{"ticker": "IDT", "overview": {"name": "IDT Australia Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "IDT", "has_prices": true, "as_of": "2026-09-18", "last": 0.048, "prev_close": 0.048, "change": 0.0, "change_pct": 0.0, "session_volume": 28604.0, "vwap_5": 0.048527408190910955, "vwap_20": 0.045510976030906855, "vwap_60": 0.03867357603959604, "vwap_250": 0.047443276065643025, "high_52w": 0.06, "low_52w": 0.031, "avg_volume_20": 89041.75, "sessions": 400, "market_cap": {"value": 20564555.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03129157", "src": "ASX", "ticker": "IDT", "cik": "", "company": "IDT Australia Limited", "company_raw": "IDT Australia Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in IDT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129157", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "ASX-03123580", "src": "ASX", "ticker": "IDT", "cik": "", "company": "IDT Australia Limited", "company_raw": "IDT Australia Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in IDT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123580", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "ASX-03123576", "src": "ASX", "ticker": "IDT", "cik": "", "company": "IDT Australia Limited", "company_raw": "IDT Australia Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in IDT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123576", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "ASX-03123575", "src": "ASX", "ticker": "IDT", "cik": "", "company": "IDT Australia Limited", "company_raw": "IDT Australia Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in IDT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123575", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Geoffrey Sam", "notice_type": "3Y", "direct_shares": 98039.0, "indirect_shares": 1791864.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise t o the relevant interest. Annandale Super Pty Ltd <Sam Family Super A/C> (Director of the Company) Burrangong Pty ", "pct": null, "notice_date": "2026-05-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03087244-3A692788", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Mark Simari", "notice_type": "3Y", "direct_shares": 6000000.0, "indirect_shares": 1412912.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Charkaroo Pty Ltd <Charmarbelle A/C> (Director of the Company) Jodmar Pty Ltd <MJ Bridge ", "pct": null, "notice_date": "2026-03-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03072831-3A690310", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Sam", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-13", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Sam", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Fisher", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-10", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Kotsanis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-28", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Sam", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-11", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Simari", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-11", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hugh Burrill", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-11", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Kotsanis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-29", "source_url": "https://www.marketindex.com.au/asx/idt", "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": "2026-08-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125097-3A699637", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/idt", "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": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/idt", "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": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-09", "source_url": "https://www.marketindex.com.au/asx/idt", "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": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-13", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-09", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-25", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-25", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-08", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-09", "source_url": "https://www.marketindex.com.au/asx/idt", "needs_ocr": 0}], "directors": [{"name": "Mark Simari", "first_seen": "2022-10-11", "last_seen": "2026-03-26", "status": "current", "notices": 2}, {"name": "Geoffrey Sam", "first_seen": "2022-10-11", "last_seen": "2026-05-06", "status": "current", "notices": 4}, {"name": "Hugh Burrill", "first_seen": "2022-10-11", "last_seen": "2022-10-11", "status": "past", "notices": 1}, {"name": "Michael Kotsanis", "first_seen": "2020-03-29", "last_seen": "2022-11-28", "status": "past", "notices": 2}, {"name": "Alan Fisher", "first_seen": "2023-01-10", "last_seen": "2023-01-10", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Issued Capital", "title": "Proposed issue of securities - IDT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152512-3A704848"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification regarding unquoted securities - IDT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152508-3A704846"}, {"date": "2026-10-16", "form": "Other", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149348-3A704299"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145056-3A703454"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144410-3A703319"}], "performance": {"ticker": "IDT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-11-14", "close": 0.08206042446, "volume": 5484.0}, {"date": "1990-11-15", "close": 0.0830403, "volume": null}, {"date": "1990-11-16", "close": 0.0830403, "volume": null}, {"date": "1990-11-19", "close": 0.0830403, "volume": null}, {"date": "1990-11-20", "close": 0.0830403, "volume": null}, {"date": "1990-11-21", "close": 0.0830403, "volume": null}, {"date": "1990-11-22", "close": 0.0830403, "volume": null}, {"date": "1990-11-23", "close": 0.0830403, "volume": null}, {"date": "1990-11-26", "close": 0.0830403, "volume": null}, {"date": "1990-11-27", "close": 0.0830403, "volume": null}, {"date": "1990-11-28", "close": 0.0830403, "volume": null}, {"date": "1990-11-29", "close": 0.0830403, "volume": null}, {"date": "1990-11-30", "close": 0.0830403, "volume": null}, {"date": "1990-12-03", "close": 0.0830403, "volume": null}, {"date": "1990-12-04", "close": 0.0830403, "volume": null}, {"date": "1990-12-05", "close": 0.0830403, "volume": null}, {"date": "1990-12-06", "close": 0.0830403, "volume": null}, {"date": "1990-12-07", "close": 0.0830403, "volume": null}, {"date": "1990-12-10", "close": 0.0830403, "volume": null}, {"date": "1990-12-11", "close": 0.0830403, "volume": null}, {"date": "1990-12-12", "close": 0.0830403, "volume": null}, {"date": "1990-12-13", "close": 0.0830403, "volume": null}, {"date": "1990-12-14", "close": 0.0830403, "volume": null}, {"date": "1990-12-17", "close": 0.0830403, "volume": null}, {"date": "1990-12-18", "close": 0.0830403, "volume": null}, {"date": "1990-12-19", "close": 0.0830403, "volume": null}, {"date": "1990-12-20", "close": 0.0830403, "volume": null}, {"date": "1990-12-21", "close": 0.0830403, "volume": null}, {"date": "1990-12-24", "close": 0.0830403, "volume": null}, {"date": "1990-12-25", "close": 0.0830403, "volume": null}, {"date": "1990-12-26", "close": 0.0830403, "volume": null}, {"date": "1990-12-27", "close": 0.0830403, "volume": null}, {"date": "1990-12-28", "close": 0.0830403, "volume": null}, {"date": "1990-12-31", "close": 0.0830403, "volume": null}, {"date": "1991-01-01", "close": 0.0830403, "volume": null}, {"date": "1991-01-02", "close": 0.0830403, "volume": null}, {"date": "1991-01-03", "close": 0.0830403, "volume": null}, {"date": "1991-01-04", "close": 0.0830403, "volume": null}, {"date": "1991-01-07", "close": 0.0830403, "volume": null}, {"date": "1991-01-08", "close": 0.0830403, "volume": null}, {"date": "1991-01-09", "close": 0.0830403, "volume": null}, {"date": "1991-01-10", "close": 0.0830403, "volume": null}, {"date": "1991-01-11", "close": 0.0830403, "volume": null}, {"date": "1991-01-14", "close": 0.0830403, "volume": null}, {"date": "1991-01-15", "close": 0.0830403, "volume": null}, {"date": "1991-01-16", "close": 0.0830403, "volume": null}, {"date": "1991-01-17", "close": 0.0830403, "volume": null}, {"date": "1991-01-18", "close": 0.07294259952, "volume": 10968.0}, {"date": "1991-01-21", "close": 0.0738136, "volume": null}, {"date": "1991-01-22", "close": 0.0738136, "volume": null}, {"date": "1991-01-23", "close": 0.0738136, "volume": null}, {"date": "1991-01-24", "close": 0.0738136, "volume": null}, {"date": "1991-01-25", "close": 0.0738136, "volume": null}, {"date": "1991-01-28", "close": 0.0738136, "volume": null}, {"date": "1991-01-29", "close": 0.0738136, "volume": null}, {"date": "1991-01-30", "close": 0.0738136, "volume": null}, {"date": "1991-01-31", "close": 0.0738136, "volume": null}, {"date": "1991-02-01", "close": 0.0738136, "volume": null}, {"date": "1991-02-04", "close": 0.0738136, "volume": null}, {"date": "1991-02-05", "close": 0.0738136, "volume": null}, {"date": "1991-02-06", "close": 0.0738136, "volume": null}, {"date": "1991-02-07", "close": 0.0738136, "volume": null}, {"date": "1991-02-08", "close": 0.0738136, "volume": null}, {"date": "1991-02-11", "close": 0.0738136, "volume": null}, {"date": "1991-02-12", "close": 0.0738136, "volume": null}, {"date": "1991-02-13", "close": 0.0738136, "volume": null}, {"date": "1991-02-14", "close": 0.0738136, "volume": null}, {"date": "1991-02-15", "close": 0.0738136, "volume": null}, {"date": "1991-02-18", "close": 0.0738136, "volume": null}, {"date": "1991-02-19", "close": 0.0738136, "volume": null}, {"date": "1991-02-20", "close": 0.0738136, "volume": null}, {"date": "1991-02-21", "close": 0.0738136, "volume": null}, {"date": "1991-02-22", "close": 0.0738136, "volume": null}, {"date": "1991-02-25", "close": 0.0738136, "volume": null}, {"date": "1991-02-26", "close": 0.0738136, "volume": null}, {"date": "1991-02-27", "close": 0.0738136, "volume": null}, {"date": "1991-02-28", "close": 0.0738136, "volume": null}, {"date": "1991-03-01", "close": 0.0738136, "volume": null}, {"date": "1991-03-04", "close": 0.0738136, "volume": null}, {"date": "1991-03-05", "close": 0.0738136, "volume": null}, {"date": "1991-03-06", "close": 0.0738136, "volume": null}, {"date": "1991-03-07", "close": 0.0738136, "volume": null}, {"date": "1991-03-08", "close": 0.0738136, "volume": null}, {"date": "1991-03-11", "close": 0.0738136, "volume": null}, {"date": "1991-03-12", "close": 0.0738136, "volume": null}, {"date": "1991-03-13", "close": 0.0738136, "volume": null}, {"date": "1991-03-14", "close": 0.0738136, "volume": null}, {"date": "1991-03-15", "close": 0.0738136, "volume": null}, {"date": "1991-03-18", "close": 0.0738136, "volume": null}, {"date": "1991-03-19", "close": 0.0738136, "volume": null}, {"date": "1991-03-20", "close": 0.0738136, "volume": null}, {"date": "1991-03-21", "close": 0.0738136, "volume": null}, {"date": "1991-03-22", "close": 0.0738136, "volume": null}, {"date": "1991-03-25", "close": 0.0738136, "volume": null}, {"date": "1991-03-26", "close": 0.0738136, "volume": null}, {"date": "1991-03-27", "close": 0.0738136, "volume": null}, {"date": "1991-03-28", "close": 0.0738136, "volume": null}, {"date": "1991-03-29", "close": 0.0738136, "volume": null}, {"date": "1991-04-01", "close": 0.0738136, "volume": null}, {"date": "1991-04-02", "close": 0.0738136, "volume": null}, {"date": "1991-04-03", "close": 0.0738136, "volume": null}, {"date": "1991-04-04", "close": 0.07294259952, "volume": 7673.0}, {"date": "1991-04-05", "close": 0.0738136, "volume": null}, {"date": "1991-04-08", "close": 0.0738136, "volume": null}, {"date": "1991-04-09", "close": 0.0738136, "volume": null}, {"date": "1991-04-10", "close": 0.0738136, "volume": null}, {"date": "1991-04-11", "close": 0.0738136, "volume": null}, {"date": "1991-04-12", "close": 0.0738136, "volume": null}, {"date": "1991-04-15", "close": 0.0738136, "volume": null}, {"date": "1991-04-16", "close": 0.0738136, "volume": null}, {"date": "1991-04-17", "close": 0.0738136, "volume": null}, {"date": "1991-04-18", "close": 0.0738136, "volume": null}, {"date": "1991-04-19", "close": 0.0738136, "volume": null}, {"date": "1991-04-22", "close": 0.0738136, "volume": null}, {"date": "1991-04-23", "close": 0.0738136, "volume": null}, {"date": "1991-04-24", "close": 0.0738136, "volume": null}, {"date": "1991-04-25", "close": 0.0738136, "volume": null}, {"date": "1991-04-26", "close": 0.0738136, "volume": null}, {"date": "1991-04-29", "close": 0.0738136, "volume": null}, {"date": "1991-04-30", "close": 0.0738136, "volume": null}, {"date": "1991-05-01", "close": 0.0738136, "volume": null}, {"date": "1991-05-02", "close": 0.07294259952, "volume": 5484.0}, {"date": "1991-05-03", "close": 0.0738136, "volume": null}, {"date": "1991-05-06", "close": 0.07294259952, "volume": 43873.0}, {"date": "1991-05-07", "close": 0.0738136, "volume": null}, {"date": "1991-05-08", "close": 0.0738136, "volume": null}, {"date": "1991-05-09", "close": 0.0738136, "volume": null}, {"date": "1991-05-10", "close": 0.0738136, "volume": null}, {"date": "1991-05-13", "close": 0.0738136, "volume": null}, {"date": "1991-05-14", "close": 0.0738136, "volume": null}, {"date": "1991-05-15", "close": 0.0738136, "volume": null}, {"date": "1991-05-16", "close": 0.0738136, "volume": null}, {"date": "1991-05-17", "close": 0.0738136, "volume": null}, {"date": "1991-05-20", "close": 0.0738136, "volume": null}, {"date": "1991-05-21", "close": 0.0738136, "volume": null}, {"date": "1991-05-22", "close": 0.0738136, "volume": null}, {"date": "1991-05-23", "close": 0.0738136, "volume": null}, {"date": "1991-05-24", "close": 0.0738136, "volume": null}, {"date": "1991-05-27", "close": 0.0738136, "volume": null}, {"date": "1991-05-28", "close": 0.0738136, "volume": null}, {"date": "1991-05-29", "close": 0.0738136, "volume": null}, {"date": "1991-05-30", "close": 0.0738136, "volume": null}, {"date": "1991-05-31", "close": 0.0738136, "volume": null}, {"date": "1991-06-03", "close": 0.0738136, "volume": null}, {"date": "1991-06-04", "close": 0.0738136, "volume": null}, {"date": "1991-06-05", "close": 0.0738136, "volume": null}, {"date": "1991-06-06", "close": 0.0738136, "volume": null}, {"date": "1991-06-07", "close": 0.0738136, "volume": null}, {"date": "1991-06-10", "close": 0.0738136, "volume": null}, {"date": "1991-06-11", "close": 0.0738136, "volume": null}, {"date": "1991-06-12", "close": 0.0738136, "volume": null}, {"date": "1991-06-13", "close": 0.0738136, "volume": null}, {"date": "1991-06-14", "close": 0.0738136, "volume": null}, {"date": "1991-06-17", "close": 0.0738136, "volume": null}, {"date": "1991-06-18", "close": 0.0738136, "volume": null}, {"date": "1991-06-19", "close": 0.0738136, "volume": null}, {"date": "1991-06-20", "close": 0.0738136, "volume": null}, {"date": "1991-06-21", "close": 0.0738136, "volume": null}, {"date": "1991-06-24", "close": 0.0738136, "volume": null}, {"date": "1991-06-25", "close": 0.0738136, "volume": null}, {"date": "1991-06-26", "close": 0.0738136, "volume": null}, {"date": "1991-06-27", "close": 0.0738136, "volume": null}, {"date": "1991-06-28", "close": 0.0738136, "volume": null}, {"date": "1991-07-01", "close": 0.0738136, "volume": null}, {"date": "1991-07-02", "close": 0.0738136, "volume": null}, {"date": "1991-07-03", "close": 0.0738136, "volume": null}, {"date": "1991-07-04", "close": 0.0738136, "volume": null}, {"date": "1991-07-05", "close": 0.0738136, "volume": null}, {"date": "1991-07-08", "close": 0.0738136, "volume": null}, {"date": "1991-07-09", "close": 0.03191238729, "volume": 1573845.0}, {"date": "1991-07-10", "close": 0.03229345, "volume": null}, {"date": "1991-07-11", "close": 0.03229345, "volume": null}, {"date": "1991-07-12", "close": 0.03229345, "volume": null}, {"date": "1991-07-15", "close": 0.03229345, "volume": null}, {"date": "1991-07-16", "close": 0.03229345, "volume": null}, {"date": "1991-07-17", "close": 0.03229345, "volume": null}, {"date": "1991-07-18", "close": 0.03229345, "volume": null}, {"date": "1991-07-19", "close": 0.03229345, "volume": null}, {"date": "1991-07-22", "close": 0.03229345, "volume": null}, {"date": "1991-07-23", "close": 0.03229345, "volume": null}, {"date": "1991-07-24", "close": 0.03229345, "volume": null}, {"date": "1991-07-25", "close": 0.03229345, "volume": null}, {"date": "1991-07-26", "close": 0.03229345, "volume": null}, {"date": "1991-07-29", "close": 0.03229345, "volume": null}, {"date": "1991-07-30", "close": 0.03229345, "volume": null}, {"date": "1991-07-31", "close": 0.03229345, "volume": null}, {"date": "1991-08-01", "close": 0.03229345, "volume": null}, {"date": "1991-08-02", "close": 