-28", "close": 0.525, "volume": 17000.0}, {"date": "2020-01-29", "close": 0.525, "volume": 34264.0}, {"date": "2020-01-31", "close": 0.525, "volume": 3713.0}, {"date": "2020-02-03", "close": 0.525, "volume": 7174.0}, {"date": "2020-02-11", "close": 0.525, "volume": 40000.0}, {"date": "2020-02-12", "close": 0.525, "volume": 31115.0}, {"date": "2020-02-13", "close": 0.525, "volume": 552.0}, {"date": "2020-02-14", "close": 0.53, "volume": 53881.0}, {"date": "2020-02-17", "close": 0.53, "volume": 220558.0}, {"date": "2020-02-18", "close": 0.53, "volume": 121424.0}, {"date": "2020-02-19", "close": 0.525, "volume": 109315.0}, {"date": "2020-02-21", "close": 0.52, "volume": 33976.0}, {"date": "2020-02-25", "close": 0.51, "volume": 28415.0}, {"date": "2020-02-26", "close": 0.51, "volume": 26759.0}, {"date": "2020-02-27", "close": 0.515, "volume": 10121.0}, {"date": "2020-02-28", "close": 0.51, "volume": 215426.0}, {"date": "2020-03-02", "close": 0.51, "volume": 72141.0}, {"date": "2020-03-04", "close": 0.505, "volume": 22580.0}, {"date": "2020-03-09", "close": 0.5, "volume": 100000.0}, {"date": "2020-03-12", "close": 0.455, "volume": 26030.0}, {"date": "2020-03-13", "close": 0.415, "volume": 13358.0}, {"date": "2020-03-17", "close": 0.38, "volume": 107205.0}, {"date": "2020-03-19", "close": 0.4, "volume": 12500.0}, {"date": "2020-03-23", "close": 0.38, "volume": 70450.0}, {"date": "2020-03-24", "close": 0.335, "volume": 36097.0}, {"date": "2020-03-25", "close": 0.35, "volume": 187825.0}, {"date": "2020-03-26", "close": 0.385, "volume": 17779.0}, {"date": "2020-03-27", "close": 0.39, "volume": 58466.0}, {"date": "2020-03-31", "close": 0.405, "volume": 10000.0}, {"date": "2020-04-06", "close": 0.4, "volume": 16450.0}, {"date": "2020-04-07", "close": 0.405, "volume": 61050.0}, {"date": "2020-04-09", "close": 0.4, "volume": 3636.0}, {"date": "2020-04-14", "close": 0.39, "volume": 45800.0}, {"date": "2020-04-22", "close": 0.4, "volume": 1968.0}, {"date": "2020-04-23", "close": 0.4, "volume": 7224.0}, {"date": "2020-04-24", "close": 0.39, "volume": 60403.0}, {"date": "2020-04-27", "close": 0.42, "volume": 2500.0}, {"date": "2020-04-28", "close": 0.415, "volume": 4085.0}, {"date": "2020-04-29", "close": 0.43, "volume": 109577.0}, {"date": "2020-05-01", "close": 0.43, "volume": 26728.0}, {"date": "2020-05-04", "close": 0.43, "volume": 39494.0}, {"date": "2020-05-05", "close": 0.43, "volume": 100911.0}, {"date": "2020-05-06", "close": 0.415, "volume": 8755.0}, {"date": "2020-05-07", "close": 0.42, "volume": 65933.0}, {"date": "2020-05-08", "close": 0.41, "volume": 123103.0}, {"date": "2020-05-11", "close": 0.41, "volume": 173987.0}, {"date": "2020-05-12", "close": 0.41, "volume": 78301.0}, {"date": "2020-05-13", "close": 0.41, "volume": 122699.0}, {"date": "2020-05-15", "close": 0.41, "volume": 30272.0}, {"date": "2020-05-18", "close": 0.42, "volume": 5000.0}, {"date": "2020-05-20", "close": 0.425, "volume": 21485.0}, {"date": "2020-05-22", "close": 0.425, "volume": 10249.0}, {"date": "2020-05-25", "close": 0.42, "volume": 27681.0}, {"date": "2020-05-26", "close": 0.435, "volume": 1920.0}, {"date": "2020-05-27", "close": 0.45, "volume": 70000.0}, {"date": "2020-05-28", "close": 0.46, "volume": 15356.0}, {"date": "2020-05-29", "close": 0.435, "volume": 19424.0}, {"date": "2020-06-01", "close": 0.435, "volume": 53576.0}, {"date": "2020-06-02", "close": 0.455, "volume": 3000.0}, {"date": "2020-06-03", "close": 0.435, "volume": 11.0}, {"date": "2020-06-10", "close": 0.46, "volume": 54738.0}, {"date": "2020-06-11", "close": 0.455, "volume": 3200.0}, {"date": "2020-06-16", "close": 0.46, "volume": 20000.0}, {"date": "2020-06-18", "close": 0.45, "volume": 50000.0}, {"date": "2020-06-19", "close": 0.43, "volume": 70000.0}, {"date": "2020-06-22", "close": 0.43, "volume": 12000.0}, {"date": "2020-06-30", "close": 0.42, "volume": 3000.0}, {"date": "2020-07-01", "close": 0.44, "volume": 20550.0}, {"date": "2020-07-08", "close": 0.44, "volume": 59700.0}, {"date": "2020-07-10", "close": 0.445, "volume": 50300.0}, {"date": "2020-07-20", "close": 0.44, "volume": 38887.0}, {"date": "2020-07-21", "close": 0.44, "volume": 4200.0}, {"date": "2020-07-22", "close": 0.44, "volume": 2800.0}, {"date": "2020-07-23", "close": 0.44, "volume": 6000.0}, {"date": "2020-07-24", "close": 0.44, "volume": 1078.0}, {"date": "2020-07-27", "close": 0.44, "volume": 16789.0}, {"date": "2020-07-28", "close": 0.425, "volume": 64590.0}, {"date": "2020-07-29", "close": 0.42, "volume": 3500.0}, {"date": "2020-07-30", "close": 0.43, "volume": 13700.0}, {"date": "2020-07-31", "close": 0.42, "volume": 37400.0}, {"date": "2020-08-04", "close": 0.44, "volume": 5000.0}, {"date": "2020-08-07", "close": 0.425, "volume": 98000.0}, {"date": "2020-08-10", "close": 0.425, "volume": 8570.0}, {"date": "2020-08-17", "close": 0.43, "volume": 26189.0}, {"date": "2020-08-21", "close": 0.44, "volume": 3000.0}, {"date": "2020-08-24", "close": 0.43, "volume": 2283.0}, {"date": "2020-08-26", "close": 0.43, "volume": 50700.0}, {"date": "2020-08-27", "close": 0.43, "volume": 72368.0}, {"date": "2020-08-31", "close": 0.43, "volume": 6399.0}, {"date": "2020-09-02", "close": 0.44, "volume": 29564.0}, {"date": "2020-09-08", "close": 0.44, "volume": 436.0}, {"date": "2020-09-16", "close": 0.43, "volume": 59207.0}, {"date": "2020-09-22", "close": 0.44, "volume": 2272.0}, {"date": "2020-09-23", "close": 0.43, "volume": 32510.0}, {"date": "2020-09-24", "close": 0.43, "volume": 7584.0}, {"date": "2020-09-25", "close": 0.44, "volume": 47895.0}, {"date": "2020-09-28", "close": 0.41, "volume": 217000.0}, {"date": "2020-10-01", "close": 0.445, "volume": 7250.0}, {"date": "2020-10-05", "close": 0.445, "volume": 17750.0}, {"date": "2020-10-07", "close": 0.45, "volume": 75456.0}, {"date": "2020-10-08", "close": 0.46, "volume": 38907.0}, {"date": "2020-10-09", "close": 0.47, "volume": 5000.0}, {"date": "2020-10-12", "close": 0.47, "volume": 290000.0}, {"date": "2020-10-13", "close": 0.47, "volume": 83574.0}, {"date": "2020-10-15", "close": 0.465, "volume": 3694.0}, {"date": "2020-10-16", "close": 0.46, "volume": 79300.0}, {"date": "2020-10-20", "close": 0.47, "volume": 19645.0}, {"date": "2020-10-22", "close": 0.465, "volume": 33976.0}, {"date": "2020-10-23", "close": 0.465, "volume": 399.0}, {"date": "2020-10-29", "close": 0.465, "volume": 49856.0}, {"date": "2020-10-30", "close": 0.465, "volume": 1328.0}, {"date": "2020-11-02", "close": 0.465, "volume": 25000.0}, {"date": "2020-11-03", "close": 0.47, "volume": 77288.0}, {"date": "2020-11-04", "close": 0.465, "volume": 11932.0}, {"date": "2020-11-06", "close": 0.47, "volume": 41709.0}, {"date": "2020-11-10", "close": 0.475, "volume": 2126.0}, {"date": "2020-11-12", "close": 0.48, "volume": 20835.0}, {"date": "2020-11-17", "close": 0.48, "volume": 44333.0}, {"date": "2020-11-18", "close": 0.47, "volume": 69375.0}, {"date": "2020-11-19", "close": 0.475, "volume": 