0.03229345, "volume": null}, {"date": "1991-08-05", "close": 0.03229345, "volume": null}, {"date": "1991-08-06", "close": 0.03229345, "volume": null}, {"date": "1991-08-07", "close": 0.03229345, "volume": null}, {"date": "1991-08-08", "close": 0.03229345, "volume": null}, {"date": "1991-08-09", "close": 0.03229345, "volume": null}, {"date": "1991-08-12", "close": 0.03229345, "volume": null}, {"date": "1991-08-13", "close": 0.03229345, "volume": null}, {"date": "1991-08-14", "close": 0.03229345, "volume": null}, {"date": "1991-08-15", "close": 0.03229345, "volume": null}, {"date": "1991-08-16", "close": 0.03229345, "volume": null}, {"date": "1991-08-19", "close": 0.03229345, "volume": null}, {"date": "1991-08-20", "close": 0.03229345, "volume": null}, {"date": "1991-08-21", "close": 0.03229345, "volume": null}, {"date": "1991-08-22", "close": 0.03229345, "volume": null}, {"date": "1991-08-23", "close": 0.03229345, "volume": null}, {"date": "1991-08-26", "close": 0.03229345, "volume": null}, {"date": "1991-08-27", "close": 0.03229345, "volume": null}, {"date": "1991-08-28", "close": 0.03229345, "volume": null}, {"date": "1991-08-29", "close": 0.03229345, "volume": null}, {"date": "1991-08-30", "close": 0.03229345, "volume": null}, {"date": "1991-09-02", "close": 0.05014803717, "volume": 10968.0}, {"date": "1991-09-03", "close": 0.05074685, "volume": null}, {"date": "1991-09-04", "close": 0.05014803717, "volume": 10968.0}, {"date": "1991-09-05", "close": 0.05074685, "volume": null}, {"date": "1991-09-06", "close": 0.05074685, "volume": null}, {"date": "1991-09-09", "close": 0.05074685, "volume": null}, {"date": "1991-09-10", "close": 0.05074685, "volume": null}, {"date": "1991-09-11", "close": 0.05074685, "volume": null}, {"date": "1991-09-12", "close": 0.05074685, "volume": null}, {"date": "1991-09-13", "close": 0.05074685, "volume": null}, {"date": "1991-09-16", "close": 0.05074685, "volume": null}, {"date": "1991-09-17", "close": 0.05074685, "volume": null}, {"date": "1991-09-18", "close": 0.05074685, "volume": null}, {"date": "1991-09-19", "close": 0.05074685, "volume": null}, {"date": "1991-09-20", "close": 0.05074685, "volume": null}, {"date": "1991-09-23", "close": 0.05074685, "volume": null}, {"date": "1991-09-24", "close": 0.05074685, "volume": null}, {"date": "1991-09-25", "close": 0.05074685, "volume": null}, {"date": "1991-09-26", "close": 0.05074685, "volume": null}, {"date": "1991-09-27", "close": 0.05074685, "volume": null}, {"date": "1991-09-30", "close": 0.05074685, "volume": null}, {"date": "1991-10-01", "close": 0.05074685, "volume": null}, {"date": "1991-10-02", "close": 0.05074685, "volume": null}, {"date": "1991-10-03", "close": 0.05074685, "volume": null}, {"date": "1991-10-04", "close": 0.05074685, "volume": null}, {"date": "1991-10-07", "close": 0.05074685, "volume": null}, {"date": "1991-10-08", "close": 0.05074685, "volume": null}, {"date": "1991-10-09", "close": 0.05074685, "volume": null}, {"date": "1991-10-10", "close": 0.05926586211, "volume": 10968.0}, {"date": "1991-10-11", "close": 0.05997355, "volume": null}, {"date": "1991-10-14", "close": 0.06382477458, "volume": 20842.0}, {"date": "1991-10-15", "close": 0.06838368705, "volume": 120639.0}, {"date": "1991-10-16", "close": 0.06382477458, "volume": 21936.0}, {"date": "1991-10-17", "close": 0.0645869, "volume": null}, {"date": "1991-10-18", "close": 0.0645869, "volume": null}, {"date": "1991-10-21", "close": 0.0645869, "volume": null}, {"date": "1991-10-22", "close": 0.0645869, "volume": null}, {"date": "1991-10-23", "close": 0.0645869, "volume": null}, {"date": "1991-10-24", "close": 0.0645869, "volume": null}, {"date": "1991-10-25", "close": 0.0645869, "volume": null}, {"date": "1991-10-28", "close": 0.0645869, "volume": null}, {"date": "1991-10-29", "close": 0.0645869, "volume": null}, {"date": "1991-10-30", "close": 0.0645869, "volume": null}, {"date": "1991-10-31", "close": 0.0645869, "volume": null}, {"date": "1991-11-01", "close": 0.0645869, "volume": null}, {"date": "1991-11-04", "close": 0.0645869, "volume": null}, {"date": "1991-11-05", "close": 0.0645869, "volume": null}, {"date": "1991-11-06", "close": 0.0645869, "volume": null}, {"date": "1991-11-07", "close": 0.06838368705, "volume": 87745.0}, {"date": "1991-11-08", "close": 0.06838368705, "volume": 49357.0}, {"date": "1991-11-11", "close": 0.06920025, "volume": null}, {"date": "1991-11-12", "close": 0.06920025, "volume": null}, {"date": "1991-11-13", "close": 0.06920025, "volume": null}, {"date": "1991-11-14", "close": 0.06920025, "volume": null}, {"date": "1991-11-15", "close": 0.06920025, "volume": null}, {"date": "1991-11-18", "close": 0.06920025, "volume": null}, {"date": "1991-11-19", "close": 0.06920025, "volume": null}, {"date": "1991-11-20", "close": 0.06920025, "volume": null}, {"date": "1991-11-21", "close": 0.06920025, "volume": null}, {"date": "1991-11-22", "close": 0.06920025, "volume": null}, {"date": "1991-11-25", "close": 0.06920025, "volume": null}, {"date": "1991-11-26", "close": 0.06920025, "volume": null}, {"date": "1991-11-27", "close": 0.06920025, "volume": null}, {"date": "1991-11-28", "close": 0.06200157866, "volume": 54841.0}, {"date": "1991-11-29", "close": 0.06274156, "volume": null}, {"date": "1991-12-02", "close": 0.06274156, "volume": null}, {"date": "1991-12-03", "close": 0.06200157866, "volume": 21936.0}, {"date": "1991-12-04", "close": 0.05926586211, "volume": 54841.0}, {"date": "1991-12-05", "close": 0.05926586211, "volume": 663531.0}, {"date": "1991-12-06", "close": 0.05997355, "volume": null}, {"date": "1991-12-09", "close": 0.05997355, "volume": null}, {"date": "1991-12-10", "close": 0.05997355, "volume": null}, {"date": "1991-12-11", "close": 0.05997355, "volume": null}, {"date": "1991-12-12", "close": 0.05997355, "volume": null}, {"date": "1991-12-13", "close": 0.05997355, "volume": null}, {"date": "1991-12-16", "close": 0.05997355, "volume": null}, {"date": "1991-12-17", "close": 0.05997355, "volume": null}, {"date": "1991-12-18", "close": 0.05997355, "volume": null}, {"date": "1991-12-19", "close": 0.05997355, "volume": null}, {"date": "1991-12-20", "close": 0.05997355, "volume": null}, {"date": "1991-12-23", "close": 0.05997355, "volume": null}, {"date": "1991-12-24", "close": 0.05997355, "volume": null}, {"date": "1991-12-25", "close": 0.05997355, "volume": null}, {"date": "1991-12-26", "close": 0.05997355, "volume": null}, {"date": "1991-12-27", "close": 0.05997355, "volume": null}, {"date": "1991-12-30", "close": 0.05997355, "volume": null}, {"date": "1991-12-31", "close": 0.05997355, "volume": null}, {"date": "1992-01-01", "close": 0.05997355, "volume": null}, {"date": "1992-01-02", "close": 0.05997355, "volume": null}, {"date": "1992-01-03", "close": 0.05997355, "volume": null}, {"date": "1992-01-06", "close": 0.05997355, "volume": null}, {"date": "1992-01-07", "close": 0.05997355, "volume": null}, {"date": "1992-01-08", "close": 0.05997355, "volume": null}, {"date": "1992-01-09", "close": 0.05997355, "volume": null}, {"date": "1992-01-10", "close": 0.05997355, "volume": null}, {"date": "1992-01-13", "close": 0.05997355, "volume": null}, {"date": "1992-01-14", "close": 0.05997355, "volume": null}, {"date": "1992-01-15", "close": 0.05997355, "volume": null}, {"date": "1992-01-16", "close": 0.05997355, "volume": null}, {"date": "1992-01-17", "close": 0.05997355, "volume": null}, {"date": "1992-01-20", "close": 0.05997355, "volume": null}, {"date": "1992-01-21", "close": 0.05997355, "volume": null}, {"date": "1992-01-22", "close": 0.05997355, "volume": null}, {"date": "1992-01-23", "close": 0.05997355, "volume": null}, {"date": "1992-01-24", "close": 0.05997355, "volume": null}, {"date": "1992-01-27", "close": 0.05997355, "volume": null}, {"date": "1992-01-28", "close": 0.05997355, "volume": null}, {"date": "1992-01-29", "close": 0.05997355, "volume": null}, {"date": "1992-01-30", "close": 0.05997355, "volume": null}, {"date": "1992-01-31", "close": 0.05997355, "volume": null}, {"date": "1992-02-03", "close": 0.05997355, "volume": null}, {"date": "1992-02-04", "close": 0.05997355, "volume": null}, {"date": "1992-02-05", "close": 0.05997355, "volume": null}, {"date": "1992-02-06", "close": 0.05997355, "volume": null}, {"date": "1992-02-07", "close": 0.05997355, "volume": null}, {"date": "1992-02-10", "close": 0.05997355, "volume": null}, {"date": "1992-02-11", "close": 0.05997355, "volume": null}, {"date": "1992-02-12", "close": 0.05997355, "volume": null}, {"date": "1992-02-13", "close": 0.05997355, "volume": null}, {"date": "1992-02-14", "close": 0.05997355, "volume": null}, {"date": "1992-02-17", "close": 0.05997355, "volume": null}, {"date": "1992-02-18", "close": 0.06838368705, "volume": 54841.0}, {"date": "1992-02-19", "close": 0.06838368705, "volume": 54841.0}, {"date": "1992-02-20", "close": 0.06920025, "volume": null}, {"date": "1992-02-21", "close": 0.06920025, "volume": null}, {"date": "1992-02-24", "close": 0.06920025, "volume": null}, {"date": "1992-02-25", "close": 0.06838368705, "volume": 186448.0}, {"date": "1992-02-26", "close": 0.06920025, "volume": null}, {"date": "1992-02-27", "close": 0.06920025, "volume": null}, {"date": "1992-02-28", "close": 0.06382477458, "volume": 43873.0}, {"date": "1992-03-02", "close": 0.0645869, "volume": null}, {"date": "1992-03-03", "close": 0.0645869, "volume": null}, {"date": "1992-03-04", "close": 0.06108905803, "volume": 2481949.0}, {"date": "1992-03-05", "close": 0.06181889, "volume": null}, {"date": "1992-03-06", "close": 0.06181889, "volume": null}, {"date": "1992-03-09", "close": 0.06181889, "volume": null}, {"date": "1992-03-10", "close": 0.06181889, "volume": null}, {"date": "1992-03-11", "close": 0.06181889, "volume": null}, {"date": "1992-03-12", "close": 0.07294259952, "volume": 109671.0}, {"date": "1992-03-13", "close": 0.0738136, "volume": null}, {"date": "1992-03-16", "close": 0.0738136, "volume": null}, {"date": "1992-03-17", "close": 0.0738136, "volume": null}, {"date": "1992-03-18", "close": 0.08206042446, "volume": 21936.0}, {"date": "1992-03-19", "close": 0.0911782494, "volume": 5484.0}, {"date": "1992-03-20", "close": 0.0911782494, "volume": 5484.0}, {"date": "1992-03-23", "close": 0.0911782494, "volume": 32905.0}, {"date": "1992-03-24", "close": 0.092267, "volume": null}, {"date": "1992-03-25", "close": 0.10029607434, "volume": 10968.0}, {"date": "1992-03-26", "close": 0.11397281175, "volume": 54841.0}, {"date": "1992-03-27", "close": 0.11397281175, "volume": 21936.0}, {"date": "1992-03-30", "close": 0.11533375, "volume": null}, {"date": "1992-03-31", "close": 0.11533375, "volume": null}, {"date": "1992-04-01", "close": 0.11533375, "volume": null}, {"date": "1992-04-02", "close": 0.11533375, "volume": null}, {"date": "1992-04-03", "close": 0.11397281175, "volume": 10968.0}, {"date": "1992-04-06", "close": 0.11533375, "volume": null}, {"date": "1992-04-07", "close": 0.11397281175, "volume": 92124.0}, {"date": "1992-04-08", "close": 0.11397281175, "volume": 175480.0}, {"date": "1992-04-09", "close": 0.11397281175, "volume": 43873.0}, {"date": "1992-04-10", "close": 0.12764954916, "volume": 109671.0}, {"date": "1992-04-13", "close": 0.12764954916, "volume": 21936.0}, {"date": "1992-04-14", "close": 0.12764954916, "volume": 1338041.0}, {"date": "1992-04-15", "close": 0.12764954916, "volume": 27420.0}, {"date": "1992-04-16", "close": 0.1291738, "volume": null}, {"date": "1992-04-17", "close": 0.1291738, "volume": null}, {"date": "1992-04-20", "close": 0.1291738, "volume": null}, {"date": "1992-04-21", "close": 0.13220846163, "volume": 10968.0}, {"date": "1992-04-22", "close": 0.13378715, "volume": null}, {"date": "1992-04-23", "close": 0.13378715, "volume": null}, {"date": "1992-04-24", "close": 0.13378715, "volume": null}, {"date": "1992-04-27", "close": 0.13378715, "volume": null}, {"date": "1992-04-28", "close": 0.13378715, "volume": null}, {"date": "1992-04-29", "close": 0.13378715, "volume": null}, {"date": "1992-04-30", "close": 0.13378715, "volume": null}, {"date": "1992-05-01", "close": 0.13378715, "volume": null}, {"date": "1992-05-04", "close": 0.13378715, "volume": null}, {"date": "1992-05-05", "close": 0.13378715, "volume": null}, {"date": "1992-05-06", "close": 0.12764954916, "volume": 142575.0}, {"date": "1992-05-07", "close": 0.1291738, "volume": null}, {"date": "1992-05-08", "close": 0.1291738, "volume": null}, {"date": "1992-05-11", "close": 0.1291738, "volume": null}, {"date": "1992-05-12", "close": 0.1291738, "volume": null}, {"date": "1992-05-13", "close": 0.12764954916, "volume": 54841.0}, {"date": "1992-05-14", "close": 0.12764954916, "volume": 21936.0}, {"date": "1992-05-15", "close": 0.1291738, "volume": null}, {"date": "1992-05-18", "close": 0.1291738, "volume": null}, {"date": "1992-05-19", "close": 0.1291738, "volume": null}, {"date": "1992-05-20", "close": 0.1291738, "volume": null}, {"date": "1992-05-21", "close": 0.1291738, "volume": null}, {"date": "1992-05-22", "close": 0.1291738, "volume": null}, {"date": "1992-05-25", "close": 0.1291738, "volume": null}, {"date": "1992-05-26", "close": 0.1291738, "volume": null}, {"date": "1992-05-27", "close": 0.12764954916, "volume": 65809.0}, {"date": "1992-05-28", "close": 0.1291738, "volume": null}, {"date": "1992-05-29", "close": 0.1291738, "volume": null}, {"date": "1992-06-01", "close": 0.1291738, "volume": null}, {"date": "1992-06-02", "close": 0.1291738, "volume": null}, {"date": "1992-06-03", "close": 0.1291738, "volume": null}, {"date": "1992-06-04", "close": 0.1291738, "volume": null}, {"date": "1992-06-05", "close": 0.1291738, "volume": null}, {"date": "1992-06-08", "close": 0.1291738, "volume": null}, {"date": "1992-06-09", "close": 0.1291738, "volume": null}, {"date": "1992-06-10", "close": 0.1291738, "volume": null}, {"date": "1992-06-11", "close": 0.1291738, "volume": null}, {"date": "1992-06-12", "close": 0.1291738, "volume": null}, {"date": "1992-06-15", "close": 0.1291738, "volume": null}, {"date": "1992-06-16", "close": 0.1291738, "volume": null}, {"date": "1992-06-17", "close": 0.1291738, "volume": null}, {"date": "1992-06-18", "close": 0.1291738, "volume": null}, {"date": "1992-06-19", "close": 0.1291738, "volume": null}, {"date": "1992-06-22", "close": 0.1291738, "volume": null}, {"date": "1992-06-23", "close": 0.1291738, "volume": null}, {"date": "1992-06-24", "close": 0.1291738, "volume": null}, {"date": "1992-06-25", "close": 0.1291738, "volume": null}, {"date": "1992-06-26", "close": 0.1291738, "volume": null}, {"date": "1992-06-29", "close": 0.1291738, "volume": null}, {"date": "1992-06-30", "close": 0.1291738, "volume": null}, {"date": "1992-07-01", "close": 0.1291738, "volume": null}, {"date": "1992-07-02", "close": 0.1267379512, "volume": 1095.0}, {"date": "1992-07-03", "close": 0.0911782494, "volume": 31810.0}, {"date": "1992-07-06", "close": 0.092267, "volume": null}, {"date": "1992-07-07", "close": 0.092267, "volume": null}, {"date": "1992-07-08", "close": 0.10941389928, "volume": 27420.0}, {"date": "1992-07-09", "close": 0.10941389928, "volume": 31810.0}, {"date": "1992-07-10", "close": 0.1107204, "volume": null}, {"date": "1992-07-13", "close": 0.1107204, "volume": null}, {"date": "1992-07-14", "close": 0.10941389928, "volume": 1095.0}, {"date": "1992-07-15", "close": 0.1107204, "volume": null}, {"date": "1992-07-16", "close": 0.1107204, "volume": null}, {"date": "1992-07-17", "close": 0.1107204, "volume": null}, {"date": "1992-07-20", "close": 0.1107204, "volume": null}, {"date": "1992-07-21", "close": 0.10941389928, "volume": 26326.0}, {"date": "1992-07-22", "close": 0.10941389928, "volume": 50451.0}, {"date": "1992-07-23", "close": 0.1107204, "volume": null}, {"date": "1992-07-24", "close": 0.10941389928, "volume": 12063.0}, {"date": "1992-07-27", "close": 0.1107204, "volume": null}, {"date": "1992-07-28", "close": 0.1107204, "volume": null}, {"date": "1992-07-29", "close": 0.1107204, "volume": null}, {"date": "1992-07-30", "close": 0.1107204, "volume": null}, {"date": "1992-07-31", "close": 0.10941389928, "volume": 42778.0}, {"date": "1992-08-03", "close": 0.1107204, "volume": null}, {"date": "1992-08-04", "close": 0.1107204, "volume": null}, {"date": "1992-08-05", "close": 0.1107204, "volume": null}, {"date": "1992-08-06", "close": 0.1107204, "volume": null}, {"date": "1992-08-07", "close": 0.10941389928, "volume": 10968.0}, {"date": "1992-08-10", "close": 0.10941389928, "volume": 1095.0}, {"date": "1992-08-11", "close": 0.10941389928, "volume": 9874.0}, {"date": "1992-08-12", "close": 0.1107204, "volume": null}, {"date": "1992-08-13", "close": 0.1107204, "volume": null}, {"date": "1992-08-14", "close": 0.1107204, "volume": null}, {"date": "1992-08-17", "close": 0.1107204, "volume": null}, {"date": "1992-08-18", "close": 0.1107204, "volume": null}, {"date": "1992-08-19", "close": 0.1107204, "volume": null}, {"date": "1992-08-20", "close": 0.10850230132, "volume": 32905.0}, {"date": "1992-08-21", "close": 