50000.0}, {"date": "2020-11-24", "close": 0.48, "volume": 203500.0}, {"date": "2020-11-25", "close": 0.485, "volume": 2200.0}, {"date": "2020-11-26", "close": 0.485, "volume": 60000.0}, {"date": "2020-11-27", "close": 0.485, "volume": 252800.0}, {"date": "2020-11-30", "close": 0.48, "volume": 255400.0}, {"date": "2020-12-02", "close": 0.48, "volume": 28500.0}, {"date": "2020-12-03", "close": 0.48, "volume": 155000.0}, {"date": "2020-12-08", "close": 0.485, "volume": 27271.0}, {"date": "2020-12-09", "close": 0.505, "volume": 67690.0}, {"date": "2020-12-11", "close": 0.485, "volume": 142189.0}, {"date": "2020-12-14", "close": 0.485, "volume": 5000.0}, {"date": "2020-12-15", "close": 0.49, "volume": 2400.0}, {"date": "2020-12-16", "close": 0.49, "volume": 5102.0}, {"date": "2020-12-17", "close": 0.49, "volume": 69331.0}, {"date": "2020-12-22", "close": 0.5, "volume": 27000.0}, {"date": "2020-12-29", "close": 0.49, "volume": 62450.0}, {"date": "2021-01-05", "close": 0.485, "volume": 46200.0}, {"date": "2021-01-13", "close": 0.485, "volume": 13283.0}, {"date": "2021-01-14", "close": 0.495, "volume": 5750.0}, {"date": "2021-01-15", "close": 0.49, "volume": 5000.0}, {"date": "2021-01-18", "close": 0.49, "volume": 1.0}, {"date": "2021-01-19", "close": 0.5, "volume": 20000.0}, {"date": "2021-01-25", "close": 0.515, "volume": 130646.0}, {"date": "2021-01-27", "close": 0.495, "volume": 8027.0}, {"date": "2021-02-01", "close": 0.495, "volume": 11267.0}, {"date": "2021-02-02", "close": 0.495, "volume": 27746.0}, {"date": "2021-02-03", "close": 0.495, "volume": 20026.0}, {"date": "2021-02-05", "close": 0.495, "volume": 51171.0}, {"date": "2021-02-08", "close": 0.495, "volume": 137317.0}, {"date": "2021-02-09", "close": 0.495, "volume": 8889.0}, {"date": "2021-02-10", "close": 0.495, "volume": 33311.0}, {"date": "2021-02-17", "close": 0.5, "volume": 40000.0}, {"date": "2021-02-18", "close": 0.5, "volume": 7792.0}, {"date": "2021-02-19", "close": 0.505, "volume": 3368.0}, {"date": "2021-02-22", "close": 0.505, "volume": 27072.0}, {"date": "2021-02-23", "close": 0.52, "volume": 50000.0}, {"date": "2021-02-25", "close": 0.5, "volume": 64982.0}, {"date": "2021-02-26", "close": 0.49, "volume": 22639.0}, {"date": "2021-03-01", "close": 0.5, "volume": 25000.0}, {"date": "2021-03-02", "close": 0.49, "volume": 1224.0}, {"date": "2021-03-04", "close": 0.49, "volume": 23468.0}, {"date": "2021-03-08", "close": 0.495, "volume": 50200.0}, {"date": "2021-03-09", "close": 0.495, "volume": 5956.0}, {"date": "2021-03-10", "close": 0.495, "volume": 24820.0}, {"date": "2021-03-12", "close": 0.495, "volume": 486.0}, {"date": "2021-03-16", "close": 0.495, "volume": 6418.0}, {"date": "2021-03-17", "close": 0.495, "volume": 76908.0}, {"date": "2021-03-18", "close": 0.49, "volume": 11250.0}, {"date": "2021-03-19", "close": 0.49, "volume": 16875.0}, {"date": "2021-03-22", "close": 0.48, "volume": 118997.0}, {"date": "2021-03-23", "close": 0.47, "volume": 186183.0}, {"date": "2021-03-25", "close": 0.475, "volume": 26967.0}, {"date": "2021-03-29", "close": 0.48, "volume": 18006.0}, {"date": "2021-03-31", "close": 0.48, "volume": 2982.0}, {"date": "2021-04-06", "close": 0.49, "volume": 25500.0}, {"date": "2021-04-09", "close": 0.495, "volume": 2000.0}, {"date": "2021-04-14", "close": 0.49, "volume": 25061.0}, {"date": "2021-04-16", "close": 0.495, "volume": 485731.0}, {"date": "2021-04-22", "close": 0.49, "volume": 50000.0}, {"date": "2021-04-23", "close": 0.49, "volume": 26985.0}, {"date": "2021-04-26", "close": 0.495, "volume": 71816.0}, {"date": "2021-05-05", "close": 0.49, "volume": 2016.0}, {"date": "2021-05-07", "close": 0.49, "volume": 545685.0}, {"date": "2021-05-10", "close": 0.495, "volume": 1085.0}, {"date": "2021-05-11", "close": 0.485, "volume": 124600.0}, {"date": "2021-05-12", "close": 0.495, "volume": 58100.0}, {"date": "2021-05-17", "close": 0.495, "volume": 19102.0}, {"date": "2021-05-24", "close": 0.49, "volume": 20000.0}, {"date": "2021-05-31", "close": 0.495, "volume": 124359.0}, {"date": "2021-06-02", "close": 0.49, "volume": 50000.0}, {"date": "2021-06-03", "close": 0.51, "volume": 85871.0}, {"date": "2021-06-04", "close": 0.495, "volume": 115940.0}, {"date": "2021-06-07", "close": 0.495, "volume": 23283.0}, {"date": "2021-06-08", "close": 0.5, "volume": 168279.0}, {"date": "2021-06-10", "close": 0.5, "volume": 30000.0}, {"date": "2021-06-11", "close": 0.5, "volume": 1054.0}, {"date": "2021-06-15", "close": 0.5, "volume": 23755.0}, {"date": "2021-06-28", "close": 0.51, "volume": 5807.0}, {"date": "2021-06-29", "close": 0.51, "volume": 2000.0}, {"date": "2021-07-08", "close": 0.495, "volume": 94931.0}, {"date": "2021-07-09", "close": 0.5, "volume": 145000.0}, {"date": "2021-07-12", "close": 0.5, "volume": 17988.0}, {"date": "2021-07-13", "close": 0.5, "volume": 50000.0}, {"date": "2021-07-15", "close": 0.5, "volume": 276965.0}, {"date": "2021-07-16", "close": 0.505, "volume": 68573.0}, {"date": "2021-07-19", "close": 0.525, "volume": 109430.0}, {"date": "2021-07-20", "close": 0.515, "volume": 3000.0}, {"date": "2021-07-21", "close": 0.505, "volume": 82194.0}, {"date": "2021-07-23", "close": 0.505, "volume": 16558.0}, {"date": "2021-07-26", "close": 0.505, "volume": 97000.0}, {"date": "2021-07-27", "close": 0.505, "volume": 13418.0}, {"date": "2021-07-30", "close": 0.505, "volume": 33923.0}, {"date": "2021-08-02", "close": 0.505, "volume": 40000.0}, {"date": "2021-08-03", "close": 0.515, "volume": 1000.0}, {"date": "2021-08-06", "close": 0.515, "volume": 40000.0}, {"date": "2021-08-09", "close": 0.51, "volume": 156102.0}, {"date": "2021-08-10", "close": 0.505, "volume": 13603.0}, {"date": "2021-08-12", "close": 0.515, "volume": 2523.0}, {"date": "2021-08-13", "close": 0.52, "volume": 141545.0}, {"date": "2021-08-16", "close": 0.52, "volume": 177722.0}, {"date": "2021-08-20", "close": 0.515, "volume": 54243.0}, {"date": "2021-08-23", "close": 0.525, "volume": 35000.0}, {"date": "2021-08-24", "close": 0.52, "volume": 165307.0}, {"date": "2021-08-26", "close": 0.52, "volume": 24000.0}, {"date": "2021-08-27", "close": 0.52, "volume": 48269.0}, {"date": "2021-08-30", "close": 0.52, "volume": 126247.0}, {"date": "2021-09-02", "close": 0.525, "volume": 2750.0}, {"date": "2021-09-03", "close": 0.53, "volume": 92000.0}, {"date": "2021-09-06", "close": 0.53, "volume": 40000.0}, {"date": "2021-09-07", "close": 0.525, "volume": 6750.0}, {"date": "2021-09-08", "close": 0.52, "volume": 67343.0}, {"date": "2021-09-09", "close": 0.52, "volume": 44476.0}, {"date": "2021-09-10", "close": 0.52, "volume": 14092.0}, {"date": "2021-09-13", "close": 0.52, "volume": 93805.0}, {"date": "2021-09-14", "close": 0.52, "volume": 2920.0}, {"date": "2021-09-15", "close": 0.52, "volume": 109375.0}, {"date": "2021-09-16", "close": 0.525, "volume": 1412.0}, {"date": "2021-09-17", "close": 0.52, "volume": 10000.0}, {"date": "2021-09-20", "close": 0.53, "volume": 2000.0}, {"date": "2021-09-21", "close": 