0.10979773, "volume": null}, {"date": "1992-08-24", "close": 0.10979773, "volume": null}, {"date": "1992-08-25", "close": 0.10979773, "volume": null}, {"date": "1992-08-26", "close": 0.10941389928, "volume": 10968.0}, {"date": "1992-08-27", "close": 0.1107204, "volume": null}, {"date": "1992-08-28", "close": 0.1107204, "volume": null}, {"date": "1992-08-31", "close": 0.1107204, "volume": null}, {"date": "1992-09-01", "close": 0.10941389928, "volume": 10968.0}, {"date": "1992-09-02", "close": 0.12764954916, "volume": 54841.0}, {"date": "1992-09-03", "close": 0.12764954916, "volume": 76777.0}, {"date": "1992-09-04", "close": 0.1291738, "volume": null}, {"date": "1992-09-07", "close": 0.1291738, "volume": null}, {"date": "1992-09-08", "close": 0.1291738, "volume": null}, {"date": "1992-09-09", "close": 0.12764954916, "volume": 27420.0}, {"date": "1992-09-10", "close": 0.12764954916, "volume": 17547.0}, {"date": "1992-09-11", "close": 0.1291738, "volume": null}, {"date": "1992-09-14", "close": 0.1291738, "volume": null}, {"date": "1992-09-15", "close": 0.1291738, "volume": null}, {"date": "1992-09-16", "close": 0.1291738, "volume": null}, {"date": "1992-09-17", "close": 0.1291738, "volume": null}, {"date": "1992-09-18", "close": 0.1291738, "volume": null}, {"date": "1992-09-21", "close": 0.1291738, "volume": null}, {"date": "1992-09-22", "close": 0.13220846163, "volume": 21936.0}, {"date": "1992-09-23", "close": 0.13378715, "volume": null}, {"date": "1992-09-24", "close": 0.13378715, "volume": null}, {"date": "1992-09-25", "close": 0.12764954916, "volume": 37294.0}, {"date": "1992-09-28", "close": 0.1291738, "volume": null}, {"date": "1992-09-29", "close": 0.13220846163, "volume": 138186.0}, {"date": "1992-09-30", "close": 0.13378715, "volume": null}, {"date": "1992-10-01", "close": 0.13378715, "volume": null}, {"date": "1992-10-02", "close": 0.13378715, "volume": null}, {"date": "1992-10-05", "close": 0.13378715, "volume": null}, {"date": "1992-10-06", "close": 0.13312005959, "volume": 471599.0}, {"date": "1992-10-07", "close": 0.13470982, "volume": null}, {"date": "1992-10-08", "close": 0.13470982, "volume": null}, {"date": "1992-10-09", "close": 0.13470982, "volume": null}, {"date": "1992-10-12", "close": 0.13470982, "volume": null}, {"date": "1992-10-13", "close": 0.1367673741, "volume": 32905.0}, {"date": "1992-10-14", "close": 0.1384005, "volume": null}, {"date": "1992-10-15", "close": 0.1384005, "volume": null}, {"date": "1992-10-16", "close": 0.1384005, "volume": null}, {"date": "1992-10-19", "close": 0.1384005, "volume": null}, {"date": "1992-10-20", "close": 0.1384005, "volume": null}, {"date": "1992-10-21", "close": 0.13312005959, "volume": 32905.0}, {"date": "1992-10-22", "close": 0.13470982, "volume": null}, {"date": "1992-10-23", "close": 0.13470982, "volume": null}, {"date": "1992-10-26", "close": 0.1367673741, "volume": 987081.0}, {"date": "1992-10-27", "close": 0.1384005, "volume": null}, {"date": "1992-10-28", "close": 0.6920025, "volume": null}, {"date": "1992-10-29", "close": 0.6920025, "volume": null}, {"date": "1992-10-30", "close": 0.6920025, "volume": null}, {"date": "1992-11-02", "close": 0.6920025, "volume": null}, {"date": "1992-11-03", "close": 0.6920025, "volume": null}, {"date": "1992-11-04", "close": 0.6920025, "volume": null}, {"date": "1992-11-05", "close": 0.6920025, "volume": null}, {"date": "1992-11-06", "close": 0.6920025, "volume": null}, {"date": "1992-11-09", "close": 0.6920025, "volume": null}, {"date": "1992-11-10", "close": 0.6920025, "volume": null}, {"date": "1992-11-11", "close": 0.6920025, "volume": null}, {"date": "1992-11-12", "close": 0.6920025, "volume": null}, {"date": "1992-11-13", "close": 0.6920025, "volume": null}, {"date": "1992-11-16", "close": 0.6920025, "volume": null}, {"date": "1992-11-17", "close": 0.6920025, "volume": null}, {"date": "1992-11-18", "close": 0.6920025, "volume": null}, {"date": "1992-11-19", "close": 0.6920025, "volume": null}, {"date": "1992-11-20", "close": 0.6920025, "volume": null}, {"date": "1992-11-23", "close": 0.6920025, "volume": null}, {"date": "1992-11-24", "close": 0.6920025, "volume": null}, {"date": "1992-11-25", "close": 0.6920025, "volume": null}, {"date": "1992-11-26", "close": 0.6920025, "volume": null}, {"date": "1992-11-27", "close": 0.6920025, "volume": null}, {"date": "1992-11-30", "close": 0.6920025, "volume": null}, {"date": "1992-12-01", "close": 0.6920025, "volume": null}, {"date": "1992-12-02", "close": 0.6920025, "volume": null}, {"date": "1992-12-03", "close": 0.6920025, "volume": null}, {"date": "1992-12-04", "close": 0.6920025, "volume": null}, {"date": "1992-12-07", "close": 0.6920025, "volume": null}, {"date": "1992-12-08", "close": 0.6920025, "volume": null}, {"date": "1992-12-09", "close": 0.6920025, "volume": null}, {"date": "1992-12-10", "close": 0.6920025, "volume": null}, {"date": "1992-12-11", "close": 0.6920025, "volume": null}, {"date": "1992-12-14", "close": 0.6920025, "volume": null}, {"date": "1992-12-15", "close": 0.6920025, "volume": null}, {"date": "1992-12-16", "close": 0.6920025, "volume": null}, {"date": "1992-12-17", "close": 0.6920025, "volume": null}, {"date": "1992-12-18", "close": 0.6920025, "volume": null}, {"date": "1992-12-21", "close": 0.6920025, "volume": null}, {"date": "1992-12-22", "close": 0.6920025, "volume": null}, {"date": "1992-12-23", "close": 0.6920025, "volume": null}, {"date": "1992-12-24", "close": 0.6920025, "volume": null}, {"date": "1992-12-25", "close": 0.6920025, "volume": null}, {"date": "1992-12-28", "close": 0.6920025, "volume": null}, {"date": "1992-12-29", "close": 0.6920025, "volume": null}, {"date": "1992-12-30", "close": 0.6920025, "volume": null}, {"date": "1992-12-31", "close": 0.6920025, "volume": null}, {"date": "1993-01-01", "close": 0.6920025, "volume": null}, {"date": "1993-01-04", "close": 0.6920025, "volume": null}, {"date": "1993-01-05", "close": 0.6920025, "volume": null}, {"date": "1993-01-06", "close": 0.6920025, "volume": null}, {"date": "1993-01-07", "close": 0.6920025, "volume": null}, {"date": "1993-01-08", "close": 0.6920025, "volume": null}, {"date": "1993-01-11", "close": 0.6920025, "volume": null}, {"date": "1993-01-12", "close": 0.6920025, "volume": null}, {"date": "1993-01-13", "close": 0.6920025, "volume": null}, {"date": "1993-01-14", "close": 0.6920025, "volume": null}, {"date": "1993-01-15", "close": 0.6920025, "volume": null}, {"date": "1993-01-18", "close": 0.6920025, "volume": null}, {"date": "1993-01-19", "close": 0.6920025, "volume": null}, {"date": "1993-01-20", "close": 0.6920025, "volume": null}, {"date": "1993-01-21", "close": 0.6920025, "volume": null}, {"date": "1993-01-22", "close": 0.6920025, "volume": null}, {"date": "1993-01-25", "close": 0.6920025, "volume": null}, {"date": "1993-01-26", "close": 0.6920025, "volume": null}, {"date": "1993-01-27", "close": 0.6920025, "volume": null}, {"date": "1993-01-28", "close": 0.6920025, "volume": null}, {"date": "1993-01-29", "close": 0.6920025, "volume": null}, {"date": "1993-02-01", "close": 0.6920025, "volume": null}, {"date": "1993-02-02", "close": 0.6920025, "volume": null}, {"date": "1993-02-03", "close": 0.6920025, "volume": null}, {"date": "1993-02-04", "close": 0.6920025, "volume": null}, {"date": "1993-02-05", "close": 0.6920025, "volume": null}, {"date": "1993-02-08", "close": 0.6920025, "volume": null}, {"date": "1993-02-09", "close": 0.6920025, "volume": null}, {"date": "1993-02-10", "close": 0.6920025, "volume": null}, {"date": "1993-02-11", "close": 0.6920025, "volume": null}, {"date": "1993-02-12", "close": 0.6920025, "volume": null}, {"date": "1993-02-15", "close": 0.6920025, "volume": null}, {"date": "1993-02-16", "close": 0.6920025, "volume": null}, {"date": "1993-02-17", "close": 0.6920025, "volume": null}, {"date": "1993-02-18", "close": 0.6920025, "volume": null}, {"date": "1993-02-19", "close": 0.6920025, "volume": null}, {"date": "1993-02-22", "close": 0.6920025, "volume": null}, {"date": "1993-02-23", "close": 0.6920025, "volume": null}, {"date": "1993-02-24", "close": 0.6920025, "volume": null}, {"date": "1993-02-25", "close": 0.6920025, "volume": null}, {"date": "1993-02-26", "close": 0.6920025, "volume": null}, {"date": "1993-03-01", "close": 0.6920025, "volume": null}, {"date": "1993-03-02", "close": 0.6920025, "volume": null}, {"date": "1993-03-03", "close": 0.6920025, "volume": null}, {"date": "1993-03-04", "close": 0.6920025, "volume": null}, {"date": "1993-03-05", "close": 0.6920025, "volume": null}, {"date": "1993-03-08", "close": 0.6920025, "volume": null}, {"date": "1993-03-09", "close": 0.6920025, "volume": null}, {"date": "1993-03-10", "close": 0.6920025, "volume": null}, {"date": "1993-03-11", "close": 0.6920025, "volume": null}, {"date": "1993-03-12", "close": 0.6920025, "volume": null}, {"date": "1993-03-15", "close": 0.6920025, "volume": null}, {"date": "1993-03-16", "close": 0.6920025, "volume": null}, {"date": "1993-03-17", "close": 0.6920025, "volume": null}, {"date": "1993-03-18", "close": 0.6920025, "volume": null}, {"date": "1993-03-19", "close": 0.6920025, "volume": null}, {"date": "1993-03-22", "close": 0.6920025, "volume": null}, {"date": "1993-03-23", "close": 0.6920025, "volume": null}, {"date": "1993-03-24", "close": 0.6920025, "volume": null}, {"date": "1993-03-25", "close": 0.6920025, "volume": null}, {"date": "1993-03-26", "close": 0.6920025, "volume": null}, {"date": "1993-03-29", "close": 0.6920025, "volume": null}, {"date": "1993-03-30", "close": 0.6920025, "volume": null}, {"date": "1993-03-31", "close": 0.6920025, "volume": null}, {"date": "1993-04-01", "close": 0.6920025, "volume": null}, {"date": "1993-04-02", "close": 0.6920025, "volume": null}, {"date": "1993-04-05", "close": 0.6920025, "volume": null}, {"date": "1993-04-06", "close": 0.6920025, "volume": null}, {"date": "1993-04-07", "close": 0.6920025, "volume": null}, {"date": "1993-04-08", "close": 0.6920025, "volume": null}, {"date": "1993-04-09", "close": 0.6920025, "volume": null}, {"date": "1993-04-12", "close": 0.6920025, "volume": null}, {"date": "1993-04-13", "close": 0.6920025, "volume": null}, {"date": "1993-04-14", "close": 0.6920025, "volume": null}, {"date": "1993-04-15", "close": 0.6920025, "volume": null}, {"date": "1993-04-16", "close": 0.6920025, "volume": null}, {"date": "1993-04-19", "close": 0.6920025, "volume": null}, {"date": "1993-04-20", "close": 0.6920025, "volume": null}, {"date": "1993-04-21", "close": 0.6920025, "volume": null}, {"date": "1993-04-22", "close": 0.6920025, "volume": null}, {"date": "1993-04-23", "close": 0.6920025, "volume": null}, {"date": "1993-04-26", "close": 0.6920025, "volume": null}, {"date": "1993-04-27", "close": 0.6920025, "volume": null}, {"date": "1993-04-28", "close": 0.6920025, "volume": null}, {"date": "1993-04-29", "close": 0.6920025, "volume": null}, {"date": "1993-04-30", "close": 0.6920025, "volume": null}, {"date": "1993-05-03", "close": 0.6920025, "volume": null}, {"date": "1993-05-04", "close": 0.6920025, "volume": null}, {"date": "1993-05-05", "close": 0.6920025, "volume": null}, {"date": "1993-05-06", "close": 0.6920025, "volume": null}, {"date": "1993-05-07", "close": 0.6920025, "volume": null}, {"date": "1993-05-10", "close": 0.6920025, "volume": null}, {"date": "1993-05-11", "close": 0.6920025, "volume": null}, {"date": "1993-05-12", "close": 0.6920025, "volume": null}, {"date": "1993-05-13", "close": 0.6920025, "volume": null}, {"date": "1993-05-14", "close": 0.6920025, "volume": null}, {"date": "1993-05-17", "close": 0.6920025, "volume": null}, {"date": "1993-05-18", "close": 0.6920025, "volume": null}, {"date": "1993-05-19", "close": 0.6920025, "volume": null}, {"date": "1993-05-20", "close": 0.6920025, "volume": null}, {"date": "1993-05-21", "close": 0.6920025, "volume": null}, {"date": "1993-05-24", "close": 0.6920025, "volume": null}, {"date": "1993-05-25", "close": 0.6920025, "volume": null}, {"date": "1993-05-26", "close": 0.6920025, "volume": null}, {"date": "1993-05-27", "close": 0.6920025, "volume": null}, {"date": "1993-05-28", "close": 0.6920025, "volume": null}, {"date": "1993-05-31", "close": 0.6920025, "volume": null}, {"date": "1993-06-01", "close": 0.6920025, "volume": null}, {"date": "1993-06-02", "close": 0.6920025, "volume": null}, {"date": "1993-06-03", "close": 0.6920025, "volume": null}, {"date": "1993-06-04", "close": 0.6920025, "volume": null}, {"date": "1993-06-07", "close": 0.6920025, "volume": null}, {"date": "1993-06-08", "close": 0.6920025, "volume": null}, {"date": "1993-06-09", "close": 0.6920025, "volume": null}, {"date": "1993-06-10", "close": 0.6920025, "volume": null}, {"date": "1993-06-11", "close": 0.6920025, "volume": null}, {"date": "1993-06-14", "close": 0.6920025, "volume": null}, {"date": "1993-06-15", "close": 0.6920025, "volume": null}, {"date": "1993-06-16", "close": 0.6920025, "volume": null}, {"date": "1993-06-17", "close": 0.6920025, "volume": null}, {"date": "1993-06-18", "close": 0.6920025, "volume": null}, {"date": "1993-06-21", "close": 0.6920025, "volume": null}, {"date": "1993-06-22", "close": 0.6920025, "volume": null}, {"date": "1993-06-23", "close": 0.6920025, "volume": null}, {"date": "1993-06-24", "close": 0.6920025, "volume": null}, {"date": "1993-06-25", "close": 0.6920025, "volume": null}, {"date": "1993-06-28", "close": 0.6920025, "volume": null}, {"date": "1993-06-29", "close": 0.6920025, "volume": null}, {"date": "1993-06-30", "close": 0.6920025, "volume": null}, {"date": "1993-07-01", "close": 0.6920025, "volume": null}, {"date": "1993-07-02", "close": 0.6920025, "volume": null}, {"date": "1993-07-05", "close": 0.6920025, "volume": null}, {"date": "1993-07-06", "close": 0.6920025, "volume": null}, {"date": "1993-07-07", "close": 0.6920025, "volume": null}, {"date": "1993-07-08", "close": 0.6920025, "volume": null}, {"date": "1993-07-09", "close": 0.6920025, "volume": null}, {"date": "1993-07-12", "close": 0.6920025, "volume": null}, {"date": "1993-07-13", "close": 0.6920025, "volume": null}, {"date": "1993-07-14", "close": 0.6920025, "volume": null}, {"date": "1993-07-15", "close": 0.6920025, "volume": null}, {"date": "1993-07-16", "close": 0.6920025, "volume": null}, {"date": "1993-07-19", "close": 0.6920025, "volume": null}, {"date": "1993-07-20", "close": 0.6920025, "volume": null}, {"date": "1993-07-21", "close": 0.6920025, "volume": null}, {"date": "1993-07-22", "close": 0.6920025, "volume": null}, {"date": "1993-07-23", "close": 0.6920025, "volume": null}, {"date": "1993-07-26", "close": 0.6920025, "volume": null}, {"date": "1993-07-27", "close": 0.6920025, "volume": null}, {"date": "1993-07-28", "close": 0.6920025, "volume": null}, {"date": "1993-07-29", "close": 0.6920025, "volume": null}, {"date": "1993-07-30", "close": 0.6920025, "volume": null}, {"date": "1993-08-02", "close": 0.6920025, "volume": null}, {"date": "1993-08-03", "close": 0.6920025, "volume": null}, {"date": "1993-08-04", "close": 0.6920025, "volume": null}, {"date": "1993-08-05", "close": 0.6920025, "volume": null}, {"date": "1993-08-06", "close": 0.6920025, "volume": null}, {"date": "1993-08-09", "close": 0.6920025, "volume": null}, {"date": "1993-08-10", "close": 0.6920025, "volume": null}, {"date": "1993-08-11", "close": 0.6920025, "volume": null}, {"date": "1993-08-12", "close": 0.6920025, "volume": null}, {"date": "1993-08-13", "close": 0.6920025, "volume": null}, {"date": "1993-08-16", "close": 0.6920025, "volume": null}, {"date": "1993-08-17", "close": 0.6920025, "volume": null}, {"date": "1993-08-18", "close": 0.6920025, "volume": null}, {"date": "1993-08-19", "close": 0.6920025, "volume": null}, {"date": "1993-08-20", "close": 0.6920025, "volume": null}, {"date": "1993-08-23", "close": 0.6920025, "volume": null}, {"date": "1993-08-24", "close": 0.6920025, "volume": null}, {"date": "1993-08-25", "close": 0.6920025, "volume": null}, {"date": "1993-08-26", "close": 0.6920025, "volume": null}, {"date": "1993-08-27", "close": 0.6920025, "volume": null}, {"date": "1993-08-30", "close": 0.6920025, "volume": null}, {"date": "1993-08-31", "close": 0.6920025, "volume": null}, {"date": "1993-09-01", "close": 0.6920025, "volume": null}, {"date": "1993-09-02", "close": 0.6920025, "volume": null}, {"date": "1993-09-03", "close": 0.6920025, "volume": null}, {"date": "1993-09-06", "close": 0.6920025, "volume": null}, {"date": "1993-09-07", "close": 0.6920025, "volume": null}, {"date": "1993-09-08", "close": 0.6920025, "volume": null}, {"date": "1993-09-09", "close": 0.6920025, "volume": null}, {"date": "1993-09-10", "close": 0.6920025, "volume": null}, {"date": "1993-09-13", "close": 0.6920025, "volume": null}, {"date": "1993-09-14", "close": 0.6920025, "volume": null}, {"date": "1993-09-15", "close": 0.6920025, "volume": null}, {"date": "1993-09-16", "close": 0.6920025, "volume": null}, {"date": "1993-09-17", "close": 0.6920025, "volume": null}, {"date": "1993-09-20", "close": 