0.52, "volume": 49011.0}, {"date": "2021-09-22", "close": 0.525, "volume": 8000.0}, {"date": "2021-09-23", "close": 0.525, "volume": 31000.0}, {"date": "2021-09-28", "close": 0.525, "volume": 1036.0}, {"date": "2021-09-30", "close": 0.5, "volume": 1041.0}, {"date": "2021-10-01", "close": 0.53, "volume": 65905.0}, {"date": "2021-10-05", "close": 0.52, "volume": 20000.0}, {"date": "2021-10-06", "close": 0.53, "volume": 7537.0}, {"date": "2021-10-07", "close": 0.52, "volume": 3484.0}, {"date": "2021-10-08", "close": 0.52, "volume": 80037.0}, {"date": "2021-10-11", "close": 0.53, "volume": 100000.0}, {"date": "2021-10-14", "close": 0.52, "volume": 964.0}, {"date": "2021-10-15", "close": 0.495, "volume": 199502.0}, {"date": "2021-10-19", "close": 0.52, "volume": 24954.0}, {"date": "2021-10-20", "close": 0.52, "volume": 23076.0}, {"date": "2021-10-25", "close": 0.52, "volume": 30311.0}, {"date": "2021-10-26", "close": 0.535, "volume": 112250.0}, {"date": "2021-10-27", "close": 0.53, "volume": 436510.0}, {"date": "2021-10-28", "close": 0.535, "volume": 486000.0}, {"date": "2021-10-29", "close": 0.53, "volume": 610000.0}, {"date": "2021-11-01", "close": 0.53, "volume": 2051000.0}, {"date": "2021-11-02", "close": 0.525, "volume": 837195.0}, {"date": "2021-11-03", "close": 0.535, "volume": 510000.0}, {"date": "2021-11-04", "close": 0.53, "volume": 300000.0}, {"date": "2021-11-05", "close": 0.53, "volume": 749546.0}, {"date": "2021-11-08", "close": 0.53, "volume": 660711.0}, {"date": "2021-11-10", "close": 0.53, "volume": 711617.0}, {"date": "2021-11-11", "close": 0.535, "volume": 6750.0}, {"date": "2021-11-12", "close": 0.525, "volume": 40000.0}, {"date": "2021-11-15", "close": 0.535, "volume": 30000.0}, {"date": "2021-11-17", "close": 0.525, "volume": 400000.0}, {"date": "2021-11-18", "close": 0.525, "volume": 11250.0}, {"date": "2021-11-22", "close": 0.535, "volume": 1792.0}, {"date": "2021-11-23", "close": 0.53, "volume": 6443107.0}, {"date": "2021-11-26", "close": 0.51, "volume": 158710.0}, {"date": "2021-11-29", "close": 0.505, "volume": 21035.0}, {"date": "2021-12-06", "close": 0.515, "volume": 11750.0}, {"date": "2021-12-09", "close": 0.525, "volume": 1207.0}, {"date": "2021-12-10", "close": 0.515, "volume": 26374.0}, {"date": "2021-12-13", "close": 0.515, "volume": 1207.0}, {"date": "2021-12-14", "close": 0.525, "volume": 65576.0}, {"date": "2021-12-15", "close": 0.515, "volume": 12994.0}, {"date": "2021-12-20", "close": 0.515, "volume": 4702.0}, {"date": "2021-12-21", "close": 0.525, "volume": 36396.0}, {"date": "2021-12-22", "close": 0.515, "volume": 36.0}, {"date": "2021-12-23", "close": 0.515, "volume": 15533.0}, {"date": "2021-12-30", "close": 0.525, "volume": 4893.0}, {"date": "2021-12-31", "close": 0.52, "volume": 1871.0}, {"date": "2022-01-04", "close": 0.52, "volume": 4600.0}, {"date": "2022-01-05", "close": 0.515, "volume": 11000.0}, {"date": "2022-01-06", "close": 0.515, "volume": 1907.0}, {"date": "2022-01-10", "close": 0.515, "volume": 1000.0}, {"date": "2022-01-11", "close": 0.515, "volume": 51633.0}, {"date": "2022-01-12", "close": 0.515, "volume": 62910.0}, {"date": "2022-01-13", "close": 0.51, "volume": 50000.0}, {"date": "2022-01-17", "close": 0.515, "volume": 2790.0}, {"date": "2022-01-19", "close": 0.515, "volume": 508.0}, {"date": "2022-01-20", "close": 0.52, "volume": 36875.0}, {"date": "2022-01-24", "close": 0.52, "volume": 47741.0}, {"date": "2022-01-25", "close": 0.515, "volume": 40209.0}, {"date": "2022-01-27", "close": 0.485, "volume": 40000.0}, {"date": "2022-02-01", "close": 0.485, "volume": 19936.0}, {"date": "2022-02-03", "close": 0.485, "volume": 7000.0}, {"date": "2022-02-08", "close": 0.49, "volume": 10309.0}, {"date": "2022-02-10", "close": 0.485, "volume": 3750.0}, {"date": "2022-02-18", "close": 0.48, "volume": 161340.0}, {"date": "2022-02-22", "close": 0.485, "volume": 2200.0}, {"date": "2022-02-23", "close": 0.52, "volume": 5298.0}, {"date": "2022-02-25", "close": 0.515, "volume": 20000.0}, {"date": "2022-03-01", "close": 0.5, "volume": 60080.0}, {"date": "2022-03-02", "close": 0.5, "volume": 11920.0}, {"date": "2022-03-03", "close": 0.485, "volume": 2080.0}, {"date": "2022-03-07", "close": 0.485, "volume": 44922.0}, {"date": "2022-03-08", "close": 0.485, "volume": 18115.0}, {"date": "2022-03-10", "close": 0.485, "volume": 10000.0}, {"date": "2022-03-14", "close": 0.48, "volume": 43159.0}, {"date": "2022-03-17", "close": 0.5, "volume": 23584.0}, {"date": "2022-03-18", "close": 0.48, "volume": 47699.0}, {"date": "2022-03-24", "close": 0.495, "volume": 2000.0}, {"date": "2022-03-25", "close": 0.495, "volume": 20161.0}, {"date": "2022-04-01", "close": 0.49, "volume": 130000.0}, {"date": "2022-04-04", "close": 0.52, "volume": 21945.0}, {"date": "2022-04-05", "close": 0.52, "volume": 74069.0}, {"date": "2022-04-06", "close": 0.52, "volume": 10000.0}, {"date": "2022-04-08", "close": 0.525, "volume": 40000.0}, {"date": "2022-04-11", "close": 0.5, "volume": 7930.0}, {"date": "2022-04-13", "close": 0.525, "volume": 12438.0}, {"date": "2022-04-14", "close": 0.495, "volume": 22375.0}, {"date": "2022-04-20", "close": 0.5, "volume": 25369.0}, {"date": "2022-04-21", "close": 0.5, "volume": 51796.0}, {"date": "2022-04-22", "close": 0.495, "volume": 41918.0}, {"date": "2022-04-26", "close": 0.495, "volume": 40000.0}, {"date": "2022-05-03", "close": 0.51, "volume": 10000.0}, {"date": "2022-05-11", "close": 0.51, "volume": 1.0}, {"date": "2022-05-12", "close": 0.51, "volume": 1.0}, {"date": "2022-05-13", "close": 0.49, "volume": 59463.0}, {"date": "2022-05-16", "close": 0.485, "volume": 61855.0}, {"date": "2022-05-17", "close": 0.485, "volume": 10309.0}, {"date": "2022-05-23", "close": 0.485, "volume": 20000.0}, {"date": "2022-05-26", "close": 0.51, "volume": 8000.0}, {"date": "2022-05-27", "close": 0.51, "volume": 1.0}, {"date": "2022-05-30", "close": 0.485, "volume": 1815.0}, {"date": "2022-05-31", "close": 0.485, "volume": 16000.0}, {"date": "2022-06-03", "close": 0.485, "volume": 15394.0}, {"date": "2022-06-07", "close": 0.485, "volume": 14899.0}, {"date": "2022-06-09", "close": 0.495, "volume": 100000.0}, {"date": "2022-06-10", "close": 0.485, "volume": 34.0}, {"date": "2022-06-14", "close": 0.445, "volume": 41066.0}, {"date": "2022-06-15", "close": 0.49, "volume": 2997.0}, {"date": "2022-06-16", "close": 0.47, "volume": 35102.0}, {"date": "2022-06-17", "close": 0.465, "volume": 12944.0}, {"date": "2022-06-28", "close": 0.485, "volume": 12000.0}, {"date": "2022-07-06", "close": 0.48, "volume": 9835.0}, {"date": "2022-07-14", "close": 0.495, "volume": 30000.0}, {"date": "2022-07-22", "close": 0.495, "volume": 11000.0}, {"date": "2022-08-02", "close": 0.51, "volume": 20176.0}, {"date": "2022-08-08", "close": 0.49, "volume": 11032.0}, {"date": "2022-08-16", "close": 0.49, "volume": 40194.0}, {"date": "2022-08-17", "close": 0.49, "volume": 6879.0}, {"date": "2022-08-19", "close": 0.4675, "volume": 