0.6920025, "volume": null}, {"date": "1993-09-21", "close": 0.6920025, "volume": null}, {"date": "1993-09-22", "close": 0.6920025, "volume": null}, {"date": "1993-09-23", "close": 0.6920025, "volume": null}, {"date": "1993-09-24", "close": 0.6017746007, "volume": 71070.0}, {"date": "1993-09-27", "close": 0.5926586211, "volume": 3290.0}, {"date": "1993-09-28", "close": 0.56986405875, "volume": 10968.0}, {"date": "1993-09-29", "close": 0.56986405875, "volume": 15355.0}, {"date": "1993-09-30", "close": 0.5470694964, "volume": 6581.0}, {"date": "1993-10-01", "close": 0.52427493405, "volume": 48258.0}, {"date": "1993-10-04", "close": 0.52427493405, "volume": 21934.0}, {"date": "1993-10-05", "close": 0.5379535168, "volume": 35096.0}, {"date": "1993-10-06", "close": 0.5379535168, "volume": 8993.0}, {"date": "1993-10-07", "close": 0.5470694964, "volume": 23909.0}, {"date": "1993-10-08", "close": 0.5470694964, "volume": 219.0}, {"date": "1993-10-11", "close": 0.5470694964, "volume": 37071.0}, {"date": "1993-10-12", "close": 0.56986405875, "volume": 6581.0}, {"date": "1993-10-13", "close": 0.5926586211, "volume": 59445.0}, {"date": "1993-10-14", "close": 0.6473637254, "volume": 33121.0}, {"date": "1993-10-15", "close": 0.66104230815, "volume": 48915.0}, {"date": "1993-10-18", "close": 0.6747208909, "volume": 453616.0}, {"date": "1993-10-19", "close": 0.6382477458, "volume": 55058.0}, {"date": "1993-10-20", "close": 0.61545318345, "volume": 19741.0}, {"date": "1993-10-21", "close": 0.61545318345, "volume": 5484.0}, {"date": "1993-10-22", "close": 0.6291317662, "volume": 13162.0}, {"date": "1993-10-25", "close": 0.6366423, "volume": null}, {"date": "1993-10-26", "close": 0.61545318345, "volume": 87741.0}, {"date": "1993-10-27", "close": 0.61545318345, "volume": 9652.0}, {"date": "1993-10-28", "close": 0.61545318345, "volume": 13381.0}, {"date": "1993-10-29", "close": 0.61545318345, "volume": 24349.0}, {"date": "1993-11-01", "close": 0.62001117325, "volume": 6362.0}, {"date": "1993-11-02", "close": 0.61545318345, "volume": 219.0}, {"date": "1993-11-03", "close": 0.6382477458, "volume": 10968.0}, {"date": "1993-11-04", "close": 0.62001117325, "volume": 4387.0}, {"date": "1993-11-05", "close": 0.5926586211, "volume": 10968.0}, {"date": "1993-11-08", "close": 0.56986405875, "volume": 7678.0}, {"date": "1993-11-09", "close": 0.5926586211, "volume": 17549.0}, {"date": "1993-11-10", "close": 0.61545318345, "volume": 61639.0}, {"date": "1993-11-11", "close": 0.6382477458, "volume": 41458.0}, {"date": "1993-11-12", "close": 0.6291317662, "volume": 30928.0}, {"date": "1993-11-15", "close": 0.6382477458, "volume": 33999.0}, {"date": "1993-11-16", "close": 0.6473637254, "volume": 25884.0}, {"date": "1993-11-17", "close": 0.66560029795, "volume": 6581.0}, {"date": "1993-11-18", "close": 0.6735491, "volume": null}, {"date": "1993-11-19", "close": 0.6382477458, "volume": 58348.0}, {"date": "1993-11-22", "close": 0.62001117325, "volume": 41677.0}, {"date": "1993-11-23", "close": 0.6274156, "volume": null}, {"date": "1993-11-24", "close": 0.6382477458, "volume": 8775.0}, {"date": "1993-11-25", "close": 0.6382477458, "volume": 29393.0}, {"date": "1993-11-26", "close": 0.6382477458, "volume": 21934.0}, {"date": "1993-11-29", "close": 0.62001117325, "volume": 38605.0}, {"date": "1993-11-30", "close": 0.5926586211, "volume": 58127.0}, {"date": "1993-12-01", "close": 0.5926586211, "volume": 438.0}, {"date": "1993-12-02", "close": 0.57442204855, "volume": 13162.0}, {"date": "1993-12-03", "close": 0.5881006313, "volume": 8775.0}, {"date": "1993-12-06", "close": 0.5835426415, "volume": 3728.0}, {"date": "1993-12-07", "close": 0.5926586211, "volume": 78966.0}, {"date": "1993-12-08", "close": 0.5997355, "volume": null}, {"date": "1993-12-09", "close": 0.5997355, "volume": null}, {"date": "1993-12-10", "close": 0.61545318345, "volume": 13162.0}, {"date": "1993-12-13", "close": 0.61545318345, "volume": 10968.0}, {"date": "1993-12-14", "close": 0.61545318345, "volume": 21934.0}, {"date": "1993-12-15", "close": 0.61545318345, "volume": 19741.0}, {"date": "1993-12-16", "close": 0.61545318345, "volume": 2194.0}, {"date": "1993-12-17", "close": 0.5926586211, "volume": 247865.0}, {"date": "1993-12-20", "close": 0.62456916305, "volume": 8775.0}, {"date": "1993-12-21", "close": 0.61545318345, "volume": 52424.0}, {"date": "1993-12-22", "close": 0.61545318345, "volume": 12065.0}, {"date": "1993-12-23", "close": 0.61545318345, "volume": 32464.0}, {"date": "1993-12-24", "close": 0.61545318345, "volume": 3290.0}, {"date": "1993-12-27", "close": 0.62280225, "volume": null}, {"date": "1993-12-28", "close": 0.62280225, "volume": null}, {"date": "1993-12-29", "close": 0.61545318345, "volume": 25225.0}, {"date": "1993-12-30", "close": 0.61545318345, "volume": 17549.0}, {"date": "1993-12-31", "close": 0.62456916305, "volume": 9431.0}, {"date": "1994-01-03", "close": 0.63202895, "volume": null}, {"date": "1994-01-04", "close": 0.6382477458, "volume": 74579.0}, {"date": "1994-01-05", "close": 0.61545318345, "volume": 26103.0}, {"date": "1994-01-06", "close": 0.62280225, "volume": null}, {"date": "1994-01-07", "close": 0.62456916305, "volume": 2194.0}, {"date": "1994-01-10", "close": 0.63202895, "volume": null}, {"date": "1994-01-11", "close": 0.63202895, "volume": null}, {"date": "1994-01-12", "close": 0.6382477458, "volume": 43871.0}, {"date": "1994-01-13", "close": 0.66104230815, "volume": 43871.0}, {"date": "1994-01-14", "close": 0.6747208909, "volume": 76554.0}, {"date": "1994-01-17", "close": 0.6747208909, "volume": 76554.0}, {"date": "1994-01-18", "close": 0.6838368705, "volume": 24128.0}, {"date": "1994-01-19", "close": 0.6838368705, "volume": 103313.0}, {"date": "1994-01-20", "close": 0.6838368705, "volume": 7238.0}, {"date": "1994-01-21", "close": 0.6838368705, "volume": 44308.0}, {"date": "1994-01-24", "close": 0.74766256775, "volume": 4387.0}, {"date": "1994-01-25", "close": 0.74766256775, "volume": 9212.0}, {"date": "1994-01-26", "close": 0.7565894, "volume": null}, {"date": "1994-01-27", "close": 0.7294259952, "volume": 19303.0}, {"date": "1994-01-28", "close": 0.7294259952, "volume": 60321.0}, {"date": "1994-01-31", "close": 0.74310457795, "volume": 47161.0}, {"date": "1994-02-01", "close": 0.75222055755, "volume": 18644.0}, {"date": "1994-02-02", "close": 0.7750151199, "volume": 54839.0}, {"date": "1994-02-03", "close": 0.7658991403, "volume": 40142.0}, {"date": "1994-02-04", "close": 0.7658991403, "volume": 35315.0}, {"date": "1994-02-07", "close": 0.74766256775, "volume": 17328.0}, {"date": "1994-02-08", "close": 0.74766256775, "volume": 17549.0}, {"date": "1994-02-09", "close": 0.733983985, "volume": 19084.0}, {"date": "1994-02-10", "close": 0.7203100156, "volume": 47161.0}, {"date": "1994-02-11", "close": 0.7203100156, "volume": 19962.0}, {"date": "1994-02-14", "close": 0.70663143285, "volume": 17987.0}, {"date": "1994-02-15", "close": 0.6929528501, "volume": 29393.0}, {"date": "1994-02-16", "close": 0.70663143285, "volume": 25006.0}, {"date": "1994-02-17", "close": 0.71506925, "volume": null}, {"date": "1994-02-18", "close": 0.71574741245, "volume": 28515.0}, {"date": "1994-02-21", "close": 0.69751545325, "volume": 36193.0}, {"date": "1994-02-22", "close": 0.70207344305, "volume": 6362.0}, {"date": "1994-02-23", "close": 0.70207344305, "volume": 4387.0}, {"date": "1994-02-24", "close": 0.6838368705, "volume": 25225.0}, {"date": "1994-02-25", "close": 0.6838368705, "volume": 6581.0}, {"date": "1994-02-28", "close": 0.6747208909, "volume": 2194.0}, {"date": "1994-03-01", "close": 0.6747208909, "volume": 8775.0}, {"date": "1994-03-02", "close": 0.6827758, "volume": null}, {"date": "1994-03-03", "close": 0.6747208909, "volume": 43871.0}, {"date": "1994-03-04", "close": 0.65192632855, "volume": 8993.0}, {"date": "1994-03-07", "close": 0.65648431835, "volume": 21934.0}, {"date": "1994-03-08", "close": 0.65648431835, "volume": 13600.0}, {"date": "1994-03-09", "close": 0.6473637254, "volume": 24128.0}, {"date": "1994-03-10", "close": 0.6473637254, "volume": 6581.0}, {"date": "1994-03-11", "close": 0.6382477458, "volume": 71289.0}, {"date": "1994-03-14", "close": 0.645869, "volume": null}, {"date": "1994-03-15", "close": 0.633689756, "volume": 79844.0}, {"date": "1994-03-16", "close": 0.5926586211, "volume": 21934.0}, {"date": "1994-03-17", "close": 0.6473637254, "volume": 10968.0}, {"date": "1994-03-18", "close": 0.6382477458, "volume": 4606.0}, {"date": "1994-03-21", "close": 0.5926586211, "volume": 21934.0}, {"date": "1994-03-22", "close": 0.5997355, "volume": null}, {"date": "1994-03-23", "close": 0.5926586211, "volume": 13162.0}, {"date": "1994-03-24", "close": 0.5926586211, "volume": 8775.0}, {"date": "1994-03-25", "close": 0.5997355, "volume": null}, {"date": "1994-03-28", "close": 0.5835426415, "volume": 4387.0}, {"date": "1994-03-29", "close": 0.5926586211, "volume": 7678.0}, {"date": "1994-03-30", "close": 0.5835426415, "volume": 7678.0}, {"date": "1994-03-31", "close": 0.5905088, "volume": null}, {"date": "1994-04-01", "close": 0.5905088, "volume": null}, {"date": "1994-04-04", "close": 0.5905088, "volume": null}, {"date": "1994-04-05", "close": 0.56986405875, "volume": 24128.0}, {"date": "1994-04-06", "close": 0.5926586211, "volume": 5265.0}, {"date": "1994-04-07", "close": 0.5926586211, "volume": 1316.0}, {"date": "1994-04-08", "close": 0.5926586211, "volume": 2194.0}, {"date": "1994-04-11", "close": 0.5997355, "volume": null}, {"date": "1994-04-12", "close": 0.5926586211, "volume": 878.0}, {"date": "1994-04-13", "close": 0.56986405875, "volume": 2194.0}, {"date": "1994-04-14", "close": 0.57666875, "volume": null}, {"date": "1994-04-15", "close": 0.5470694964, "volume": 3290.0}, {"date": "1994-04-18", "close": 0.5470694964, "volume": 1975.0}, {"date": "1994-04-19", "close": 0.553602, "volume": null}, {"date": "1994-04-20", "close": 0.553602, "volume": null}, {"date": "1994-04-21", "close": 0.553602, "volume": null}, {"date": "1994-04-22", "close": 0.553602, "volume": null}, {"date": "1994-04-25", "close": 0.553602, "volume": null}, {"date": "1994-04-26", "close": 0.5470694964, "volume": 1535.0}, {"date": "1994-04-27", "close": 0.5470694964, "volume": 19084.0}, {"date": "1994-04-28", "close": 0.5470694964, "volume": 10968.0}, {"date": "1994-04-29", "close": 0.553602, "volume": null}, {"date": "1994-05-02", "close": 0.53339091365, "volume": 1756.0}, {"date": "1994-05-03", "close": 0.53976195, "volume": null}, {"date": "1994-05-04", "close": 0.56986405875, "volume": 9212.0}, {"date": "1994-05-05", "close": 0.53339091365, "volume": 4825.0}, {"date": "1994-05-06", "close": 0.53976195, "volume": null}, {"date": "1994-05-09", "close": 0.52427493405, "volume": 2194.0}, {"date": "1994-05-10", "close": 0.52427493405, "volume": 3947.0}, {"date": "1994-05-11", "close": 0.53339091365, "volume": 22374.0}, {"date": "1994-05-12", "close": 0.52427493405, "volume": 10528.0}, {"date": "1994-05-13", "close": 0.53339091365, "volume": 6581.0}, {"date": "1994-05-16", "close": 0.5014803717, "volume": 10968.0}, {"date": "1994-05-17", "close": 0.47868580935, "volume": 2194.0}, {"date": "1994-05-18", "close": 0.47868580935, "volume": 19741.0}, {"date": "1994-05-19", "close": 0.455891247, "volume": 26321.0}, {"date": "1994-05-20", "close": 0.455891247, "volume": 24128.0}, {"date": "1994-05-23", "close": 0.47868580935, "volume": 24568.0}, {"date": "1994-05-24", "close": 0.5014803717, "volume": 18206.0}, {"date": "1994-05-25", "close": 0.5014803717, "volume": 72386.0}, {"date": "1994-05-26", "close": 0.48324379915, "volume": 19741.0}, {"date": "1994-05-27", "close": 0.4890151, "volume": null}, {"date": "1994-05-30", "close": 0.4923643921, "volume": 3290.0}, {"date": "1994-05-31", "close": 0.5014803717, "volume": 30052.0}, {"date": "1994-06-01", "close": 0.52427493405, "volume": 3728.0}, {"date": "1994-06-02", "close": 0.5105963513, "volume": 5484.0}, {"date": "1994-06-03", "close": 0.48324379915, "volume": 2631.0}, {"date": "1994-06-06", "close": 0.48324379915, "volume": 21934.0}, {"date": "1994-06-07", "close": 0.48324379915, "volume": 3290.0}, {"date": "1994-06-08", "close": 0.4890151, "volume": null}, {"date": "1994-06-09", "close": 0.4890151, "volume": null}, {"date": "1994-06-10", "close": 0.48324379915, "volume": 10090.0}, {"date": "1994-06-13", "close": 0.4890151, "volume": null}, {"date": "1994-06-14", "close": 0.5014803717, "volume": 1097.0}, {"date": "1994-06-15", "close": 0.5074685, "volume": null}, {"date": "1994-06-16", "close": 0.455891247, "volume": 10968.0}, {"date": "1994-06-17", "close": 0.461335, "volume": null}, {"date": "1994-06-20", "close": 0.455891247, "volume": 30709.0}, {"date": "1994-06-21", "close": 0.455891247, "volume": 21934.0}, {"date": "1994-06-22", "close": 0.455891247, "volume": 1097.0}, {"date": "1994-06-23", "close": 0.52427493405, "volume": 26321.0}, {"date": "1994-06-24", "close": 0.48324379915, "volume": 9871.0}, {"date": "1994-06-27", "close": 0.48324379915, "volume": 74579.0}, {"date": "1994-06-28", "close": 0.5105963513, "volume": 9871.0}, {"date": "1994-06-29", "close": 0.5014803717, "volume": 2194.0}, {"date": "1994-06-30", "close": 0.5014803717, "volume": 19741.0}, {"date": "1994-07-01", "close": 0.51971694425, "volume": 21934.0}, {"date": "1994-07-04", "close": 0.51971694425, "volume": 4387.0}, {"date": "1994-07-05", "close": 0.5259219, "volume": null}, {"date": "1994-07-06", "close": 0.51971694425, "volume": 17549.0}, {"date": "1994-07-07", "close": 0.47868580935, "volume": 21934.0}, {"date": "1994-07-08", "close": 0.5014803717, "volume": 127224.0}, {"date": "1994-07-11", "close": 0.5074685, "volume": null}, {"date": "1994-07-12", "close": 0.5014803717, "volume": 2194.0}, {"date": "1994-07-13", "close": 0.5014803717, "volume": 4387.0}, {"date": "1994-07-14", "close": 0.5074685, "volume": null}, {"date": "1994-07-15", "close": 0.47868580935, "volume": 19741.0}, {"date": "1994-07-18", "close": 0.5014803717, "volume": 2194.0}, {"date": "1994-07-19", "close": 0.5014803717, "volume": 16452.0}, {"date": "1994-07-20", "close": 0.5074685, "volume": null}, {"date": "1994-07-21", "close": 0.47868580935, "volume": 21934.0}, {"date": "1994-07-22", "close": 0.48440175, "volume": null}, {"date": "1994-07-25", "close": 0.48440175, "volume": null}, {"date": "1994-07-26", "close": 0.48440175, "volume": null}, {"date": "1994-07-27", "close": 0.48780178895, "volume": 43871.0}, {"date": "1994-07-28", "close": 0.49362845, "volume": null}, {"date": "1994-07-29", "close": 0.48780178895, "volume": 7019.0}, {"date": "1994-08-01", "close": 0.47868580935, "volume": 2194.0}, {"date": "1994-08-02", "close": 0.47868580935, "volume": 8775.0}, {"date": "1994-08-03", "close": 0.48440175, "volume": null}, {"date": "1994-08-04", "close": 0.47868580935, "volume": 6581.0}, {"date": "1994-08-05", "close": 0.48440175, "volume": null}, {"date": "1994-08-08", "close": 0.48440175, "volume": null}, {"date": "1994-08-09", "close": 0.48440175, "volume": null}, {"date": "1994-08-10", "close": 0.455891247, "volume": 2194.0}, {"date": "1994-08-11", "close": 0.461335, "volume": null}, {"date": "1994-08-12", "close": 0.461335, "volume": null}, {"date": "1994-08-15", "close": 0.43309668465, "volume": 21934.0}, {"date": "1994-08-16", "close": 0.43826825, "volume": null}, {"date": "1994-08-17", "close": 0.43309668465, "volume": 2194.0}, {"date": "1994-08-18", "close": 0.4103021223, "volume": 3290.0}, {"date": "1994-08-19", "close": 0.38750755995, "volume": 47161.0}, {"date": "1994-08-22", "close": 0.38750755995, "volume": 5484.0}, {"date": "1994-08-23", "close": 0.4103021223, "volume": 4387.0}, {"date": "1994-08-24", "close": 0.4152015, "volume": null}, {"date": "1994-08-25", "close": 0.4103021223, "volume": 70192.0}, {"date": "1994-08-26", "close": 0.4152015, "volume": null}, {"date": "1994-08-29", "close": 0.43309668465, "volume": 14259.0}, {"date": "1994-08-30", "close": 0.43826825, "volume": null}, {"date": "1994-08-31", "close": 0.43826825, "volume": null}, {"date": "1994-09-01", "close": 0.43826825, "volume": null}, {"date": "1994-09-02", "close": 0.43309668465, "volume": 6581.0}, {"date": "1994-09-05", "close": 0.43826825, "volume": null}, {"date": "1994-09-06", "close": 0.43826825, "volume": null}, {"date": "1994-09-07", "close": 0.43309668465, "volume": 4387.0}, {"date": "1994-09-08", "close": 0.43826825, "volume": null}, {"date": "1994-09-09", "close": 0.43826825, "volume": null}, {"date": "1994-09-12", "close": 0.43826825, "volume": null}, {"date": "1994-09-13", "close": 0.43826825, "volume": null}, {"date": "1994-09-14", "close": 0.43826825, "volume": null}, {"date": "1994-09-15", "close": 0.43826825, "volume": null}, {"date": "1994-09-16", "close": 0.43826825, "volume": null}, {"date": "1994-09-19", "close": 0.38750755995, "volume": 2194.0}, {"date": "1994-09-20", "close": 0.38750755995, "volume": 14259.0}, {"date": "1994-09-21", "close": 0.38750755995, "volume": 7678.0}, {"date": "1994-09-22", "close": 0.38750755995, "volume": 8775.0}, {"date": "1994-09-23", "close": 0.38750755995, "volume": 1097.0}, {"date": "1994-09-26", "close": 0.3647129976, "volume": 24128.0}, {"date": "1994-09-27", "close": 0.369068, "volume": null}, {"date": "1994-09-28", "close": 0.369068, "volume": null}, {"date": "1994-09-29", "close": 0.38750755995, "volume": 5484.0}, {"date": "1994-09-30", "close": 0.39213475, "volume": null}, {"date": "1994-10-03", "close": 0.38750755995, "volume": 4387.0}, {"date": "1994-10-04", "close": 0.39213475, "volume": null}, {"date": "1994-10-05", "close": 0.3191238729, "volume": 43871.0}, {"date": "1994-10-06", "close": 0.34191843525, "volume": 48258.0}, {"date": "1994-10-07", "close": 0.34191843525, "volume": 8775.0}, {"date": "1994-10-10", "close": 0.3282398525, "volume": 13162.0}, {"date": "1994-10-11", "close": 0.3191238729, "volume": 10968.0}, {"date": "1994-10-12", "close": 0.3229345, "volume": null}, {"date": "1994-10-13", "close": 0.3229345, "volume": null}, {"date": "1994-10-14", "close": 0.3229345, "volume": null}, {"date": "1994-10-17", "close": 0.3191238729, "volume": 21934.0}, {"date": "1994-10-18", "close": 0.3191238729, "volume": 15355.0}, {"date": "1994-10-19", "close": 0.3229345, "volume": null}, {"date": "1994-10-20", "close": 0.3229345, "volume": null}, {"date": "1994-10-21", "close": 0.3229345, "volume": null}, {"date": "1994-10-24", "close": 0.3229345, "volume": null}, {"date": "1994-10-25", "close": 0.3191238729, "volume": 10968.0}, {"date": "1994-10-26", "close": 0.3191238729, "volume": 62514.0}, {"date": "1994-10-27", "close": 0.3191238729, "volume": 26321.0}, {"date": "1994-10-28", "close": 0.3229345, "volume": null}, {"date": "1994-10-31", "close": 0.3191238729, "volume": 10968.0}, {"date": "1994-11-01", "close": 0.3229345, "volume": null}, {"date": "1994-11-02", "close": 0.3191238729, "volume": 13162.0}, {"date": "1994-11-03", "close": 0.3229345, "volume": null}, {"date": "1994-11-04", "close": 0.3229345, "volume": null}, {"date": "1994-11-07", "close": 0.3229345, "volume": null}, {"date": "1994-11-08", "close": 0.3229345, "volume": null}, {"date": "1994-11-09", "close": 0.3229345, "volume": null}, {"date": "1994-11-10", "close": 0.3229345, "volume": null}, {"date": "1994-11-11", "close": 0.3229345, "volume": null}, {"date": "1994-11-14", "close": 0.3229345, "volume": null}, {"date": "1994-11-15", "close": 0.3229345, "volume": null}, {"date": "1994-11-16", "close": 0.3229345, "volume": null}, {"date": "1994-11-17", "close": 0.3229345, "volume": null}, {"date": "1994-11-18", "close": 0.3229345, "volume": null}, {"date": "1994-11-21", "close": 0.3229345, "volume": null}, {"date": "1994-11-22", "close": 0.3229345, "volume": null}, {"date": "1994-11-23", "close": 0.3229345, "volume": null}, {"date": "1994-11-24", "close": 0.3229345, "volume": null}, {"date": "1994-11-25", "close": 0.3229345, "volume": null}, {"date": "1994-11-28", "close": 0.2735347482, "volume": 144771.0}, {"date": "1994-11-29", "close": 0.276801, "volume": null}, {"date": "1994-11-30", "close": 0.276801, "volume": null}, {"date": "1994-12-01", "close": 0.276801, "volume": null}, {"date": "1994-12-02", "close": 0.3191238729, "volume": 7678.0}, {"date": "1994-12-05", "close": 0.3229345, "volume": null}, {"date": "1994-12-06", "close": 0.3229345, "volume": null}, {"date": "1994-12-07", "close": 0.3229345, "volume": null}, {"date": "1994-12-08", "close": 0.3229345, "volume": null}, {"date": "1994-12-09", "close": 0.3229345, "volume": null}, {"date": "1994-12-12", "close": 0.3229345, "volume": null}, {"date": "1994-12-13", "close": 0.3229345, "volume": null}, {"date": "1994-12-14", "close": 0.3229345, "volume": null}, {"date": "1994-12-15", "close": 0.29632931055, "volume": 49355.0}, {"date": "1994-12-16", "close": 0.29986775, "volume": null}, {"date": "1994-12-19", "close": 0.3100078933, "volume": 3947.0}, {"date": "1994-12-20", "close": 0.29632931055, "volume": 32902.0}, {"date": "1994-12-21", "close": 0.29986775, "volume": null}, {"date": "1994-12-22", "close": 0.29986775, "volume": null}, {"date": "1994-12-23", "close": 0.29986775, "volume": null}, {"date": "1994-12-26", "close": 0.29986775, "volume": null}, {"date": "1994-12-27", "close": 0.29986775, "volume": null}, {"date": "1994-12-28", "close": 0.29986775, "volume": null}, {"date": "1994-12-29", "close": 0.29986775, "volume": null}, {"date": "1994-12-30", "close": 0.29986775, "volume": null}, {"date": "1995-01-02", "close": 0.29986775, "volume": null}, {"date": "1995-01-03", "close": 0.29986775, "volume": null}, {"date": "1995-01-04", "close": 0.29986775, "volume": null}, {"date": "1995-01-05", "close": 0.29986775, "volume": null}, {"date": "1995-01-06", "close": 0.29986775, "volume": null}, {"date": "1995-01-09", "close": 0.29986775, "volume": null}, {"date": "1995-01-10", "close": 0.29986775, "volume": null}, {"date": "1995-01-11", "close": 0.29986775, "volume": null}, {"date": "1995-01-12", "close": 0.29986775, "volume": null}, {"date": "1995-01-13", "close": 0.29986775, "volume": null}, {"date": "1995-01-16", "close": 0.29986775, "volume": null}, {"date": "1995-01-17", "close": 0.3100078933, "volume": 13162.0}, {"date": "1995-01-18", "close": 0.3137078, "volume": null}, {"date": "1995-01-19", "close": 0.3137078, "volume": null}, {"date": "1995-01-20", "close": 0.3100078933, "volume": 3290.0}, {"date": "1995-01-23", "close": 0.3137078, "volume": null}, {"date": "1995-01-24", "close": 0.29177132075, "volume": 24128.0}, {"date": "1995-01-25", "close": 0.29177132075, "volume": 14259.0}, {"date": "1995-01-26", "close": 0.2952544, "volume": null}, {"date": "1995-01-27", "close": 0.2952544, "volume": null}, {"date": "1995-01-30", "close": 0.2952544, "volume": null}, {"date": "1995-01-31", "close": 0.2952544, "volume": null}, {"date": "1995-02-01", "close": 0.28721333095, "volume": 6581.0}, {"date": "1995-02-02", "close": 0.29064105, "volume": null}, {"date": "1995-02-03", "close": 0.29064105, "volume": null}, {"date": "1995-02-06", "close": 0.29064105, "volume": null}, {"date": "1995-02-07", "close": 0.28721333095, "volume": 10968.0}, {"date": "1995-02-08", "close": 0.29064105, "volume": null}, {"date": "1995-02-09", "close": 0.29064105, "volume": null}, {"date": "1995-02-10", "close": 0.2735347482, "volume": 8335.0}, {"date": "1995-02-13", "close": 0.276801, "volume": null}, {"date": "1995-02-14", "close": 0.276801, "volume": null}, {"date": "1995-02-15", "close": 0.28721333095, "volume": 3290.0}, {"date": "1995-02-16", "close": 0.28721333095, "volume": 8775.0}, {"date": "1995-02-17", "close": 0.2735347482, "volume": 40580.0}, {"date": "1995-02-20", "close": 0.276801, "volume": null}, {"date": "1995-02-21", "close": 0.276801, "volume": null}, {"date": "1995-02-22", "close": 0.276801, "volume": null}, {"date": "1995-02-23", "close": 0.276801, "volume": null}, {"date": "1995-02-24", "close": 0.2735347482, "volume": 16452.0}, {"date": "1995-02-27", "close": 0.2735347482, "volume": 5484.0}, {"date": "1995-02-28", "close": 0.276801, "volume": null}, {"date": "1995-03-01", "close": 0.276801, "volume": null}, {"date": "1995-03-02", "close": 0.2735347482, "volume": 13162.0}, {"date": "1995-03-03", "close": 0.2735347482, "volume": 17987.0}, {"date": "1995-03-06", "close": 0.276801, "volume": null}, {"date": "1995-03-07", "close": 0.276801, "volume": null}, {"date": "1995-03-08", "close": 0.2735347482, "volume": 17549.0}, {"date": "1995-03-09", "close": 0.2735347482, "volume": 13162.0}, {"date": "1995-03-10", "close": 0.276801, "volume": null}, {"date": "1995-03-13", "close": 0.276801, "volume": null}, {"date": "1995-03-14", "close": 0.2735347482, "volume": 52645.0}, {"date": "1995-03-15", "close": 0.276801, "volume": null}, {"date": "1995-03-16", "close": 0.276801, "volume": null}, {"date": "1995-03-17", "close": 0.276801, "volume": null}, {"date": "1995-03-20", "close": 0.276801, "volume": null}, {"date": "1995-03-21", "close": 0.276801, "volume": null}, {"date": "1995-03-22", "close": 0.276801, "volume": null}, {"date": "1995-03-23", "close": 0.276801, "volume": null}, {"date": "1995-03-24", "close": 0.276801, "volume": null}, {"date": "1995-03-27", "close": 0.276801, "volume": null}, {"date": "1995-03-28", "close": 0.19603508155, "volume": 2194.0}, {"date": "1995-03-29", "close": 0.19837405, "volume": null}, {"date": "1995-03-30", "close": 0.2279456235, "volume": 43871.0}, {"date": "1995-03-31", "close": 0.2306675, "volume": null}, {"date": "1995-04-03", "close": 0.19603508155, "volume": 2194.0}, {"date": "1995-04-04", "close": 0.19837405, "volume": null}, {"date": "1995-04-05", "close": 0.19603508155, "volume": 4387.0}, {"date": "1995-04-06", "close": 0.20059307135, "volume": 21934.0}, {"date": "1995-04-07", "close": 0.20059307135, "volume": 39483.0}, {"date": "1995-04-10", "close": 0.2029874, "volume": null}, {"date": "1995-04-11", "close": 0.2029874, "volume": null}, {"date": "1995-04-12", "close": 0.2029874, "volume": null}, {"date": "1995-04-13", "close": 0.2029874, "volume": null}, {"date": "1995-04-14", "close": 0.2029874, "volume": null}, {"date": "1995-04-17", "close": 0.2029874, "volume": null}, {"date": "1995-04-18", "close": 0.2029874, "volume": null}, {"date": "1995-04-19", "close": 0.20059307135, "volume": 18644.0}, {"date": "1995-04-20", "close": 0.2029874, "volume": null}, {"date": "1995-04-21", "close": 0.2029874, "volume": null}, {"date": "1995-04-24", "close": 0.2279456235, "volume": 5484.0}, {"date": "1995-04-25", "close": 0.2306675, "volume": null}, {"date": "1995-04-26", "close": 0.2306675, "volume": null}, {"date": "1995-04-27", "close": 0.2306675, "volume": null}, {"date": "1995-04-28", "close": 0.20515106115, "volume": 24128.0}, {"date": "1995-05-01", "close": 0.20515106115, "volume": 10968.0}, {"date": "1995-05-02", "close": 0.20760075, "volume": null}, {"date": "1995-05-03", "close": 0.20970905095, "volume": 2194.0}, {"date": "1995-05-04", "close": 0.2122141, "volume": null}, {"date": "1995-05-05", "close": 0.2122141, "volume": null}, {"date": "1995-05-08", "close": 0.2122141, "volume": null}, {"date": "1995-05-09", "close": 0.2122141, "volume": null}, {"date": "1995-05-10", "close": 0.2122141, "volume": null}, {"date": "1995-05-11", "close": 0.2122141, "volume": null}, {"date": "1995-05-12", "close": 0.2122141, "volume": null}, {"date": "1995-05-15", "close": 0.2735347482, "volume": 6581.0}, {"date": "1995-05-16", "close": 0.2735347482, "volume": 1097.0}, {"date": "1995-05-17", "close": 0.25074018585, "volume": 9871.0}, {"date": "1995-05-18", "close": 0.24162420625, "volume": 2194.0}, {"date": "1995-05-19", "close": 0.29177132075, "volume": 78966.0}, {"date": "1995-05-22", "close": 0.2952544, "volume": null}, {"date": "1995-05-23", "close": 0.2952544, "volume": null}, {"date": "1995-05-24", "close": 0.2952544, "volume": null}, {"date": "1995-05-25", "close": 0.2952544, "volume": null}, {"date": "1995-05-26", "close": 0.2735347482, "volume": 43871.0}, {"date": "1995-05-29", "close": 0.276801, "volume": null}, {"date": "1995-05-30", "close": 0.276801, "volume": null}, {"date": "1995-05-31", "close": 0.276801, "volume": null}, {"date": "1995-06-01", "close": 0.276801, "volume": null}, {"date": "1995-06-02", "close": 0.24618219605, "volume": 2194.0}, {"date": "1995-06-05", "close": 0.2491209, "volume": null}, {"date": "1995-06-06", "close": 0.2491209, "volume": null}, {"date": "1995-06-07", "close": 0.2491209, "volume": null}, {"date": "1995-06-08", "close": 0.2491209, "volume": null}, {"date": "1995-06-09", "close": 0.24618219605, "volume": 6581.0}, {"date": "1995-06-12", "close": 0.2491209, "volume": null}, {"date": "1995-06-13", "close": 0.2491209, "volume": null}, {"date": "1995-06-14", "close": 0.2491209, "volume": null}, {"date": "1995-06-15", "close": 0.2491209, "volume": null}, {"date": "1995-06-16", "close": 0.2491209, "volume": null}, {"date": "1995-06-19", "close": 0.2491209, "volume": null}, {"date": "1995-06-20", "close": 0.2491209, "volume": null}, {"date": "1995-06-21", "close": 0.25074018585, "volume": 15355.0}, {"date": "1995-06-22", "close": 0.25074018585, "volume": 13162.0}, {"date": "1995-06-23", "close": 0.2370616031, "volume": 30709.0}, {"date": "1995-06-26", "close": 0.2398942, "volume": null}, {"date": "1995-06-27", "close": 0.2398942, "volume": null}, {"date": "1995-06-28", "close": 0.2279456235, "volume": 72386.0}, {"date": "1995-06-29", "close": 0.20970905095, "volume": 51548.0}, {"date": "1995-06-30", "close": 0.20970905095, "volume": 19741.0}, {"date": "1995-07-03", "close": 0.2122141, "volume": null}, {"date": "1995-07-04", "close": 0.2122141, "volume": null}, {"date": "1995-07-05", "close": 0.20970905095, "volume": 26321.0}, {"date": "1995-07-06", "close": 0.20515106115, "volume": 10968.0}, {"date": "1995-07-07", "close": 0.20760075, "volume": null}, {"date": "1995-07-10", "close": 0.20760075, "volume": null}, {"date": "1995-07-11", "close": 0.20760075, "volume": null}, {"date": "1995-07-12", "close": 0.20760075, "volume": null}, {"date": "1995-07-13", "close": 0.20760075, "volume": null}, {"date": "1995-07-14", "close": 0.20760075, "volume": null}, {"date": "1995-07-17", "close": 0.20760075, "volume": null}, {"date": "1995-07-18", "close": 0.20515106115, "volume": 13162.0}, {"date": "1995-07-19", "close": 0.1823564988, "volume": 26321.0}, {"date": "1995-07-20", "close": 0.184534, "volume": null}, {"date": "1995-07-21", "close": 0.184534, "volume": null}, {"date": "1995-07-24", "close": 0.184534, "volume": null}, {"date": "1995-07-25", "close": 0.184534, "volume": null}, {"date": "1995-07-26", "close": 0.184534, "volume": null}, {"date": "1995-07-27", "close": 0.2279456235, "volume": 19741.0}, {"date": "1995-07-28", "close": 0.2306675, "volume": null}, {"date": "1995-07-31", "close": 0.2306675, "volume": null}, {"date": "1995-08-01", "close": 0.2279456235, "volume": 482571.0}, {"date": "1995-08-02", "close": 0.2306675, "volume": null}, {"date": "1995-08-03", "close": 0.24618219605, "volume": 18644.0}, {"date": "1995-08-04", "close": 0.25529817565, "volume": 27418.0}, {"date": "1995-08-07", "close": 0.2583476, "volume": null}, {"date": "1995-08-08", "close": 0.2735347482, "volume": 84451.0}, {"date": "1995-08-09", "close": 0.2735347482, "volume": 9871.0}, {"date": "1995-08-10", "close": 0.2735347482, "volume": 17549.0}, {"date": "1995-08-11", "close": 0.276801, "volume": null}, {"date": "1995-08-14", "close": 0.2735347482, "volume": 29612.0}, {"date": "1995-08-15", "close": 0.25529817565, "volume": 5044.0}, {"date": "1995-08-16", "close": 0.25529817565, "volume": 1097.0}, {"date": "1995-08-17", "close": 0.2644187686, "volume": 87741.0}, {"date": "1995-08-18", "close": 0.2675743, "volume": null}, {"date": "1995-08-21", "close": 0.2675743, "volume": null}, {"date": "1995-08-22", "close": 0.2675743, "volume": null}, {"date": "1995-08-23", "close": 0.25529817565, "volume": 21934.0}, {"date": "1995-08-24", "close": 0.2583476, "volume": null}, {"date": "1995-08-25", "close": 0.2583476, "volume": null}, {"date": "1995-08-28", "close": 0.25529817565, "volume": 4387.0}, {"date": "1995-08-29", "close": 0.2583476, "volume": null}, {"date": "1995-08-30", "close": 0.2583476, "volume": null}, {"date": "1995-08-31", "close": 0.2583476, "volume": null}, {"date": "1995-09-01", "close": 0.2583476, "volume": null}, {"date": "1995-09-04", "close": 0.25074018585, "volume": 6581.0}, {"date": "1995-09-05", "close": 0.25373425, "volume": null}, {"date": "1995-09-06", "close": 0.25074018585, "volume": 10968.0}, {"date": "1995-09-07", "close": 0.25373425, "volume": null}, {"date": "1995-09-08", "close": 0.25074018585, "volume": 43871.0}, {"date": "1995-09-11", "close": 0.25373425, "volume": null}, {"date": "1995-09-12", "close": 0.25074018585, "volume": 4387.0}, {"date": "1995-09-13", "close": 0.25373425, "volume": null}, {"date": "1995-09-14", "close": 0.25373425, "volume": null}, {"date": "1995-09-15", "close": 0.2325036133, "volume": 24128.0}, {"date": "1995-09-18", "close": 0.23528085, "volume": null}, {"date": "1995-09-19", "close": 0.23528085, "volume": null}, {"date": "1995-09-20", "close": 0.2279456235, "volume": 119328.0}, {"date": "1995-09-21", "close": 0.2279456235, "volume": 28515.0}, {"date": "1995-09-22", "close": 0.2306675, "volume": null}, {"date": "1995-09-25", "close": 0.2306675, "volume": null}, {"date": "1995-09-26", "close": 0.2306675, "volume": null}, {"date": "1995-09-27", "close": 0.2279456235, "volume": 4387.0}, {"date": "1995-09-28", "close": 0.2306675, "volume": null}, {"date": "1995-09-29", "close": 0.2233876337, "volume": 36193.0}, {"date": "1995-10-02", "close": 0.2188296439, "volume": 3290.0}, {"date": "1995-10-03", "close": 0.2188296439, "volume": 4387.0}, {"date": "1995-10-04", "close": 0.2188296439, "volume": 32902.0}, {"date": "1995-10-05", "close": 0.2188296439, "volume": 15355.0}, {"date": "1995-10-06", "close": 0.2279456235, "volume": 1097.0}, {"date": "1995-10-09", "close": 0.2306675, "volume": null}, {"date": "1995-10-10", "close": 