66322.0}, {"date": "2022-08-22", "close": 0.49, "volume": 6144.0}, {"date": "2022-08-23", "close": 0.46, "volume": 32000.0}, {"date": "2022-08-25", "close": 0.475, "volume": 3120.0}, {"date": "2022-08-30", "close": 0.4875, "volume": 1148.0}, {"date": "2022-09-05", "close": 0.455, "volume": 155.0}, {"date": "2022-09-13", "close": 0.455, "volume": 155239.0}, {"date": "2022-09-14", "close": 0.45, "volume": 1000.0}, {"date": "2022-09-20", "close": 0.455, "volume": 981.0}, {"date": "2022-09-23", "close": 0.45, "volume": 89587.0}, {"date": "2022-10-05", "close": 0.475, "volume": 42122.0}, {"date": "2022-10-06", "close": 0.485, "volume": 22816.0}, {"date": "2022-10-07", "close": 0.455, "volume": 26365.0}, {"date": "2022-10-11", "close": 0.46, "volume": 6000.0}, {"date": "2022-10-17", "close": 0.47, "volume": 11550.0}, {"date": "2022-10-19", "close": 0.47, "volume": 42881.0}, {"date": "2022-10-24", "close": 0.48, "volume": 7000.0}, {"date": "2022-10-28", "close": 0.48, "volume": 20800.0}, {"date": "2022-10-31", "close": 0.48, "volume": 20000.0}, {"date": "2022-11-04", "close": 0.48, "volume": 50000.0}, {"date": "2022-11-07", "close": 0.48, "volume": 5320.0}, {"date": "2022-11-08", "close": 0.475, "volume": 101182.0}, {"date": "2022-11-09", "close": 0.48, "volume": 70522.0}, {"date": "2022-11-10", "close": 0.48, "volume": 15732.0}, {"date": "2022-11-11", "close": 0.48, "volume": 19518.0}, {"date": "2022-11-14", "close": 0.485, "volume": 4919.0}, {"date": "2022-11-16", "close": 0.475, "volume": 80144.0}, {"date": "2022-11-17", "close": 0.47, "volume": 3410.0}, {"date": "2022-11-25", "close": 0.49, "volume": 20500.0}, {"date": "2022-11-30", "close": 0.5, "volume": 10002.0}, {"date": "2022-12-01", "close": 0.49, "volume": 10000.0}, {"date": "2022-12-02", "close": 0.49, "volume": 241506.0}, {"date": "2022-12-06", "close": 0.49, "volume": 20409.0}, {"date": "2022-12-09", "close": 0.495, "volume": 1.0}, {"date": "2022-12-14", "close": 0.485, "volume": 22908.0}, {"date": "2022-12-15", "close": 0.49, "volume": 20000.0}, {"date": "2022-12-16", "close": 0.49, "volume": 1.0}, {"date": "2022-12-19", "close": 0.48, "volume": 47406.0}, {"date": "2022-12-21", "close": 0.485, "volume": 406.0}, {"date": "2023-01-10", "close": 0.49, "volume": 10076.0}, {"date": "2023-01-11", "close": 0.48, "volume": 7.0}, {"date": "2023-01-12", "close": 0.49, "volume": 10008.0}, {"date": "2023-01-13", "close": 0.485, "volume": 2673.0}, {"date": "2023-01-16", "close": 0.48, "volume": 36000.0}, {"date": "2023-01-17", "close": 0.485, "volume": 42000.0}, {"date": "2023-01-19", "close": 0.485, "volume": 20000.0}, {"date": "2023-01-23", "close": 0.49, "volume": 25000.0}, {"date": "2023-01-24", "close": 0.485, "volume": 72832.0}, {"date": "2023-01-25", "close": 0.485, "volume": 64837.0}, {"date": "2023-01-30", "close": 0.485, "volume": 41510.0}, {"date": "2023-01-31", "close": 0.485, "volume": 14986.0}, {"date": "2023-02-03", "close": 0.495, "volume": 84661.0}, {"date": "2023-02-09", "close": 0.495, "volume": 20.0}, {"date": "2023-02-10", "close": 0.485, "volume": 31969.0}, {"date": "2023-02-15", "close": 0.485, "volume": 22076.0}, {"date": "2023-02-16", "close": 0.485, "volume": 83059.0}, {"date": "2023-02-20", "close": 0.485, "volume": 20000.0}, {"date": "2023-02-22", "close": 0.485, "volume": 20000.0}, {"date": "2023-02-23", "close": 0.485, "volume": 23000.0}, {"date": "2023-02-24", "close": 0.495, "volume": 21222.0}, {"date": "2023-03-02", "close": 0.485, "volume": 40612.0}, {"date": "2023-03-03", "close": 0.485, "volume": 1763.0}, {"date": "2023-03-06", "close": 0.47, "volume": 11614.0}, {"date": "2023-03-10", "close": 0.475, "volume": 8000.0}, {"date": "2023-03-13", "close": 0.475, "volume": 27708.0}, {"date": "2023-03-14", "close": 0.475, "volume": 44999.0}, {"date": "2023-03-16", "close": 0.475, "volume": 20440.0}, {"date": "2023-03-17", "close": 0.475, "volume": 1148.0}, {"date": "2023-03-21", "close": 0.475, "volume": 36546.0}, {"date": "2023-03-24", "close": 0.47, "volume": 46438.0}, {"date": "2023-03-30", "close": 0.47, "volume": 2668.0}, {"date": "2023-04-04", "close": 0.47, "volume": 106382.0}, {"date": "2023-04-11", "close": 0.47, "volume": 131965.0}, {"date": "2023-04-14", "close": 0.47, "volume": 2000.0}, {"date": "2023-04-17", "close": 0.475, "volume": 17769.0}, {"date": "2023-04-19", "close": 0.47, "volume": 230823.0}, {"date": "2023-04-21", "close": 0.46, "volume": 436408.0}, {"date": "2023-04-24", "close": 0.465, "volume": 43000.0}, {"date": "2023-04-26", "close": 0.465, "volume": 1167.0}, {"date": "2023-05-01", "close": 0.465, "volume": 19156.0}, {"date": "2023-05-02", "close": 0.47, "volume": 12692.0}, {"date": "2023-05-03", "close": 0.485, "volume": 17430.0}, {"date": "2023-05-04", "close": 0.485, "volume": 264.0}, {"date": "2023-05-05", "close": 0.47, "volume": 82500.0}, {"date": "2023-05-08", "close": 0.46, "volume": 72999.0}, {"date": "2023-05-09", "close": 0.46, "volume": 10000.0}, {"date": "2023-05-10", "close": 0.46, "volume": 7450.0}, {"date": "2023-05-12", "close": 0.46, "volume": 43500.0}, {"date": "2023-05-16", "close": 0.465, "volume": 40000.0}, {"date": "2023-05-19", "close": 0.45, "volume": 283939.0}, {"date": "2023-05-22", "close": 0.465, "volume": 11557.0}, {"date": "2023-05-23", "close": 0.45, "volume": 152834.0}, {"date": "2023-05-24", "close": 0.445, "volume": 44414.0}, {"date": "2023-05-25", "close": 0.455, "volume": 10000.0}, {"date": "2023-05-26", "close": 0.45, "volume": 1500.0}, {"date": "2023-05-30", "close": 0.46, "volume": 59583.0}, {"date": "2023-06-01", "close": 0.45, "volume": 7101.0}, {"date": "2023-06-02", "close": 0.45, "volume": 35358.0}, {"date": "2023-06-07", "close": 0.445, "volume": 40000.0}, {"date": "2023-06-08", "close": 0.455, "volume": 23352.0}, {"date": "2023-06-09", "close": 0.445, "volume": 42752.0}, {"date": "2023-06-16", "close": 0.45, "volume": 83800.0}, {"date": "2023-06-21", "close": 0.455, "volume": 2197.0}, {"date": "2023-06-26", "close": 0.45, "volume": 13871.0}, {"date": "2023-06-27", "close": 0.455, "volume": 1187.0}, {"date": "2023-06-28", "close": 0.45, "volume": 3964.0}, {"date": "2023-06-30", "close": 0.45, "volume": 5805.0}, {"date": "2023-07-03", "close": 0.46, "volume": 3000.0}, {"date": "2023-07-05", "close": 0.46, "volume": 32600.0}, {"date": "2023-07-06", "close": 0.455, "volume": 8.0}, {"date": "2023-07-20", "close": 0.465, "volume": 26101.0}, {"date": "2023-07-21", "close": 0.46, "volume": 11598.0}, {"date": "2023-07-26", "close": 0.465, "volume": 2.0}, {"date": "2023-07-27", "close": 0.455, "volume": 269036.0}, {"date": "2023-07-31", "close": 0.46, "volume": 4.0}, {"date": "2023-08-01", "close": 0.46, "volume": 32001.0}, {"date": "2023-08-08", "close": 0.46, "volume": 5969.0}, {"date": "2023-08-09", "close": 0.465, "volume": 5000.0}, {"date": "2023-08-10", "close": 0.46, "volume": 3070.0}, {"date": "2023-08-11", "close": 0.465, "volume": 61260.0}, {"date": "2023-08-14", "close": 0.46, "volume": 5834.0}, {"date": "2023-08-15", "close": 0.465, "volume": 114004.0}, {"date": "2023-08-17", "close": 0.46, "volume": 36747.0}, {"date": "2023-08-18", "close": 0.46, "volume": 10000.0}, {"date": "2023-08-21", "close": 0.465, "volume": 14000.0}, {"date": "2023-08-23", "close": 0.46, "volume": 17500.0}, {"date": "2023-08-24", "close": 0.48, "volume": 55000.0}, {"date": "2023-08-31", "close": 0.465, "volume": 104166.0}, {"date": "2023-09-06", "close": 0.46, "volume": 30043.0}, {"date": "2023-09-07", "close": 0.47, "volume": 341.0}, {"date": "2023-09-08", "close": 0.46, "volume": 5500.0}, {"date": "2023-09-11", "close": 0.455, "volume": 20000.0}, {"date": "2023-09-12", "close": 0.45, "volume": 7985.0}, {"date": "2023-09-19", "close": 0.47, "volume": 42.0}, {"date": "2023-09-29", "close": 0.47, "volume": 385.0}, {"date": "2023-10-05", "close": 0.47, "volume": 6000.0}, {"date": "2023-10-06", "close": 0.455, "volume": 3000.0}, {"date": "2023-10-10", "close": 0.455, "volume": 65934.0}, {"date": "2023-10-11", "close": 0.465, "volume": 23898.0}, {"date": "2023-10-12", "close": 0.46, "volume": 30000.0}, {"date": "2023-10-19", "close": 0.455, "volume": 5298.0}, {"date": "2023-10-24", "close": 0.455, "volume": 20500.0}, {"date": "2023-10-25", "close": 0.46, "volume": 14000.0}, {"date": "2023-10-26", "close": 0.46, "volume": 1000.0}, {"date": "2023-10-27", "close": 0.45, "volume": 199000.0}, {"date": "2023-10-30", "close": 0.45, "volume": 32634.0}, {"date": "2023-10-31", "close": 0.45, "volume": 16116.0}, {"date": "2023-11-06", "close": 0.465, "volume": 2524.0}, {"date": "2023-11-09", "close": 0.455, "volume": 1696.0}, {"date": "2023-11-10", "close": 0.455, "volume": 26431.0}, {"date": "2023-11-13", "close": 0.45, "volume": 141138.0}, {"date": "2023-11-16", "close": 0.47, "volume": 1606.0}, {"date": "2023-11-21", "close": 0.45, "volume": 183141.0}, {"date": "2023-11-28", "close": 0.455, "volume": 18394.0}, {"date": "2023-12-01", "close": 0.45, "volume": 28600.0}, {"date": "2023-12-04", "close": 0.45, "volume": 51279.0}, {"date": "2023-12-06", "close": 0.455, "volume": 16000.0}, {"date": "2023-12-07", "close": 0.45, "volume": 64189.0}, {"date": "2023-12-12", "close": 0.455, "volume": 83006.0}, {"date": "2023-12-14", "close": 0.46, "volume": 21997.0}, {"date": "2023-12-15", "close": 0.46, "volume": 10000.0}, {"date": "2023-12-18", "close": 0.465, "volume": 99500.0}, {"date": "2023-12-20", "close": 0.47, "volume": 212558.0}, {"date": "2023-12-27", "close": 0.47, "volume": 2500.0}, {"date": "2024-01-02", "close": 0.46, "volume": 259505.0}, {"date": "2024-01-03", "close": 0.47, "volume": 4000.0}, {"date": "2024-01-05", "close": 0.47, "volume": 4017.0}, {"date": "2024-01-08", "close": 0.465, "volume": 990.0}, {"date": "2024-01-11", "close": 0.465, "volume": 6602.0}, {"date": "2024-01-12", "close": 0.465, "volume": 7000.0}, {"date": "2024-01-19", "close": 0.465, "volume": 49422.0}, {"date": "2024-01-22", "close": 0.46, "volume": 46711.0}, {"date": "2024-01-23", "close": 0.465, "volume": 10752.0}, {"date": "2024-01-24", "close": 0.46, "volume": 111917.0}, {"date": "2024-01-30", "close": 0.46, "volume": 6583.0}, {"date": "2024-01-31", "close": 0.465, "volume": 20000.0}, {"date": "2024-02-02", "close": 0.45, "volume": 240409.0}, {"date": "2024-02-06", "close": 0.455, "volume": 1.0}, {"date": "2024-02-12", "close": 0.46, "volume": 175000.0}, {"date": "2024-02-13", "close": 0.46, "volume": 228695.0}, {"date": "2024-02-15", "close": 0.46, "volume": 24305.0}, {"date": "2024-02-16", "close": 0.465, "volume": 55000.0}, {"date": "2024-02-19", "close": 0.465, "volume": 1100.0}, {"date": "2024-02-20", "close": 0.455, "volume": 27202.0}, {"date": "2024-02-22", "close": 0.45, "volume": 348875.0}, {"date": "2024-02-23", "close": 0.44, "volume": 2114432.0}, {"date": "2024-02-26", "close": 0.44, "volume": 289251.0}, {"date": "2024-02-27", "close": 0.435, "volume": 18619.0}, {"date": "2024-02-28", "close": 0.43, "volume": 195077.0}, {"date": "2024-03-01", "close": 0.44, "volume": 208650.0}, {"date": "2024-03-04", "close": 0.43, "volume": 216200.0}, {"date": "2024-03-05", "close": 0.435, "volume": 14572.0}, {"date": "2024-03-07", "close": 0.435, "volume": 47453.0}, {"date": "2024-03-08", "close": 0.44, "volume": 37475.0}, {"date": "2024-03-12", "close": 0.44, "volume": 20200.0}, {"date": "2024-03-13", "close": 0.435, "volume": 30725.0}, {"date": "2024-03-15", "close": 0.44, "volume": 156210.0}, {"date": "2024-03-18", "close": 0.435, "volume": 46358.0}, {"date": "2024-03-19", "close": 0.44, "volume": 199902.0}, {"date": "2024-03-20", "close": 0.44, "volume": 25500.0}, {"date": "2024-03-21", "close": 0.44, "volume": 454477.0}, {"date": "2024-03-22", "close": 0.44, "volume": 2941.0}, {"date": "2024-03-26", "close": 0.445, "volume": 44749.0}, {"date": "2024-03-27", "close": 0.45, "volume": 221.0}, {"date": "2024-03-28", "close": 0.46, "volume": 59020.0}, {"date": "2024-04-02", "close": 0.46, "volume": 16414.0}, {"date": "2024-04-03", "close": 0.46, "volume": 42390.0}, {"date": "2024-04-05", "close": 0.455, "volume": 18177.0}, {"date": "2024-04-08", "close": 0.455, "volume": 2197.0}, {"date": "2024-04-09", "close": 0.445, "volume": 45763.0}, {"date": "2024-04-10", "close": 0.445, "volume": 10000.0}, {"date": "2024-04-11", "close": 0.445, "volume": 20000.0}, {"date": "2024-04-12", "close": 0.455, "volume": 500.0}, {"date": "2024-04-16", "close": 0.445, "volume": 3000.0}, {"date": "2024-04-19", "close": 0.455, "volume": 2108.0}, {"date": "2024-04-22", "close": 0.44, "volume": 103624.0}, {"date": "2024-04-24", "close": 0.45, "volume": 5477.0}, {"date": "2024-04-26", "close": 0.455, "volume": 4010.0}, {"date": "2024-04-30", "close": 0.465, "volume": 84440.0}, {"date": "2024-05-01", "close": 0.455, "volume": 6500.0}, {"date": "2024-05-02", "close": 0.46, "volume": 5200.0}, {"date": "2024-05-07", "close": 0.45, "volume": 67886.0}, {"date": "2024-05-08", "close": 0.45, "volume": 60139.0}, {"date": "2024-05-09", "close": 0.455, "volume": 5808.0}, {"date": "2024-05-10", "close": 0.455, "volume": 6825.0}, {"date": "2024-05-13", "close": 0.435, "volume": 269823.0}, {"date": "2024-05-14", "close": 0.435, "volume": 324452.0}, {"date": "2024-05-15", "close": 0.44, "volume": 154261.0}, {"date": "2024-05-21", "close": 0.44, "volume": 43548.0}, {"date": "2024-05-29", "close": 0.445, "volume": 19842.0}, {"date": "2024-05-30", "close": 0.445, "volume": 30158.0}, {"date": "2024-06-03", "close": 0.44, "volume": 419118.0}, {"date": "2024-06-05", "close": 0.44, "volume": 135871.0}, {"date": "2024-06-11", "close": 0.44, "volume": 6666.0}, {"date": "2024-06-12", "close": 0.44, "volume": 3000.0}, {"date": "2024-06-13", "close": 0.435, "volume": 130000.0}, {"date": "2024-06-14", "close": 0.44, "volume": 12190.0}, {"date": "2024-06-18", "close": 0.45, "volume": 22729.0}, {"date": "2024-06-24", "close": 0.445, "volume": 2006.0}, {"date": "2024-06-26", "close": 0.44, "volume": 61765.0}, {"date": "2024-06-27", "close": 