0.2306675, "volume": null}, {"date": "1995-10-11", "close": 0.2306675, "volume": null}, {"date": "1995-10-12", "close": 0.20515106115, "volume": 4387.0}, {"date": "1995-10-13", "close": 0.20760075, "volume": null}, {"date": "1995-10-16", "close": 0.2188296439, "volume": 17549.0}, {"date": "1995-10-17", "close": 0.2188296439, "volume": 35096.0}, {"date": "1995-10-18", "close": 0.2214408, "volume": null}, {"date": "1995-10-19", "close": 0.2188296439, "volume": 10968.0}, {"date": "1995-10-20", "close": 0.2214408, "volume": null}, {"date": "1995-10-23", "close": 0.2214408, "volume": null}, {"date": "1995-10-24", "close": 0.2214408, "volume": null}, {"date": "1995-10-25", "close": 0.2214408, "volume": null}, {"date": "1995-10-26", "close": 0.2214408, "volume": null}, {"date": "1995-10-27", "close": 0.2214408, "volume": null}, {"date": "1995-10-30", "close": 0.21426704075, "volume": 85547.0}, {"date": "1995-10-31", "close": 0.21682745, "volume": null}, {"date": "1995-11-01", "close": 0.21682745, "volume": null}, {"date": "1995-11-02", "close": 0.21682745, "volume": null}, {"date": "1995-11-03", "close": 0.21682745, "volume": null}, {"date": "1995-11-06", "close": 0.21682745, "volume": null}, {"date": "1995-11-07", "close": 0.20515106115, "volume": 4387.0}, {"date": "1995-11-08", "close": 0.20760075, "volume": null}, {"date": "1995-11-09", "close": 0.20760075, "volume": null}, {"date": "1995-11-10", "close": 0.20515106115, "volume": 4387.0}, {"date": "1995-11-13", "close": 0.20760075, "volume": null}, {"date": "1995-11-14", "close": 0.20515106115, "volume": 65805.0}, {"date": "1995-11-15", "close": 0.20515106115, "volume": 52645.0}, {"date": "1995-11-16", "close": 0.20760075, "volume": null}, {"date": "1995-11-17", "close": 0.20760075, "volume": null}, {"date": "1995-11-20", "close": 0.20059307135, "volume": 878.0}, {"date": "1995-11-21", "close": 0.2029874, "volume": null}, {"date": "1995-11-22", "close": 0.2029874, "volume": null}, {"date": "1995-11-23", "close": 0.2029874, "volume": null}, {"date": "1995-11-24", "close": 0.20059307135, "volume": 109675.0}, {"date": "1995-11-27", "close": 0.20059307135, "volume": 25225.0}, {"date": "1995-11-28", "close": 0.1914724784, "volume": 21934.0}, {"date": "1995-11-29", "close": 0.1914724784, "volume": 10968.0}, {"date": "1995-11-30", "close": 0.1823564988, "volume": 54839.0}, {"date": "1995-12-01", "close": 0.184534, "volume": null}, {"date": "1995-12-04", "close": 0.184534, "volume": null}, {"date": "1995-12-05", "close": 0.184534, "volume": null}, {"date": "1995-12-06", "close": 0.184534, "volume": null}, {"date": "1995-12-07", "close": 0.184534, "volume": null}, {"date": "1995-12-08", "close": 0.184534, "volume": null}, {"date": "1995-12-11", "close": 0.1732405192, "volume": 24128.0}, {"date": "1995-12-12", "close": 0.16867791605, "volume": 18206.0}, {"date": "1995-12-13", "close": 0.16411992625, "volume": 70192.0}, {"date": "1995-12-14", "close": 0.1660806, "volume": null}, {"date": "1995-12-15", "close": 0.1660806, "volume": null}, {"date": "1995-12-18", "close": 0.1660806, "volume": null}, {"date": "1995-12-19", "close": 0.1732405192, "volume": 17549.0}, {"date": "1995-12-20", "close": 0.1753073, "volume": null}, {"date": "1995-12-21", "close": 0.1753073, "volume": null}, {"date": "1995-12-22", "close": 0.1753073, "volume": null}, {"date": "1995-12-25", "close": 0.1753073, "volume": null}, {"date": "1995-12-26", "close": 0.1753073, "volume": null}, {"date": "1995-12-27", "close": 0.1753073, "volume": null}, {"date": "1995-12-28", "close": 0.1753073, "volume": null}, {"date": "1995-12-29", "close": 0.1914724784, "volume": 3947.0}, {"date": "1996-01-01", "close": 0.1937607, "volume": null}, {"date": "1996-01-02", "close": 0.1937607, "volume": null}, {"date": "1996-01-03", "close": 0.20059307135, "volume": 6581.0}, {"date": "1996-01-04", "close": 0.2029874, "volume": null}, {"date": "1996-01-05", "close": 0.2029874, "volume": null}, {"date": "1996-01-08", "close": 0.2029874, "volume": null}, {"date": "1996-01-09", "close": 0.24162420625, "volume": 32902.0}, {"date": "1996-01-10", "close": 0.25074018585, "volume": 8775.0}, {"date": "1996-01-11", "close": 0.25074018585, "volume": 40580.0}, {"date": "1996-01-12", "close": 0.24618219605, "volume": 3290.0}, {"date": "1996-01-15", "close": 0.24618219605, "volume": 4387.0}, {"date": "1996-01-16", "close": 0.24618219605, "volume": 1097.0}, {"date": "1996-01-17", "close": 0.24618219605, "volume": 2194.0}, {"date": "1996-01-18", "close": 0.25074018585, "volume": 11844.0}, {"date": "1996-01-19", "close": 0.25373425, "volume": null}, {"date": "1996-01-22", "close": 0.25074018585, "volume": 19522.0}, {"date": "1996-01-23", "close": 0.25985616545, "volume": 10968.0}, {"date": "1996-01-24", "close": 0.24618219605, "volume": 65805.0}, {"date": "1996-01-25", "close": 0.25985616545, "volume": 32902.0}, {"date": "1996-01-26", "close": 0.26296095, "volume": null}, {"date": "1996-01-29", "close": 0.2644187686, "volume": 10968.0}, {"date": "1996-01-30", "close": 0.2675743, "volume": null}, {"date": "1996-01-31", "close": 0.2675743, "volume": null}, {"date": "1996-02-01", "close": 0.2675743, "volume": null}, {"date": "1996-02-02", "close": 0.2644187686, "volume": 2194.0}, {"date": "1996-02-05", "close": 0.25985616545, "volume": 1535.0}, {"date": "1996-02-06", "close": 0.26296095, "volume": null}, {"date": "1996-02-07", "close": 0.26296095, "volume": null}, {"date": "1996-02-08", "close": 0.24162420625, "volume": 13162.0}, {"date": "1996-02-09", "close": 0.24450755, "volume": null}, {"date": "1996-02-12", "close": 0.24450755, "volume": null}, {"date": "1996-02-13", "close": 0.24162420625, "volume": 12065.0}, {"date": "1996-02-14", "close": 0.24162420625, "volume": 9871.0}, {"date": "1996-02-15", "close": 0.24162420625, "volume": 10090.0}, {"date": "1996-02-16", "close": 0.24450755, "volume": null}, {"date": "1996-02-19", "close": 0.24162420625, "volume": 6581.0}, {"date": "1996-02-20", "close": 0.25074018585, "volume": 219.0}, {"date": "1996-02-21", "close": 0.25373425, "volume": null}, {"date": "1996-02-22", "close": 0.25373425, "volume": null}, {"date": "1996-02-23", "close": 0.25074018585, "volume": 21715.0}, {"date": "1996-02-26", "close": 0.25373425, "volume": null}, {"date": "1996-02-27", "close": 0.25373425, "volume": null}, {"date": "1996-02-28", "close": 0.25373425, "volume": null}, {"date": "1996-02-29", "close": 0.25373425, "volume": null}, {"date": "1996-03-01", "close": 0.25373425, "volume": null}, {"date": "1996-03-04", "close": 0.25373425, "volume": null}, {"date": "1996-03-05", "close": 0.25074018585, "volume": 10968.0}, {"date": "1996-03-06", "close": 0.25373425, "volume": null}, {"date": "1996-03-07", "close": 0.25074018585, "volume": 17768.0}, {"date": "1996-03-08", "close": 0.24162420625, "volume": 3290.0}, {"date": "1996-03-11", "close": 0.24162420625, "volume": 4387.0}, {"date": "1996-03-12", "close": 0.25074018585, "volume": 5484.0}, {"date": "1996-03-13", "close": 0.25373425, "volume": null}, {"date": "1996-03-14", "close": 0.25985616545, "volume": 72386.0}, {"date": "1996-03-15", "close": 0.26296095, "volume": null}, {"date": "1996-03-18", "close": 0.25074018585, "volume": 10968.0}, {"date": "1996-03-19", "close": 0.25985616545, "volume": 26321.0}, {"date": "1996-03-20", "close": 0.26296095, "volume": null}, {"date": "1996-03-21", "close": 0.24162420625, "volume": 15355.0}, {"date": "1996-03-22", "close": 0.24450755, "volume": null}, {"date": "1996-03-25", "close": 0.24162420625, "volume": 2194.0}, {"date": "1996-03-26", "close": 0.24450755, "volume": null}, {"date": "1996-03-27", "close": 0.24450755, "volume": null}, {"date": "1996-03-28", "close": 0.25074018585, "volume": 5484.0}, {"date": "1996-03-29", "close": 0.25373425, "volume": null}, {"date": "1996-04-01", "close": 0.25373425, "volume": null}, {"date": "1996-04-02", "close": 0.24162420625, "volume": 2853.0}, {"date": "1996-04-03", "close": 0.24450755, "volume": null}, {"date": "1996-04-04", "close": 0.24450755, "volume": null}, {"date": "1996-04-05", "close": 0.24450755, "volume": null}, {"date": "1996-04-08", "close": 0.24450755, "volume": null}, {"date": "1996-04-09", "close": 0.24450755, "volume": null}, {"date": "1996-04-10", "close": 0.24450755, "volume": null}, {"date": "1996-04-11", "close": 0.24450755, "volume": null}, {"date": "1996-04-12", "close": 0.24450755, "volume": null}, {"date": "1996-04-15", "close": 0.24450755, "volume": null}, {"date": "1996-04-16", "close": 0.2279456235, "volume": 14478.0}, {"date": "1996-04-17", "close": 0.2306675, "volume": null}, {"date": "1996-04-18", "close": 0.2325036133, "volume": 13162.0}, {"date": "1996-04-19", "close": 0.2279456235, "volume": 19741.0}, {"date": "1996-04-22", "close": 0.24162420625, "volume": 4387.0}, {"date": "1996-04-23", "close": 0.24162420625, "volume": 17549.0}, {"date": "1996-04-24", "close": 0.25985616545, "volume": 27199.0}, {"date": "1996-04-25", "close": 0.26296095, "volume": null}, {"date": "1996-04-26", "close": 0.24162420625, "volume": 125031.0}, {"date": "1996-04-29", "close": 0.24162420625, "volume": 3290.0}, {"date": "1996-04-30", "close": 0.24162420625, "volume": 65805.0}, {"date": "1996-05-01", "close": 0.24450755, "volume": null}, {"date": "1996-05-02", "close": 0.24450755, "volume": null}, {"date": "1996-05-03", "close": 0.25985616545, "volume": 11406.0}, {"date": "1996-05-06", "close": 0.26296095, "volume": null}, {"date": "1996-05-07", "close": 0.26296095, "volume": null}, {"date": "1996-05-08", "close": 0.24618219605, "volume": 61417.0}, {"date": "1996-05-09", "close": 0.2491209, "volume": null}, {"date": "1996-05-10", "close": 0.2491209, "volume": null}, {"date": "1996-05-13", "close": 0.2491209, "volume": null}, {"date": "1996-05-14", "close": 0.2491209, "volume": null}, {"date": "1996-05-15", "close": 0.24618219605, "volume": 6581.0}, {"date": "1996-05-16", "close": 0.2491209, "volume": null}, {"date": "1996-05-17", "close": 0.2491209, "volume": null}, {"date": "1996-05-20", "close": 0.2491209, "volume": null}, {"date": "1996-05-21", "close": 0.2491209, "volume": null}, {"date": "1996-05-22", "close": 0.2491209, "volume": null}, {"date": "1996-05-23", "close": 0.2491209, "volume": null}, {"date": "1996-05-24", "close": 0.2491209, "volume": null}, {"date": "1996-05-27", "close": 0.2491209, "volume": null}, {"date": "1996-05-28", "close": 0.2279456235, "volume": 6581.0}, {"date": "1996-05-29", "close": 0.2370616031, "volume": 21934.0}, {"date": "1996-05-30", "close": 0.2398942, "volume": null}, {"date": "1996-05-31", "close": 0.25074018585, "volume": 21934.0}, {"date": "1996-06-03", "close": 0.25373425, "volume": null}, {"date": "1996-06-04", "close": 0.2279456235, "volume": 48258.0}, {"date": "1996-06-05", "close": 0.2306675, "volume": null}, {"date": "1996-06-06", "close": 0.2306675, "volume": null}, {"date": "1996-06-07", "close": 0.2306675, "volume": null}, {"date": "1996-06-10", "close": 0.2306675, "volume": null}, {"date": "1996-06-11", "close": 0.2306675, "volume": null}, {"date": "1996-06-12", "close": 0.2306675, "volume": null}, {"date": "1996-06-13", "close": 0.2279456235, "volume": 21934.0}, {"date": "1996-06-14", "close": 0.2279456235, "volume": 10968.0}, {"date": "1996-06-17", "close": 0.2279456235, "volume": 4387.0}, {"date": "1996-06-18", "close": 0.2306675, "volume": null}, {"date": "1996-06-19", "close": 0.2279456235, "volume": 122837.0}, {"date": "1996-06-20", "close": 0.2279456235, "volume": 54839.0}, {"date": "1996-06-21", "close": 0.2306675, "volume": null}, {"date": "1996-06-24", "close": 0.2279456235, "volume": 1097.0}, {"date": "1996-06-25", "close": 0.2306675, "volume": null}, {"date": "1996-06-26", "close": 0.20515106115, "volume": 17549.0}, {"date": "1996-06-27", "close": 0.20515106115, "volume": 54839.0}, {"date": "1996-06-28", "close": 0.2279456235, "volume": 2194.0}, {"date": "1996-07-01", "close": 0.2306675, "volume": null}, {"date": "1996-07-02", "close": 0.2306675, "volume": null}, {"date": "1996-07-03", "close": 0.2306675, "volume": null}, {"date": "1996-07-04", "close": 0.2306675, "volume": null}, {"date": "1996-07-05", "close": 0.2306675, "volume": null}, {"date": "1996-07-08", "close": 0.2279456235, "volume": 17549.0}, {"date": "1996-07-09", "close": 0.2306675, "volume": null}, {"date": "1996-07-10", "close": 0.2306675, "volume": null}, {"date": "1996-07-11", "close": 0.2306675, "volume": null}, {"date": "1996-07-12", "close": 0.20515106115, "volume": 19741.0}, {"date": "1996-07-15", "close": 0.20760075, "volume": null}, {"date": "1996-07-16", "close": 0.20760075, "volume": null}, {"date": "1996-07-17", "close": 0.20760075, "volume": null}, {"date": "1996-07-18", "close": 0.20760075, "volume": null}, {"date": "1996-07-19", "close": 0.2279456235, "volume": 52645.0}, {"date": "1996-07-22", "close": 0.24162420625, "volume": 4387.0}, {"date": "1996-07-23", "close": 0.24162420625, "volume": 4387.0}, {"date": "1996-07-24", "close": 0.24450755, "volume": null}, {"date": "1996-07-25", "close": 0.24450755, "volume": null}, {"date": "1996-07-26", "close": 0.24162420625, "volume": 52645.0}, {"date": "1996-07-29", "close": 0.24450755, "volume": null}, {"date": "1996-07-30", "close": 0.24450755, "volume": null}, {"date": "1996-07-31", "close": 0.2370616031, "volume": 198073.0}, {"date": "1996-08-01", "close": 0.2398942, "volume": null}, {"date": "1996-08-02", "close": 0.2370616031, "volume": 230319.0}, {"date": "1996-08-05", "close": 0.2370616031, "volume": 73482.0}, {"date": "1996-08-06", "close": 0.2398942, "volume": null}, {"date": "1996-08-07", "close": 0.2398942, "volume": null}, {"date": "1996-08-08", "close": 0.24618219605, "volume": 12065.0}, {"date": "1996-08-09", "close": 0.2491209, "volume": null}, {"date": "1996-08-12", "close": 0.24618219605, "volume": 20837.0}, {"date": "1996-08-13", "close": 0.2279456235, "volume": 187545.0}, {"date": "1996-08-14", "close": 0.2306675, "volume": null}, {"date": "1996-08-15", "close": 0.2306675, "volume": null}, {"date": "1996-08-16", "close": 0.2306675, "volume": null}, {"date": "1996-08-19", "close": 0.2306675, "volume": null}, {"date": "1996-08-20", "close": 0.2306675, "volume": null}, {"date": "1996-08-21", "close": 0.2370616031, "volume": 230319.0}, {"date": "1996-08-22", "close": 0.2370616031, "volume": 181404.0}, {"date": "1996-08-23", "close": 0.2325036133, "volume": 17549.0}, {"date": "1996-08-26", "close": 0.24162420625, "volume": 109675.0}, {"date": "1996-08-27", "close": 0.2370616031, "volume": 184254.0}, {"date": "1996-08-28", "close": 0.2370616031, "volume": 41677.0}, {"date": "1996-08-29", "close": 0.2398942, "volume": null}, {"date": "1996-08-30", "close": 0.2398942, "volume": null}, {"date": "1996-09-02", "close": 0.2398942, "volume": null}, {"date": "1996-09-03", "close": 0.24162420625, "volume": 6581.0}, {"date": "1996-09-04", "close": 0.2735347482, "volume": 25225.0}, {"date": "1996-09-05", "close": 0.2735347482, "volume": 26980.0}, {"date": "1996-09-06", "close": 0.2735347482, "volume": 103534.0}, {"date": "1996-09-09", "close": 0.2735347482, "volume": 4387.0}, {"date": "1996-09-10", "close": 0.2735347482, "volume": 17109.0}, {"date": "1996-09-11", "close": 0.276801, "volume": null}, {"date": "1996-09-12", "close": 0.2735347482, "volume": 166049.0}, {"date": "1996-09-13", "close": 0.2735347482, "volume": 81160.0}, {"date": "1996-09-16", "close": 0.2826507278, "volume": 4387.0}, {"date": "1996-09-17", "close": 0.2735347482, "volume": 21934.0}, {"date": "1996-09-18", "close": 0.2735347482, "volume": 8775.0}, {"date": "1996-09-19", "close": 0.2644187686, "volume": 127224.0}, {"date": "1996-09-20", "close": 0.2675743, "volume": null}, {"date": "1996-09-23", "close": 0.2644187686, "volume": 43871.0}, {"date": "1996-09-24", "close": 0.2675743, "volume": null}, {"date": "1996-09-25", "close": 0.2675743, "volume": null}, {"date": "1996-09-26", "close": 0.2675743, "volume": null}, {"date": "1996-09-27", "close": 0.2675743, "volume": null}, {"date": "1996-09-30", "close": 0.2675743, "volume": null}, {"date": "1996-10-01", "close": 0.2675743, "volume": null}, {"date": "1996-10-02", "close": 0.2675743, "volume": null}, {"date": "1996-10-03", "close": 0.2644187686, "volume": 10968.0}, {"date": "1996-10-04", "close": 0.2675743, "volume": null}, {"date": "1996-10-07", "close": 0.2675743, "volume": null}, {"date": "1996-10-08", "close": 0.2675743, "volume": null}, {"date": "1996-10-09", "close": 0.2675743, "volume": null}, {"date": "1996-10-10", "close": 0.2675743, "volume": null}, {"date": "1996-10-11", "close": 0.25529817565, "volume": 21934.0}, {"date": "1996-10-14", "close": 0.2583476, "volume": null}, {"date": "1996-10-15", "close": 0.2583476, "volume": null}, {"date": "1996-10-16", "close": 0.25074018585, "volume": 21934.0}, {"date": "1996-10-17", "close": 0.24162420625, "volume": 7678.0}, {"date": "1996-10-18", "close": 0.24450755, "volume": null}, {"date": "1996-10-21", "close": 0.24450755, "volume": null}, {"date": "1996-10-22", "close": 