0.43, "volume": 223965.0}, {"date": "2024-06-28", "close": 0.43, "volume": 15242.0}, {"date": "2024-07-02", "close": 0.43, "volume": 8304.0}, {"date": "2024-07-05", "close": 0.445, "volume": 522.0}, {"date": "2024-07-08", "close": 0.44, "volume": 262.0}, {"date": "2024-07-09", "close": 0.445, "volume": 1125.0}, {"date": "2024-07-10", "close": 0.44, "volume": 10000.0}, {"date": "2024-07-11", "close": 0.4425, "volume": 7210.0}, {"date": "2024-07-15", "close": 0.44, "volume": 3334.0}, {"date": "2024-07-16", "close": 0.44, "volume": 32555.0}, {"date": "2024-07-18", "close": 0.44, "volume": 48366.0}, {"date": "2024-07-19", "close": 0.445, "volume": 8210.0}, {"date": "2024-07-22", "close": 0.445, "volume": 18000.0}, {"date": "2024-07-23", "close": 0.435, "volume": 132825.0}, {"date": "2024-07-24", "close": 0.445, "volume": 8500.0}, {"date": "2024-07-25", "close": 0.445, "volume": 22.0}, {"date": "2024-07-26", "close": 0.44, "volume": 84000.0}, {"date": "2024-07-31", "close": 0.445, "volume": 3.0}, {"date": "2024-08-01", "close": 0.44, "volume": 117906.0}, {"date": "2024-08-05", "close": 0.44, "volume": 110000.0}, {"date": "2024-08-08", "close": 0.445, "volume": 2245.0}, {"date": "2024-08-12", "close": 0.44, "volume": 28721.0}, {"date": "2024-08-13", "close": 0.45, "volume": 83068.0}, {"date": "2024-08-14", "close": 0.48, "volume": 250000.0}, {"date": "2024-08-20", "close": 0.46, "volume": 40000.0}, {"date": "2024-08-22", "close": 0.475, "volume": 2000.0}, {"date": "2024-08-23", "close": 0.47, "volume": 4200.0}, {"date": "2024-08-27", "close": 0.475, "volume": 2100.0}, {"date": "2024-08-29", "close": 0.4725, "volume": 1063.0}, {"date": "2024-08-30", "close": 0.475, "volume": 12000.0}, {"date": "2024-09-02", "close": 0.475, "volume": 5166.0}, {"date": "2024-09-04", "close": 0.46, "volume": 47320.0}, {"date": "2024-09-09", "close": 0.455, "volume": 1125.0}, {"date": "2024-09-11", "close": 0.45, "volume": 5000.0}, {"date": "2024-09-12", "close": 0.45, "volume": 28720.0}, {"date": "2024-09-13", "close": 0.45, "volume": 8079.0}, {"date": "2024-09-16", "close": 0.45, "volume": 1.0}, {"date": "2024-09-17", "close": 0.45, "volume": 13922.0}, {"date": "2024-09-18", "close": 0.45, "volume": 4746.0}, {"date": "2024-09-19", "close": 0.45, "volume": 14249.0}, {"date": "2024-09-20", "close": 0.45, "volume": 216505.0}, {"date": "2024-09-24", "close": 0.465, "volume": 5000.0}, {"date": "2024-09-27", "close": 0.455, "volume": 2102.0}, {"date": "2024-10-01", "close": 0.455, "volume": 6272.0}, {"date": "2024-10-10", "close": 0.455, "volume": 107000.0}, {"date": "2024-10-14", "close": 0.46, "volume": 42000.0}, {"date": "2024-10-17", "close": 0.46, "volume": 9964.0}, {"date": "2024-10-21", "close": 0.4625, "volume": 4000.0}, {"date": "2024-10-25", "close": 0.4625, "volume": 2150.0}, {"date": "2024-10-28", "close": 0.465, "volume": 28.0}, {"date": "2024-10-29", "close": 0.465, "volume": 9356.0}, {"date": "2024-10-30", "close": 0.46, "volume": 20304.0}, {"date": "2024-11-06", "close": 0.465, "volume": 54.0}, {"date": "2024-11-07", "close": 0.465, "volume": 20000.0}, {"date": "2024-11-15", "close": 0.46, "volume": 27253.0}, {"date": "2024-11-19", "close": 0.465, "volume": 78952.0}, {"date": "2024-11-20", "close": 0.46, "volume": 15000.0}, {"date": "2024-11-22", "close": 0.46, "volume": 131370.0}, {"date": "2024-11-25", "close": 0.46, "volume": 1777.0}, {"date": "2024-11-26", "close": 0.4625, "volume": 528.0}, {"date": "2024-11-27", "close": 0.46, "volume": 12263.0}, {"date": "2024-12-05", "close": 0.455, "volume": 77640.0}, {"date": "2024-12-06", "close": 0.46, "volume": 528.0}, {"date": "2024-12-09", "close": 0.46, "volume": 38500.0}, {"date": "2024-12-10", "close": 0.46, "volume": 10000.0}, {"date": "2024-12-13", "close": 0.46, "volume": 16609.0}, {"date": "2024-12-18", "close": 0.4625, "volume": 2150.0}, {"date": "2024-12-19", "close": 0.455, "volume": 104846.0}, {"date": "2024-12-20", "close": 0.455, "volume": 24789.0}, {"date": "2024-12-23", "close": 0.46, "volume": 4608.0}, {"date": "2024-12-27", "close": 0.455, "volume": 100841.0}, {"date": "2024-12-31", "close": 0.465, "volume": 2000.0}, {"date": "2025-01-10", "close": 0.46, "volume": 64173.0}, {"date": "2025-01-14", "close": 0.46, "volume": 3000.0}, {"date": "2025-01-17", "close": 0.46, "volume": 2.0}, {"date": "2025-01-20", "close": 0.46, "volume": 12000.0}, {"date": "2025-01-21", "close": 0.455, "volume": 1000.0}, {"date": "2025-01-23", "close": 0.455, "volume": 14141.0}, {"date": "2025-01-24", "close": 0.455, "volume": 36458.0}, {"date": "2025-01-30", "close": 0.455, "volume": 37756.0}, {"date": "2025-02-05", "close": 0.455, "volume": 189313.0}, {"date": "2025-02-06", "close": 0.455, "volume": 11877.0}, {"date": "2025-02-11", "close": 0.45, "volume": 24200.0}, {"date": "2025-02-12", "close": 0.46, "volume": 42013.0}, {"date": "2025-02-13", "close": 0.455, "volume": 145000.0}, {"date": "2025-02-14", "close": 0.45, "volume": 57792.0}, {"date": "2025-02-18", "close": 0.45, "volume": 4323.0}, {"date": "2025-02-19", "close": 0.46, "volume": 20000.0}, {"date": "2025-02-20", "close": 0.46, "volume": 40000.0}, {"date": "2025-02-25", "close": 0.46, "volume": 88000.0}, {"date": "2025-02-26", "close": 0.455, "volume": 20000.0}, {"date": "2025-02-27", "close": 0.455, "volume": 140000.0}, {"date": "2025-03-03", "close": 0.45, "volume": 130243.0}, {"date": "2025-03-04", "close": 0.45, "volume": 22224.0}, {"date": "2025-03-05", "close": 0.44, "volume": 18476.0}, {"date": "2025-03-07", "close": 0.44, "volume": 3163.0}, {"date": "2025-03-10", "close": 0.44, "volume": 100000.0}, {"date": "2025-03-11", "close": 0.44, "volume": 100000.0}, {"date": "2025-03-13", "close": 0.44, "volume": 11000.0}, {"date": "2025-03-19", "close": 0.44, "volume": 80782.0}, {"date": "2025-03-20", "close": 0.435, "volume": 11932.0}, {"date": "2025-03-21", "close": 0.435, "volume": 36337.0}, {"date": "2025-03-24", "close": 0.435, "volume": 97744.0}, {"date": "2025-03-26", "close": 0.45, "volume": 2000.0}, {"date": "2025-03-27", "close": 0.445, "volume": 2002.0}, {"date": "2025-03-28", "close": 0.445, "volume": 1000.0}, {"date": "2025-04-01", "close": 0.435, "volume": 39944.0}, {"date": "2025-04-04", "close": 0.44, "volume": 32750.0}, {"date": "2025-04-07", "close": 0.41, "volume": 101620.0}, {"date": "2025-04-08", "close": 0.425, "volume": 12000.0}, {"date": "2025-04-09", "close": 0.42, "volume": 3846.0}, {"date": "2025-04-10", "close": 0.425, "volume": 25500.0}, {"date": "2025-04-14", "close": 0.43, "volume": 70604.0}, {"date": "2025-04-16", "close": 0.425, "volume": 2004.0}, {"date": "2025-04-22", "close": 0.43, "volume": 1004.0}, {"date": "2025-04-23", "close": 0.43, "volume": 642.0}, {"date": "2025-04-29", "close": 0.44, "volume": 3291.0}, {"date": "2025-04-30", "close": 0.43, "volume": 1500.0}, {"date": "2025-05-02", "close": 0.44, "volume": 8204.0}, {"date": "2025-05-05", "close": 0.44, "volume": 2000.0}, {"date": "2025-05-07", "close": 0.445, "volume": 13.0}, {"date": "2025-05-09", "close": 0.44, "volume": 36337.0}, {"date": "2025-05-12", "close": 0.44, "volume": 8175.0}, {"date": "2025-05-13", "close": 0.445, "volume": 80285.0}, {"date": "2025-05-14", "close": 0.44, "volume": 20842.0}, {"date": "2025-05-15", "close": 0.445, "volume": 8117.0}, {"date": "2025-05-19", "close": 0.44, "volume": 70939.0}, {"date": "2025-05-20", "close": 0.435, "volume": 80760.0}, {"date": "2025-05-23", "close": 0.435, "volume": 101250.0}, {"date": "2025-05-27", "close": 0.445, "volume": 2.0}, {"date": "2025-05-28", "close": 0.445, "volume": 3.0}, {"date": "2025-06-02", "close": 0.44, "volume": 66000.0}, {"date": "2025-06-04", "close": 0.445, "volume": 50000.0}, {"date": "2025-06-05", "close": 0.445, "volume": 5175.0}, {"date": "2025-06-06", "close": 0.44, "volume": 2126.0}, {"date": "2025-06-10", "close": 0.44, "volume": 8933.0}, {"date": "2025-06-11", "close": 0.44, "volume": 142507.0}, {"date": "2025-06-12", "close": 0.445, "volume": 118661.0}, {"date": "2025-06-16", "close": 0.44, "volume": 1807.0}, {"date": "2025-06-17", "close": 0.44, "volume": 110480.0}, {"date": "2025-06-20", "close": 0.44, "volume": 14438.0}, {"date": "2025-06-23", "close": 0.435, "volume": 95020.0}, {"date": "2025-06-24", "close": 0.435, "volume": 33916.0}, {"date": "2025-06-25", "close": 0.435, "volume": 5.0}, {"date": "2025-06-26", "close": 0.44, "volume": 30000.0}, {"date": "2025-06-30", "close": 0.445, "volume": 26580.0}, {"date": "2025-07-01", "close": 0.435, "volume": 199043.0}, {"date": "2025-07-02", "close": 0.435, "volume": 23613.0}, {"date": "2025-07-10", "close": 0.44, "volume": 33204.0}, {"date": "2025-07-14", "close": 0.435, "volume": 64943.0}, {"date": "2025-07-15", "close": 0.44, "volume": 5816.0}, {"date": "2025-07-22", "close": 0.44, "volume": 2913.0}, {"date": "2025-07-25", "close": 0.44, "volume": 4250.0}, {"date": "2025-07-28", "close": 0.44, "volume": 17421.0}, {"date": "2025-07-30", "close": 0.445, "volume": 2247.0}, {"date": "2025-07-31", "close": 0.44, "volume": 7273.0}, {"date": "2025-08-04", "close": 0.44, "volume": 14000.0}, {"date": "2025-08-06", "close": 0.445, "volume": 37765.0}, {"date": "2025-08-07", "close": 0.445, "volume": 18144.0}, {"date": "2025-08-08", "close": 0.445, "volume": 30258.0}, {"date": "2025-08-13", "close": 0.445, "volume": 34024.0}, {"date": "2025-08-14", "close": 0.445, "volume": 1.0}, {"date": "2025-08-15", "close": 0.445, "volume": 44561.0}, {"date": "2025-08-21", "close": 0.445, "volume": 2.0}, {"date": "2025-08-22", "close": 0.44, "volume": 65641.0}, {"date": "2025-08-25", "close": 0.44, "volume": 12841.0}, {"date": "2025-08-27", "close": 0.445, "volume": 19265.0}, {"date": "2025-08-28", "close": 0.45, "volume": 7201.0}, {"date": "2025-08-29", "close": 0.445, "volume": 5000.0}, {"date": "2025-09-01", "close": 0.445, "volume": 226309.0}, {"date": "2025-09-02", "close": 0.445, "volume": 4560.0}, {"date": "2025-09-03", "close": 0.445, "volume": 21363.0}, {"date": "2025-09-10", "close": 0.445, "volume": 69192.0}, {"date": "2025-09-16", "close": 0.45, "volume": 3.0}, {"date": "2025-09-18", "close": 0.45, "volume": 10001.0}, {"date": "2025-09-19", "close": 0.445, "volume": 44883.0}, {"date": "2025-09-23", "close": 0.46, "volume": 42530.0}, {"date": "2025-09-25", "close": 0.455, "volume": 1.0}, {"date": "2025-09-26", "close": 0.45, "volume": 14032.0}, {"date": "2025-09-29", "close": 0.45, "volume": 20004.0}, {"date": "2025-09-30", "close": 0.45, "volume": 65998.0}, {"date": "2025-10-01", "close": 0.45, "volume": 67000.0}, {"date": "2025-10-02", "close": 0.445, "volume": 91431.0}, {"date": "2025-10-06", "close": 0.455, "volume": 3296.0}, {"date": "2025-10-07", "close": 0.45, "volume": 1500.0}, {"date": "2025-10-08", "close": 0.45, "volume": 20722.0}, {"date": "2025-10-09", "close": 0.45, "volume": 1.0}, {"date": "2025-10-10", "close": 0.45, "volume": 22741.0}, {"date": "2025-10-13", "close": 0.445, "volume": 25000.0}, {"date": "2025-10-14", "close": 0.445, "volume": 1905.0}, {"date": "2025-10-15", "close": 0.45, "volume": 8700.0}, {"date": "2025-10-16", "close": 0.45, "volume": 71956.0}, {"date": "2025-10-17", "close": 0.445, "volume": 1905.0}, {"date": "2025-10-20", "close": 0.445, "volume": 200000.0}, {"date": "2025-10-21", "close": 0.445, "volume": 62283.0}, {"date": "2025-10-22", "close": 0.445, "volume": 4445.0}, {"date": "2025-10-23", "close": 0.44, "volume": 114185.0}, {"date": "2025-10-24", "close": 0.44, "volume": 44301.0}, {"date": "2025-10-27", "close": 0.44, "volume": 109140.0}, {"date": "2025-10-28", "close": 0.44, "volume": 6206.0}, {"date": "2025-10-29", "close": 0.44, "volume": 238447.0}, {"date": "2025-10-30", "close": 0.44, "volume": 130000.0}, {"date": "2025-10-31", "close": 0.44, "volume": 90000.0}, {"date": "2025-11-03", "close": 0.44, "volume": 48366.0}, {"date": "2025-11-06", "close": 0.44, "volume": 102813.0}, {"date": "2025-11-07", "close": 0.435, "volume": 78753.0}, {"date": "2025-11-10", "close": 0.435, "volume": 102272.0}, {"date": "2025-11-11", "close": 0.44, "volume": 166000.0}, {"date": "2025-11-12", "close": 0.435, "volume": 102030.0}, {"date": "2025-11-13", "close": 0.44, "volume": 5700.0}, {"date": "2025-11-14", "close": 0.43, "volume": 140245.0}, {"date": "2025-11-17", "close": 0.435, "volume": 281368.0}, {"date": "2025-11-18", "close": 0.435, "volume": 138036.0}, {"date": "2025-11-19", "close": 0.43, "volume": 50000.0}, {"date": "2025-11-20", "close": 0.43, "volume": 350961.0}, {"date": "2025-11-21", "close": 0.435, "volume": 19394.0}, {"date": "2025-11-25", "close": 0.43, "volume": 75000.0}, {"date": "2025-11-26", "close": 0.43, "volume": 140165.0}, {"date": "2025-11-27", "close": 0.435, "volume": 242744.0}, {"date": "2025-11-28", "close": 0.435, "volume": 153750.0}, {"date": "2025-12-01", "close": 0.435, "volume": 50000.0}, {"date": "2025-12-02", "close": 0.435, "volume": 115891.0}, {"date": "2025-12-03", "close": 0.435, "volume": 53426.0}, {"date": "2025-12-04", "close": 0.435, "volume": 63750.0}, {"date": "2025-12-05", "close": 0.435, "volume": 123871.0}, {"date": "2025-12-08", "close": 0.435, "volume": 100000.0}, {"date": "2025-12-09", "close": 0.435, "volume": 50000.0}, {"date": "2025-12-10", "close": 0.435, "volume": 5000.0}, {"date": "2025-12-11", "close": 0.435, "volume": 50000.0}, {"date": "2025-12-15", "close": 0.435, "volume": 50000.0}, {"date": "2025-12-16", "close": 0.435, "volume": 50000.0}, {"date": "2025-12-17", "close": 0.435, "volume": 51500.0}, {"date": "2025-12-18", "close": 0.45, "volume": 335408.0}, {"date": "2025-12-19", "close": 0.44, "volume": 80012.0}, {"date": "2025-12-23", "close": 0.445, "volume": 20000.0}, {"date": "2025-12-29", "close": 0.445, "volume": 2.0}, {"date": "2025-12-31", "close": 0.44, "volume": 100000.0}, {"date": "2026-01-05", "close": 0.44, "volume": 50000.0}, {"date": "2026-01-06", "close": 0.44, "volume": 326862.0}, {"date": "2026-01-07", "close": 0.44, "volume": 