0.25074018585, "volume": 4025.0}, {"date": "1996-10-23", "close": 0.25373425, "volume": null}, {"date": "1996-10-24", "close": 0.25074018585, "volume": 8775.0}, {"date": "1996-10-25", "close": 0.25529817565, "volume": 115521.0}, {"date": "1996-10-28", "close": 0.2583476, "volume": null}, {"date": "1996-10-29", "close": 0.2583476, "volume": null}, {"date": "1996-10-30", "close": 0.25529817565, "volume": 21934.0}, {"date": "1996-10-31", "close": 0.2583476, "volume": null}, {"date": "1996-11-01", "close": 0.2583476, "volume": null}, {"date": "1996-11-04", "close": 0.2583476, "volume": null}, {"date": "1996-11-05", "close": 0.2583476, "volume": null}, {"date": "1996-11-06", "close": 0.2583476, "volume": null}, {"date": "1996-11-07", "close": 0.2583476, "volume": null}, {"date": "1996-11-08", "close": 0.2583476, "volume": null}, {"date": "1996-11-11", "close": 0.2735347482, "volume": 32902.0}, {"date": "1996-11-12", "close": 0.276801, "volume": null}, {"date": "1996-11-13", "close": 0.276801, "volume": null}, {"date": "1996-11-14", "close": 0.25074018585, "volume": 219.0}, {"date": "1996-11-15", "close": 0.25074018585, "volume": 21934.0}, {"date": "1996-11-18", "close": 0.25373425, "volume": null}, {"date": "1996-11-19", "close": 0.25985616545, "volume": 17549.0}, {"date": "1996-11-20", "close": 0.26296095, "volume": null}, {"date": "1996-11-21", "close": 0.26296095, "volume": null}, {"date": "1996-11-22", "close": 0.25074018585, "volume": 1613.0}, {"date": "1996-11-25", "close": 0.25373425, "volume": null}, {"date": "1996-11-26", "close": 0.2279456235, "volume": 112450.0}, {"date": "1996-11-27", "close": 0.2306675, "volume": null}, {"date": "1996-11-28", "close": 0.2306675, "volume": null}, {"date": "1996-11-29", "close": 0.2306675, "volume": null}, {"date": "1996-12-02", "close": 0.2306675, "volume": null}, {"date": "1996-12-03", "close": 0.2279456235, "volume": 300510.0}, {"date": "1996-12-04", "close": 0.2325036133, "volume": 72386.0}, {"date": "1996-12-05", "close": 0.23528085, "volume": null}, {"date": "1996-12-06", "close": 0.2325036133, "volume": 26321.0}, {"date": "1996-12-09", "close": 0.23528085, "volume": null}, {"date": "1996-12-10", "close": 0.2325036133, "volume": 21572.0}, {"date": "1996-12-11", "close": 0.23528085, "volume": null}, {"date": "1996-12-12", "close": 0.23528085, "volume": null}, {"date": "1996-12-13", "close": 0.2279456235, "volume": 1535.0}, {"date": "1996-12-16", "close": 0.2306675, "volume": null}, {"date": "1996-12-17", "close": 0.2306675, "volume": null}, {"date": "1996-12-18", "close": 0.2306675, "volume": null}, {"date": "1996-12-19", "close": 0.2306675, "volume": null}, {"date": "1996-12-20", "close": 0.2306675, "volume": null}, {"date": "1996-12-23", "close": 0.2306675, "volume": null}, {"date": "1996-12-24", "close": 0.2279456235, "volume": 1535.0}, {"date": "1996-12-25", "close": 0.2306675, "volume": null}, {"date": "1996-12-26", "close": 0.2306675, "volume": null}, {"date": "1996-12-27", "close": 0.2306675, "volume": null}, {"date": "1996-12-30", "close": 0.20515106115, "volume": 12503.0}, {"date": "1996-12-31", "close": 0.20760075, "volume": null}, {"date": "1997-01-01", "close": 0.20760075, "volume": null}, {"date": "1997-01-02", "close": 0.20760075, "volume": null}, {"date": "1997-01-03", "close": 0.20760075, "volume": null}, {"date": "1997-01-06", "close": 0.20760075, "volume": null}, {"date": "1997-01-07", "close": 0.20760075, "volume": null}, {"date": "1997-01-08", "close": 0.2188296439, "volume": 43871.0}, {"date": "1997-01-09", "close": 0.2279456235, "volume": 9431.0}, {"date": "1997-01-10", "close": 0.2279456235, "volume": 3290.0}, {"date": "1997-01-13", "close": 0.2279456235, "volume": 10968.0}, {"date": "1997-01-14", "close": 0.2306675, "volume": null}, {"date": "1997-01-15", "close": 0.2306675, "volume": null}, {"date": "1997-01-16", "close": 0.2306675, "volume": null}, {"date": "1997-01-17", "close": 0.2306675, "volume": null}, {"date": "1997-01-20", "close": 0.2306675, "volume": null}, {"date": "1997-01-21", "close": 0.2306675, "volume": null}, {"date": "1997-01-22", "close": 0.2306675, "volume": null}, {"date": "1997-01-23", "close": 0.2306675, "volume": null}, {"date": "1997-01-24", "close": 0.2689767584, "volume": 6581.0}, {"date": "1997-01-27", "close": 0.27218765, "volume": null}, {"date": "1997-01-28", "close": 0.27218765, "volume": null}, {"date": "1997-01-29", "close": 0.2689767584, "volume": 4387.0}, {"date": "1997-01-30", "close": 0.25985616545, "volume": 4387.0}, {"date": "1997-01-31", "close": 0.26296095, "volume": null}, {"date": "1997-02-03", "close": 0.26296095, "volume": null}, {"date": "1997-02-04", "close": 0.25074018585, "volume": 28077.0}, {"date": "1997-02-05", "close": 0.24162420625, "volume": 4387.0}, {"date": "1997-02-06", "close": 0.24450755, "volume": null}, {"date": "1997-02-07", "close": 0.24450755, "volume": null}, {"date": "1997-02-10", "close": 0.24450755, "volume": null}, {"date": "1997-02-11", "close": 0.24450755, "volume": null}, {"date": "1997-02-12", "close": 0.24450755, "volume": null}, {"date": "1997-02-13", "close": 0.2279456235, "volume": 45405.0}, {"date": "1997-02-14", "close": 0.2325036133, "volume": 21934.0}, {"date": "1997-02-17", "close": 0.23528085, "volume": null}, {"date": "1997-02-18", "close": 0.23528085, "volume": null}, {"date": "1997-02-19", "close": 0.23528085, "volume": null}, {"date": "1997-02-20", "close": 0.2279456235, "volume": 334510.0}, {"date": "1997-02-21", "close": 0.2306675, "volume": null}, {"date": "1997-02-24", "close": 0.2306675, "volume": null}, {"date": "1997-02-25", "close": 0.2306675, "volume": null}, {"date": "1997-02-26", "close": 0.2306675, "volume": null}, {"date": "1997-02-27", "close": 0.2279456235, "volume": 15355.0}, {"date": "1997-02-28", "close": 0.2279456235, "volume": 10968.0}, {"date": "1997-03-03", "close": 0.2306675, "volume": null}, {"date": "1997-03-04", "close": 0.2306675, "volume": null}, {"date": "1997-03-05", "close": 0.2279456235, "volume": 107044.0}, {"date": "1997-03-06", "close": 0.2306675, "volume": null}, {"date": "1997-03-07", "close": 0.2306675, "volume": null}, {"date": "1997-03-10", "close": 0.2279456235, "volume": 5484.0}, {"date": "1997-03-11", "close": 0.2279456235, "volume": 43871.0}, {"date": "1997-03-12", "close": 0.2306675, "volume": null}, {"date": "1997-03-13", "close": 0.2306675, "volume": null}, {"date": "1997-03-14", "close": 0.2306675, "volume": null}, {"date": "1997-03-17", "close": 0.2306675, "volume": null}, {"date": "1997-03-18", "close": 0.2306675, "volume": null}, {"date": "1997-03-19", "close": 0.2306675, "volume": null}, {"date": "1997-03-20", "close": 0.2306675, "volume": null}, {"date": "1997-03-21", "close": 0.2306675, "volume": null}, {"date": "1997-03-24", "close": 0.2306675, "volume": null}, {"date": "1997-03-25", "close": 0.2306675, "volume": null}, {"date": "1997-03-26", "close": 0.2306675, "volume": null}, {"date": "1997-03-27", "close": 0.2306675, "volume": null}, {"date": "1997-03-28", "close": 0.2306675, "volume": null}, {"date": "1997-03-31", "close": 0.2306675, "volume": null}, {"date": "1997-04-01", "close": 0.2306675, "volume": null}, {"date": "1997-04-02", "close": 0.2325036133, "volume": 1097.0}, {"date": "1997-04-03", "close": 0.23528085, "volume": null}, {"date": "1997-04-04", "close": 0.24162420625, "volume": 8775.0}, {"date": "1997-04-07", "close": 0.25074018585, "volume": 15355.0}, {"date": "1997-04-08", "close": 0.25074018585, "volume": 21934.0}, {"date": "1997-04-09", "close": 0.25373425, "volume": null}, {"date": "1997-04-10", "close": 0.25373425, "volume": null}, {"date": "1997-04-11", "close": 0.25074018585, "volume": 4168.0}, {"date": "1997-04-14", "close": 0.25373425, "volume": null}, {"date": "1997-04-15", "close": 0.25373425, "volume": null}, {"date": "1997-04-16", "close": 0.25373425, "volume": null}, {"date": "1997-04-17", "close": 0.25373425, "volume": null}, {"date": "1997-04-18", "close": 0.25373425, "volume": null}, {"date": "1997-04-21", "close": 0.2325036133, "volume": 6581.0}, {"date": "1997-04-22", "close": 0.25074018585, "volume": 10968.0}, {"date": "1997-04-23", "close": 0.25373425, "volume": null}, {"date": "1997-04-24", "close": 0.25373425, "volume": null}, {"date": "1997-04-25", "close": 0.25373425, "volume": null}, {"date": "1997-04-28", "close": 0.25373425, "volume": null}, {"date": "1997-04-29", "close": 0.25373425, "volume": null}, {"date": "1997-04-30", "close": 0.2279456235, "volume": 21934.0}, {"date": "1997-05-01", "close": 0.2306675, "volume": null}, {"date": "1997-05-02", "close": 0.2306675, "volume": null}, {"date": "1997-05-05", "close": 0.2325036133, "volume": 6581.0}, {"date": "1997-05-06", "close": 0.23528085, "volume": null}, {"date": "1997-05-07", "close": 0.2325036133, "volume": 10968.0}, {"date": "1997-05-08", "close": 0.2279456235, "volume": 21934.0}, {"date": "1997-05-09", "close": 0.2306675, "volume": null}, {"date": "1997-05-12", "close": 0.2306675, "volume": null}, {"date": "1997-05-13", "close": 0.2306675, "volume": null}, {"date": "1997-05-14", "close": 0.2279456235, "volume": 28515.0}, {"date": "1997-05-15", "close": 0.2188296439, "volume": 37290.0}, {"date": "1997-05-16", "close": 0.2233876337, "volume": 27418.0}, {"date": "1997-05-19", "close": 0.22605415, "volume": null}, {"date": "1997-05-20", "close": 0.2279456235, "volume": 40142.0}, {"date": "1997-05-21", "close": 0.2306675, "volume": null}, {"date": "1997-05-22", "close": 0.2306675, "volume": null}, {"date": "1997-05-23", "close": 0.2306675, "volume": null}, {"date": "1997-05-26", "close": 0.2279456235, "volume": 10968.0}, {"date": "1997-05-27", "close": 0.2279456235, "volume": 12065.0}, {"date": "1997-05-28", "close": 0.2306675, "volume": null}, {"date": "1997-05-29", "close": 0.2188296439, "volume": 9871.0}, {"date": "1997-05-30", "close": 0.2214408, "volume": null}, {"date": "1997-06-02", "close": 0.2188296439, "volume": 33999.0}, {"date": "1997-06-03", "close": 0.2214408, "volume": null}, {"date": "1997-06-04", "close": 0.2188296439, "volume": 2194.0}, {"date": "1997-06-05", "close": 0.2279456235, "volume": 52645.0}, {"date": "1997-06-06", "close": 0.2306675, "volume": null}, {"date": "1997-06-09", "close": 0.2306675, "volume": null}, {"date": "1997-06-10", "close": 0.2256666286, "volume": 103094.0}, {"date": "1997-06-11", "close": 0.228360825, "volume": null}, {"date": "1997-06-12", "close": 0.2233876337, "volume": 4387.0}, {"date": "1997-06-13", "close": 0.2233876337, "volume": 733289.0}, {"date": "1997-06-16", "close": 0.22605415, "volume": null}, {"date": "1997-06-17", "close": 0.22605415, "volume": null}, {"date": "1997-06-18", "close": 0.22605415, "volume": null}, {"date": "1997-06-19", "close": 0.2279456235, "volume": 26321.0}, {"date": "1997-06-20", "close": 0.2279456235, "volume": 30709.0}, {"date": "1997-06-23", "close": 0.2279456235, "volume": 35096.0}, {"date": "1997-06-24", "close": 0.2279456235, "volume": 15355.0}, {"date": "1997-06-25", "close": 0.2233876337, "volume": 87741.0}, {"date": "1997-06-26", "close": 0.2188296439, "volume": 43871.0}, {"date": "1997-06-27", "close": 0.2214408, "volume": null}, {"date": "1997-06-30", "close": 0.2188296439, "volume": 18865.0}, {"date": "1997-07-01", "close": 0.2214408, "volume": null}, {"date": "1997-07-02", "close": 0.2214408, "volume": null}, {"date": "1997-07-03", "close": 0.2188296439, "volume": 27418.0}, {"date": "1997-07-04", "close": 0.2214408, "volume": null}, {"date": "1997-07-07", "close": 0.2214408, "volume": null}, {"date": "1997-07-08", "close": 0.2279456235, "volume": 26321.0}, {"date": "1997-07-09", "close": 0.2306675, "volume": null}, {"date": "1997-07-10", "close": 0.2188296439, "volume": 26321.0}, {"date": "1997-07-11", "close": 0.2214408, "volume": null}, {"date": "1997-07-14", "close": 0.2214408, "volume": null}, {"date": "1997-07-15", "close": 0.2214408, "volume": null}, {"date": "1997-07-16", "close": 0.2188296439, "volume": 10968.0}, {"date": "1997-07-17", "close": 0.20970905095, "volume": 98707.0}, {"date": "1997-07-18", "close": 0.2122141, "volume": null}, {"date": "1997-07-21", "close": 0.2122141, "volume": null}, {"date": "1997-07-22", "close": 0.2122141, "volume": null}, {"date": "1997-07-23", "close": 0.2279456235, "volume": 10968.0}, {"date": "1997-07-24", "close": 0.2306675, "volume": null}, {"date": "1997-07-25", "close": 0.2306675, "volume": null}, {"date": "1997-07-28", "close": 0.2306675, "volume": null}, {"date": "1997-07-29", "close": 0.2233876337, "volume": 4387.0}, {"date": "1997-07-30", "close": 0.2233876337, "volume": 4387.0}, {"date": "1997-07-31", "close": 0.22605415, "volume": null}, {"date": "1997-08-01", "close": 0.22605415, "volume": null}, {"date": "1997-08-04", "close": 0.2325036133, "volume": 35096.0}, {"date": "1997-08-05", "close": 0.23528085, "volume": null}, {"date": "1997-08-06", "close": 0.23528085, "volume": null}, {"date": "1997-08-07", "close": 0.23528085, "volume": null}, {"date": "1997-08-08", "close": 0.23528085, "volume": null}, {"date": "1997-08-11", "close": 0.23528085, "volume": null}, {"date": "1997-08-12", "close": 0.23528085, "volume": null}, {"date": "1997-08-13", "close": 0.2279456235, "volume": 44967.0}, {"date": "1997-08-14", "close": 0.25074018585, "volume": 300510.0}, {"date": "1997-08-15", "close": 0.25373425, "volume": null}, {"date": "1997-08-18", "close": 0.25373425, "volume": null}, {"date": "1997-08-19", "close": 0.25373425, "volume": null}, {"date": "1997-08-20", "close": 0.25373425, "volume": null}, {"date": "1997-08-21", "close": 0.25074018585, "volume": 24568.0}, {"date": "1997-08-22", "close": 0.25074018585, "volume": 32902.0}, {"date": "1997-08-25", "close": 0.25074018585, "volume": 43871.0}, {"date": "1997-08-26", "close": 0.25074018585, "volume": 2413.0}, {"date": "1997-08-27", "close": 0.25373425, "volume": null}, {"date": "1997-08-28", "close": 0.25373425, "volume": null}, {"date": "1997-08-29", "close": 0.25074018585, "volume": 21934.0}, {"date": "1997-09-01", "close": 0.25373425, "volume": null}, {"date": "1997-09-02", "close": 0.25373425, "volume": null}, {"date": "1997-09-03", "close": 0.25373425, "volume": null}, {"date": "1997-09-04", "close": 0.25373425, "volume": null}, {"date": "1997-09-05", "close": 0.25373425, "volume": null}, {"date": "1997-09-08", "close": 0.2735347482, "volume": 98707.0}, {"date": "1997-09-09", "close": 0.276801, "volume": null}, {"date": "1997-09-10", "close": 0.29632931055, "volume": 210576.0}, {"date": "1997-09-11", "close": 0.29632931055, "volume": 34658.0}, {"date": "1997-09-12", "close": 0.28721333095, "volume": 43871.0}, {"date": "1997-09-15", "close": 0.3191238729, "volume": 61417.0}, {"date": "1997-09-16", "close": 0.3191238729, "volume": 325078.0}, {"date": "1997-09-17", "close": 0.3100078933, "volume": 48258.0}, {"date": "1997-09-18", "close": 0.29632931055, "volume": 76773.0}, {"date": "1997-09-19", "close": 0.29986775, "volume": null}, {"date": "1997-09-22", "close": 0.29986775, "volume": null}, {"date": "1997-09-23", "close": 0.29986775, "volume": null}, {"date": "1997-09-24", "close": 0.29632931055, "volume": 78966.0}, {"date": "1997-09-25", "close": 0.29986775, "volume": null}, {"date": "1997-09-26", "close": 0.29632931055, "volume": 62514.0}, {"date": "1997-09-29", "close": 0.3100078933, "volume": 42334.0}, {"date": "1997-09-30", "close": 0.3137078, "volume": null}, {"date": "1997-10-01", "close": 0.29632931055, "volume": 30709.0}, {"date": "1997-10-02", "close": 0.29632931055, "volume": 7678.0}, {"date": "1997-10-03", "close": 0.3100078933, "volume": 7238.0}, {"date": "1997-10-06", "close": 0.3191238729, "volume": 21934.0}, {"date": "1997-10-07", "close": 0.3145658831, "volume": 3013.0}, {"date": "1997-10-08", "close": 0.29632931055, "volume": 50451.0}, {"date": "1997-10-09", "close": 0.29632931055, "volume": 21934.0}, {"date": "1997-10-10", "close": 0.3191238729, "volume": 43871.0}, {"date": "1997-10-13", "close": 0.3229345, "volume": null}, {"date": "1997-10-14", "close": 0.3229345, "volume": null}, {"date": "1997-10-15", "close": 0.3229345, "volume": null}, {"date": "1997-10-16", "close": 0.29632931055, "volume": 46064.0}, {"date": "1997-10-17", "close": 0.29986775, "volume": null}, {"date": "1997-10-20", "close": 0.29986775, "volume": null}, {"date": "1997-10-21", "close": 0.29986775, "volume": null}, {"date": "1997-10-22", "close": 0.29986775, "volume": null}, {"date": "1997-10-23", "close": 0.29986775, "volume": null}, {"date": "1997-10-24", "close": 0.29632931055, "volume": 35096.0}, {"date": "1997-10-27", "close": 0.28721333095, "volume": 3290.0}, {"date": "1997-10-28", "close": 0.2188296439, "volume": 54839.0}, {"date": "1997-10-29", "close": 0.2188296439, "volume": 8556.0}, {"date": "1997-10-30", "close": 0.2214408, "volume": null}, {"date": "1997-10-31", "close": 0.2214408, "volume": null}, {"date": "1997-11-03", "close": 0.2214408, "volume": null}, {"date": "1997-11-04", "close": 0.2214408, "volume": null}, {"date": "1997-11-05", "close": 