161907.0}, {"date": "2026-01-08", "close": 0.44, "volume": 54857.0}, {"date": "2026-01-09", "close": 0.44, "volume": 80850.0}, {"date": "2026-01-12", "close": 0.445, "volume": 149600.0}, {"date": "2026-01-13", "close": 0.4475, "volume": 104398.0}, {"date": "2026-01-14", "close": 0.445, "volume": 82434.0}, {"date": "2026-01-15", "close": 0.445, "volume": 2251.0}, {"date": "2026-01-16", "close": 0.445, "volume": 106763.0}, {"date": "2026-01-19", "close": 0.44, "volume": 143785.0}, {"date": "2026-01-20", "close": 0.44, "volume": 82242.0}, {"date": "2026-01-21", "close": 0.445, "volume": 42000.0}, {"date": "2026-01-22", "close": 0.445, "volume": 2.0}, {"date": "2026-01-23", "close": 0.44, "volume": 50000.0}, {"date": "2026-01-27", "close": 0.44, "volume": 10000.0}, {"date": "2026-01-28", "close": 0.44, "volume": 19223.0}, {"date": "2026-01-29", "close": 0.44, "volume": 66585.0}, {"date": "2026-02-03", "close": 0.445, "volume": 51500.0}, {"date": "2026-02-05", "close": 0.44, "volume": 120000.0}, {"date": "2026-02-09", "close": 0.44, "volume": 196854.0}, {"date": "2026-02-10", "close": 0.44, "volume": 12431.0}, {"date": "2026-02-11", "close": 0.445, "volume": 17670.0}, {"date": "2026-02-12", "close": 0.445, "volume": 2.0}, {"date": "2026-02-16", "close": 0.445, "volume": 10110.0}, {"date": "2026-02-17", "close": 0.445, "volume": 2000.0}, {"date": "2026-02-18", "close": 0.445, "volume": 1000.0}, {"date": "2026-02-19", "close": 0.44, "volume": 25700.0}, {"date": "2026-02-20", "close": 0.44, "volume": 78102.0}, {"date": "2026-02-23", "close": 0.445, "volume": 2000.0}, {"date": "2026-02-24", "close": 0.44, "volume": 24980.0}, {"date": "2026-02-25", "close": 0.44, "volume": 152076.0}, {"date": "2026-03-02", "close": 0.44, "volume": 381.0}, {"date": "2026-03-04", "close": 0.43, "volume": 35709.0}, {"date": "2026-03-06", "close": 0.44, "volume": 100509.0}, {"date": "2026-03-09", "close": 0.435, "volume": 14853.0}, {"date": "2026-03-11", "close": 0.435, "volume": 48548.0}, {"date": "2026-03-12", "close": 0.4375, "volume": 8502.0}, {"date": "2026-03-13", "close": 0.425, "volume": 50919.0}, {"date": "2026-03-19", "close": 0.435, "volume": 1802.0}, {"date": "2026-03-23", "close": 0.425, "volume": 234702.0}, {"date": "2026-03-24", "close": 0.43, "volume": 7895.0}, {"date": "2026-03-25", "close": 0.43, "volume": 3130.0}, {"date": "2026-03-26", "close": 0.43, "volume": 6850.0}, {"date": "2026-03-27", "close": 0.43, "volume": 73191.0}, {"date": "2026-03-30", "close": 0.42, "volume": 72626.0}, {"date": "2026-03-31", "close": 0.415, "volume": 147366.0}, {"date": "2026-04-02", "close": 0.42, "volume": 64168.0}, {"date": "2026-04-07", "close": 0.425, "volume": 142971.0}, {"date": "2026-04-08", "close": 0.43, "volume": 37480.0}, {"date": "2026-04-09", "close": 0.43, "volume": 2.0}, {"date": "2026-04-10", "close": 0.425, "volume": 102529.0}, {"date": "2026-04-14", "close": 0.425, "volume": 1875.0}, {"date": "2026-04-15", "close": 0.43, "volume": 2000.0}, {"date": "2026-04-16", "close": 0.43, "volume": 50600.0}, {"date": "2026-04-20", "close": 0.435, "volume": 9143.0}, {"date": "2026-04-21", "close": 0.43, "volume": 26000.0}, {"date": "2026-04-22", "close": 0.43, "volume": 17750.0}, {"date": "2026-04-24", "close": 0.435, "volume": 2000.0}, {"date": "2026-04-27", "close": 0.435, "volume": 3083.0}, {"date": "2026-04-28", "close": 0.435, "volume": 898.0}, {"date": "2026-04-30", "close": 0.435, "volume": 302.0}, {"date": "2026-05-01", "close": 0.44, "volume": 185466.0}, {"date": "2026-05-05", "close": 0.44, "volume": 89648.0}, {"date": "2026-05-07", "close": 0.435, "volume": 12000.0}, {"date": "2026-05-12", "close": 0.435, "volume": 1455.0}, {"date": "2026-05-13", "close": 0.435, "volume": 1675.0}, {"date": "2026-05-14", "close": 0.43, "volume": 43620.0}, {"date": "2026-05-19", "close": 0.435, "volume": 2295.0}, {"date": "2026-05-20", "close": 0.435, "volume": 2425.0}, {"date": "2026-05-21", "close": 0.435, "volume": 4652.0}, {"date": "2026-05-22", "close": 0.435, "volume": 77931.0}, {"date": "2026-05-25", "close": 0.435, "volume": 49176.0}, {"date": "2026-05-26", "close": 0.435, "volume": 193369.0}, {"date": "2026-05-27", "close": 0.435, "volume": 9071.0}, {"date": "2026-05-28", "close": 0.43, "volume": 21600.0}, {"date": "2026-05-29", "close": 0.44, "volume": 5202.0}, {"date": "2026-06-02", "close": 0.43, "volume": 6300.0}, {"date": "2026-06-03", "close": 0.435, "volume": 2301.0}, {"date": "2026-06-04", "close": 0.43, "volume": 21450.0}, {"date": "2026-06-09", "close": 0.43, "volume": 180002.0}, {"date": "2026-06-10", "close": 0.43, "volume": 122.0}, {"date": "2026-06-11", "close": 0.43, "volume": 24.0}, {"date": "2026-06-12", "close": 0.435, "volume": 7205.0}, {"date": "2026-06-15", "close": 0.435, "volume": 2180.0}, {"date": "2026-06-16", "close": 0.435, "volume": 2200.0}, {"date": "2026-06-17", "close": 0.42, "volume": 155785.0}, {"date": "2026-06-19", "close": 0.42, "volume": 192699.0}, {"date": "2026-06-23", "close": 0.425, "volume": 972.0}, {"date": "2026-06-25", "close": 0.42, "volume": 116091.0}, {"date": "2026-06-26", "close": 0.42, "volume": 112295.0}, {"date": "2026-06-29", "close": 0.42, "volume": 20000.0}, {"date": "2026-06-30", "close": 0.425, "volume": 13357.0}, {"date": "2026-07-01", "close": 0.425, "volume": 881.0}, {"date": "2026-07-03", "close": 0.43, "volume": 55775.0}, {"date": "2026-07-06", "close": 0.43, "volume": 17350.0}, {"date": "2026-07-10", "close": 0.43, "volume": 2.0}, {"date": "2026-07-13", "close": 0.425, "volume": 2132.0}, {"date": "2026-07-14", "close": 0.425, "volume": 94693.0}, {"date": "2026-07-16", "close": 0.43, "volume": 65268.0}, {"date": "2026-07-17", "close": 0.43, "volume": 2.0}, {"date": "2026-07-20", "close": 0.43, "volume": 17376.0}, {"date": "2026-07-28", "close": 0.435, "volume": 133393.0}, {"date": "2026-07-31", "close": 0.435, "volume": 68752.0}, {"date": "2026-08-04", "close": 0.44, "volume": 20000.0}, {"date": "2026-08-05", "close": 0.44, "volume": 13168.0}, {"date": "2026-08-10", "close": 0.445, "volume": 45186.0}, {"date": "2026-08-12", "close": 0.445, "volume": 16200.0}, {"date": "2026-08-13", "close": 0.44, "volume": 19841.0}, {"date": "2026-08-17", "close": 0.44, "volume": 19564.0}, {"date": "2026-08-18", "close": 0.44, "volume": 36160.0}, {"date": "2026-08-19", "close": 0.435, "volume": 61947.0}, {"date": "2026-08-20", "close": 0.425, "volume": 222631.0}, {"date": "2026-08-21", "close": 0.44, "volume": 61427.0}, {"date": "2026-08-24", "close": 0.435, "volume": 16000.0}, {"date": "2026-08-28", "close": 0.435, "volume": 1136.0}, {"date": "2026-08-31", "close": 0.445, "volume": 40740.0}, {"date": "2026-09-02", "close": 0.44, "volume": 1052.0}, {"date": "2026-09-03", "close": 0.425, "volume": 36853.0}, {"date": "2026-09-04", "close": 0.435, "volume": 40873.0}, {"date": "2026-09-07", "close": 0.435, "volume": 20000.0}, {"date": "2026-09-11", "close": 0.43, "volume": 14841.0}], "refreshing": true}