0.2214408, "volume": null}, {"date": "1997-11-06", "close": 0.2214408, "volume": null}, {"date": "1997-11-07", "close": 0.2214408, "volume": null}, {"date": "1997-11-10", "close": 0.2214408, "volume": null}, {"date": "1997-11-11", "close": 0.2214408, "volume": null}, {"date": "1997-11-12", "close": 0.2214408, "volume": null}, {"date": "1997-11-13", "close": 0.24162420625, "volume": 4387.0}, {"date": "1997-11-14", "close": 0.24450755, "volume": null}, {"date": "1997-11-17", "close": 0.24450755, "volume": null}, {"date": "1997-11-18", "close": 0.24450755, "volume": null}, {"date": "1997-11-19", "close": 0.2689767584, "volume": 21934.0}, {"date": "1997-11-20", "close": 0.27218765, "volume": null}, {"date": "1997-11-21", "close": 0.27218765, "volume": null}, {"date": "1997-11-24", "close": 0.2644187686, "volume": 10968.0}, {"date": "1997-11-25", "close": 0.2675743, "volume": null}, {"date": "1997-11-26", "close": 0.2675743, "volume": null}, {"date": "1997-11-27", "close": 0.2675743, "volume": null}, {"date": "1997-11-28", "close": 0.2675743, "volume": null}, {"date": "1997-12-01", "close": 0.24618219605, "volume": 21934.0}, {"date": "1997-12-02", "close": 0.2491209, "volume": null}, {"date": "1997-12-03", "close": 0.2491209, "volume": null}, {"date": "1997-12-04", "close": 0.25985616545, "volume": 131609.0}, {"date": "1997-12-05", "close": 0.26296095, "volume": null}, {"date": "1997-12-08", "close": 0.26296095, "volume": null}, {"date": "1997-12-09", "close": 0.25529817565, "volume": 2194.0}, {"date": "1997-12-10", "close": 0.2583476, "volume": null}, {"date": "1997-12-11", "close": 0.2583476, "volume": null}, {"date": "1997-12-12", "close": 0.2583476, "volume": null}, {"date": "1997-12-15", "close": 0.2583476, "volume": null}, {"date": "1997-12-16", "close": 0.25529817565, "volume": 6581.0}, {"date": "1997-12-17", "close": 0.2583476, "volume": null}, {"date": "1997-12-18", "close": 0.2583476, "volume": null}, {"date": "1997-12-19", "close": 0.25985616545, "volume": 34437.0}, {"date": "1997-12-22", "close": 0.25529817565, "volume": 6581.0}, {"date": "1997-12-23", "close": 0.2583476, "volume": null}, {"date": "1997-12-24", "close": 0.2583476, "volume": null}, {"date": "1997-12-25", "close": 0.2583476, "volume": null}, {"date": "1997-12-26", "close": 0.2583476, "volume": null}, {"date": "1997-12-29", "close": 0.2583476, "volume": null}, {"date": "1997-12-30", "close": 0.2583476, "volume": null}, {"date": "1997-12-31", "close": 0.2583476, "volume": null}, {"date": "1998-01-01", "close": 0.2583476, "volume": null}, {"date": "1998-01-02", "close": 0.2583476, "volume": null}, {"date": "1998-01-05", "close": 0.25985616545, "volume": 2194.0}, {"date": "1998-01-06", "close": 0.26296095, "volume": null}, {"date": "1998-01-07", "close": 0.26296095, "volume": null}, {"date": "1998-01-08", "close": 0.2644187686, "volume": 8116.0}, {"date": "1998-01-09", "close": 0.2675743, "volume": null}, {"date": "1998-01-12", "close": 0.2675743, "volume": null}, {"date": "1998-01-13", "close": 0.2675743, "volume": null}, {"date": "1998-01-14", "close": 0.2675743, "volume": null}, {"date": "1998-01-15", "close": 0.2675743, "volume": null}, {"date": "1998-01-16", "close": 0.2675743, "volume": null}, {"date": "1998-01-19", "close": 0.2675743, "volume": null}, {"date": "1998-01-20", "close": 0.2675743, "volume": null}, {"date": "1998-01-21", "close": 0.2644187686, "volume": 13162.0}, {"date": "1998-01-22", "close": 0.2675743, "volume": null}, {"date": "1998-01-23", "close": 0.2675743, "volume": null}, {"date": "1998-01-26", "close": 0.2675743, "volume": null}, {"date": "1998-01-27", "close": 0.2675743, "volume": null}, {"date": "1998-01-28", "close": 0.2644187686, "volume": 18644.0}, {"date": "1998-01-29", "close": 0.2675743, "volume": null}, {"date": "1998-01-30", "close": 0.2675743, "volume": null}, {"date": "1998-02-02", "close": 0.2675743, "volume": null}, {"date": "1998-02-03", "close": 0.2644187686, "volume": 67998.0}, {"date": "1998-02-04", "close": 0.2644187686, "volume": 4387.0}, {"date": "1998-02-05", "close": 0.2675743, "volume": null}, {"date": "1998-02-06", "close": 0.2675743, "volume": null}, {"date": "1998-02-09", "close": 0.30544529015, "volume": 60191.0}, {"date": "1998-02-10", "close": 0.29177132075, "volume": 21934.0}, {"date": "1998-02-11", "close": 0.2952544, "volume": null}, {"date": "1998-02-12", "close": 0.29632931055, "volume": 10968.0}, {"date": "1998-02-13", "close": 0.29986775, "volume": null}, {"date": "1998-02-16", "close": 0.29986775, "volume": null}, {"date": "1998-02-17", "close": 0.29632931055, "volume": 6581.0}, {"date": "1998-02-18", "close": 0.29986775, "volume": null}, {"date": "1998-02-19", "close": 0.28721333095, "volume": 4387.0}, {"date": "1998-02-20", "close": 0.28721333095, "volume": 5484.0}, {"date": "1998-02-23", "close": 0.28721333095, "volume": 4387.0}, {"date": "1998-02-24", "close": 0.30088730035, "volume": 32902.0}, {"date": "1998-02-25", "close": 0.3044811, "volume": null}, {"date": "1998-02-26", "close": 0.28721333095, "volume": 52645.0}, {"date": "1998-02-27", "close": 0.29064105, "volume": null}, {"date": "1998-03-02", "close": 0.29064105, "volume": null}, {"date": "1998-03-03", "close": 0.2826507278, "volume": 659.0}, {"date": "1998-03-04", "close": 0.2860277, "volume": null}, {"date": "1998-03-05", "close": 0.3191238729, "volume": 32902.0}, {"date": "1998-03-06", "close": 0.3191238729, "volume": 6199.0}, {"date": "1998-03-09", "close": 0.3229345, "volume": null}, {"date": "1998-03-10", "close": 0.3282398525, "volume": 58862.0}, {"date": "1998-03-11", "close": 0.3321612, "volume": null}, {"date": "1998-03-12", "close": 0.3321612, "volume": null}, {"date": "1998-03-13", "close": 0.34191843525, "volume": 4387.0}, {"date": "1998-03-16", "close": 0.34600125, "volume": null}, {"date": "1998-03-17", "close": 0.34600125, "volume": null}, {"date": "1998-03-18", "close": 0.34600125, "volume": null}, {"date": "1998-03-19", "close": 0.34600125, "volume": null}, {"date": "1998-03-20", "close": 0.355597018, "volume": 10968.0}, {"date": "1998-03-23", "close": 0.3598413, "volume": null}, {"date": "1998-03-24", "close": 0.3598413, "volume": null}, {"date": "1998-03-25", "close": 0.34191843525, "volume": 67998.0}, {"date": "1998-03-26", "close": 0.34600125, "volume": null}, {"date": "1998-03-27", "close": 0.34600125, "volume": null}, {"date": "1998-03-30", "close": 0.30088730035, "volume": 5484.0}, {"date": "1998-03-31", "close": 0.3044811, "volume": null}, {"date": "1998-04-01", "close": 0.3282398525, "volume": 2631.0}, {"date": "1998-04-02", "close": 0.34191843525, "volume": 21934.0}, {"date": "1998-04-03", "close": 0.3282398525, "volume": 1756.0}, {"date": "1998-04-06", "close": 0.3191238729, "volume": 28955.0}, {"date": "1998-04-07", "close": 0.3100078933, "volume": 23690.0}, {"date": "1998-04-08", "close": 0.3191238729, "volume": 2194.0}, {"date": "1998-04-09", "close": 0.3191238729, "volume": 8775.0}, {"date": "1998-04-10", "close": 0.3229345, "volume": null}, {"date": "1998-04-13", "close": 0.3229345, "volume": null}, {"date": "1998-04-14", "close": 0.3100078933, "volume": 10968.0}, {"date": "1998-04-15", "close": 0.3100078933, "volume": 13381.0}, {"date": "1998-04-16", "close": 0.3137078, "volume": null}, {"date": "1998-04-17", "close": 0.3137078, "volume": null}, {"date": "1998-04-20", "close": 0.3137078, "volume": null}, {"date": "1998-04-21", "close": 0.3137078, "volume": null}, {"date": "1998-04-22", "close": 0.3191238729, "volume": 7019.0}, {"date": "1998-04-23", "close": 0.3100078933, "volume": 6581.0}, {"date": "1998-04-24", "close": 0.3100078933, "volume": 8775.0}, {"date": "1998-04-27", "close": 0.3137078, "volume": null}, {"date": "1998-04-28", "close": 0.3137078, "volume": null}, {"date": "1998-04-29", "close": 0.3137078, "volume": null}, {"date": "1998-04-30", "close": 0.3137078, "volume": null}, {"date": "1998-05-01", "close": 0.3137078, "volume": null}, {"date": "1998-05-04", "close": 0.3137078, "volume": null}, {"date": "1998-05-05", "close": 0.3137078, "volume": null}, {"date": "1998-05-06", "close": 0.3145658831, "volume": 7348.0}, {"date": "1998-05-07", "close": 0.3282398525, "volume": 21934.0}, {"date": "1998-05-08", "close": 0.33736044545, "volume": 8775.0}, {"date": "1998-05-11", "close": 0.3413879, "volume": null}, {"date": "1998-05-12", "close": 0.3413879, "volume": null}, {"date": "1998-05-13", "close": 0.3413879, "volume": null}, {"date": "1998-05-14", "close": 0.3413879, "volume": null}, {"date": "1998-05-15", "close": 0.33736044545, "volume": 7019.0}, {"date": "1998-05-18", "close": 0.3413879, "volume": null}, {"date": "1998-05-19", "close": 0.3413879, "volume": null}, {"date": "1998-05-20", "close": 0.3191238729, "volume": 4387.0}, {"date": "1998-05-21", "close": 0.3282398525, "volume": 8775.0}, {"date": "1998-05-22", "close": 0.3282398525, "volume": 13162.0}, {"date": "1998-05-25", "close": 0.3321612, "volume": null}, {"date": "1998-05-26", "close": 0.3321612, "volume": null}, {"date": "1998-05-27", "close": 0.3282398525, "volume": 26321.0}, {"date": "1998-05-28", "close": 0.3321612, "volume": null}, {"date": "1998-05-29", "close": 0.33736044545, "volume": 10968.0}, {"date": "1998-06-01", "close": 0.33280245565, "volume": 33780.0}, {"date": "1998-06-02", "close": 0.3282398525, "volume": 219350.0}, {"date": "1998-06-03", "close": 0.3191238729, "volume": 2853.0}, {"date": "1998-06-04", "close": 0.3229345, "volume": null}, {"date": "1998-06-05", "close": 0.3229345, "volume": null}, {"date": "1998-06-08", "close": 0.3229345, "volume": null}, {"date": "1998-06-09", "close": 0.3229345, "volume": null}, {"date": "1998-06-10", "close": 0.3229345, "volume": null}, {"date": "1998-06-11", "close": 0.3191238729, "volume": 43871.0}, {"date": "1998-06-12", "close": 0.34191843525, "volume": 61417.0}, {"date": "1998-06-15", "close": 0.34191843525, "volume": 3290.0}, {"date": "1998-06-16", "close": 0.34600125, "volume": null}, {"date": "1998-06-17", "close": 0.3191238729, "volume": 23471.0}, {"date": "1998-06-18", "close": 0.3229345, "volume": null}, {"date": "1998-06-19", "close": 0.3145658831, "volume": 8116.0}, {"date": "1998-06-22", "close": 0.31832115, "volume": null}, {"date": "1998-06-23", "close": 0.31832115, "volume": null}, {"date": "1998-06-24", "close": 0.3236818627, "volume": 2194.0}, {"date": "1998-06-25", "close": 0.3236818627, "volume": 121740.0}, {"date": "1998-06-26", "close": 0.32754785, "volume": null}, {"date": "1998-06-29", "close": 0.32754785, "volume": null}, {"date": "1998-06-30", "close": 0.3282398525, "volume": 3290.0}, {"date": "1998-07-01", "close": 0.3321612, "volume": null}, {"date": "1998-07-02", "close": 0.3321612, "volume": null}, {"date": "1998-07-03", "close": 0.3321612, "volume": null}, {"date": "1998-07-06", "close": 0.3321612, "volume": null}, {"date": "1998-07-07", "close": 0.3321612, "volume": null}, {"date": "1998-07-08", "close": 0.3321612, "volume": null}, {"date": "1998-07-09", "close": 0.3282398525, "volume": 7019.0}, {"date": "1998-07-10", "close": 0.3321612, "volume": null}, {"date": "1998-07-13", "close": 0.3321612, "volume": null}, {"date": "1998-07-14", "close": 0.3321612, "volume": null}, {"date": "1998-07-15", "close": 0.3145658831, "volume": 79404.0}, {"date": "1998-07-16", "close": 0.3145658831, "volume": 4387.0}, {"date": "1998-07-17", "close": 0.3191238729, "volume": 13162.0}, {"date": "1998-07-20", "close": 0.3282398525, "volume": 21934.0}, {"date": "1998-07-21", "close": 0.29632931055, "volume": 174602.0}, {"date": "1998-07-22", "close": 0.2826507278, "volume": 21934.0}, {"date": "1998-07-23", "close": 0.2860277, "volume": null}, {"date": "1998-07-24", "close": 0.2860277, "volume": null}, {"date": "1998-07-27", "close": 0.2860277, "volume": null}, {"date": "1998-07-28", "close": 0.29632931055, "volume": 11844.0}, {"date": "1998-07-29", "close": 0.29177132075, "volume": 9652.0}, {"date": "1998-07-30", "close": 0.2952544, "volume": null}, {"date": "1998-07-31", "close": 0.2952544, "volume": null}, {"date": "1998-08-03", "close": 0.29632931055, "volume": 438.0}, {"date": "1998-08-04", "close": 0.29986775, "volume": null}, {"date": "1998-08-05", "close": 0.29986775, "volume": null}, {"date": "1998-08-06", "close": 0.29986775, "volume": null}, {"date": "1998-08-07", "close": 0.3282398525, "volume": 35096.0}, {"date": "1998-08-10", "close": 0.3282398525, "volume": 5484.0}, {"date": "1998-08-11", "close": 0.3282398525, "volume": 13162.0}, {"date": "1998-08-12", "close": 0.3321612, "volume": null}, {"date": "1998-08-13", "close": 0.3282398525, "volume": 6581.0}, {"date": "1998-08-14", "close": 0.3321612, "volume": null}, {"date": "1998-08-17", "close": 0.3321612, "volume": null}, {"date": "1998-08-18", "close": 0.3321612, "volume": null}, {"date": "1998-08-19", "close": 0.33736044545, "volume": 15355.0}, {"date": "1998-08-20", "close": 0.3282398525, "volume": 10968.0}, {"date": "1998-08-21", "close": 0.3321612, "volume": null}, {"date": "1998-08-24", "close": 0.3321612, "volume": null}, {"date": "1998-08-25", "close": 0.3191238729, "volume": 4387.0}, {"date": "1998-08-26", "close": 0.3229345, "volume": null}, {"date": "1998-08-27", "close": 0.3191238729, "volume": 7678.0}, {"date": "1998-08-28", "close": 0.3229345, "volume": null}, {"date": "1998-08-31", "close": 0.28721333095, "volume": 2631.0}, {"date": "1998-09-01", "close": 0.28721333095, "volume": 13162.0}, {"date": "1998-09-02", "close": 0.3191238729, "volume": 4387.0}, {"date": "1998-09-03", "close": 0.3229345, "volume": null}, {"date": "1998-09-04", "close": 0.3229345, "volume": null}, {"date": "1998-09-07", "close": 0.3229345, "volume": null}, {"date": "1998-09-08", "close": 0.30088730035, "volume": 6581.0}, {"date": "1998-09-09", "close": 0.3044811, "volume": null}, {"date": "1998-09-10", "close": 0.30088730035, "volume": 8775.0}, {"date": "1998-09-11", "close": 0.30088730035, "volume": 1756.0}, {"date": "1998-09-14", "close": 0.3044811, "volume": null}, {"date": "1998-09-15", "close": 0.28721333095, "volume": 13381.0}, {"date": "1998-09-16", "close": 0.29064105, "volume": null}, {"date": "1998-09-17", "close": 0.29064105, "volume": null}, {"date": "1998-09-18", "close": 0.29064105, "volume": null}, {"date": "1998-09-21", "close": 0.29064105, "volume": null}, {"date": "1998-09-22", "close": 0.29064105, "volume": null}, {"date": "1998-09-23", "close": 0.33736044545, "volume": 153546.0}, {"date": "1998-09-24", "close": 0.33736044545, "volume": 14478.0}, {"date": "1998-09-25", "close": 0.3413879, "volume": null}, {"date": "1998-09-28", "close": 0.33736044545, "volume": 12065.0}, {"date": "1998-09-29", "close": 0.3413879, "volume": null}, {"date": "1998-09-30", "close": 0.3191238729, "volume": 5484.0}, {"date": "1998-10-01", "close": 0.3229345, "volume": null}, {"date": "1998-10-02", "close": 0.3229345, "volume": null}, {"date": "1998-10-05", "close": 0.3236818627, "volume": 10968.0}, {"date": "1998-10-06", "close": 0.3191238729, "volume": 25225.0}, {"date": "1998-10-07", "close": 0.3229345, "volume": null}, {"date": "1998-10-08", "close": 0.3229345, "volume": null}, {"date": "1998-10-09", "close": 0.3229345, "volume": null}, {"date": "1998-10-12", "close": 0.3229345, "volume": null}, {"date": "1998-10-13", "close": 0.31958059455, "volume": 4387.0}, {"date": "1998-10-14", "close": 0.323395835, "volume": null}, {"date": "1998-10-15", "close": 0.323395835, "volume": null}, {"date": "1998-10-16", "close": 0.3191238729, "volume": 10968.0}, {"date": "1998-10-19", "close": 0.3229345, "volume": null}, {"date": "1998-10-20", "close": 0.3229345, "volume": null}, {"date": "1998-10-21", "close": 0.3191238729, "volume": 21934.0}, {"date": "1998-10-22", "close": 0.3229345, "volume": null}, {"date": "1998-10-23", "close": 0.30544529015, "volume": 10968.0}, {"date": "1998-10-26", "close": 0.30909445, "volume": null}, {"date": "1998-10-27", "close": 0.30909445, "volume": null}, {"date": "1998-10-28", "close": 0.30909445, "volume": null}, {"date": "1998-10-29", "close": 0.30909445, "volume": null}, {"date": "1998-10-30", "close": 0.3191238729, "volume": 25225.0}, {"date": "1998-11-02", "close": 0.33736044545, "volume": 49782.0}, {"date": "1998-11-03", "close": 0.3413879, "volume": null}, {"date": "1998-11-04", "close": 0.33736044545, "volume": 16901.0}, {"date": "1998-11-05", "close": 0.3413879, "volume": null}, {"date": "1998-11-06", "close": 0.3413879, "volume": null}, {"date": "1998-11-09", "close": 0.3413879, "volume": null}, {"date": "1998-11-10", "close": 0.3413879, "volume": null}, {"date": "1998-11-11", "close": 0.3236818627, "volume": 6581.0}, {"date": "1998-11-12", "close": 0.3191238729, "volume": 43871.0}, {"date": "1998-11-13", "close": 0.3191238729, "volume": 65805.0}, {"date": "1998-11-16", "close": 0.3229345, "volume": null}, {"date": "1998-11-17", "close": 0.355597018, "volume": 21934.0}, {"date": "1998-11-18", "close": 0.3647129976, "volume": 10968.0}, {"date": "1998-11-19", "close": 0.38750755995, "volume": 26321.0}, {"date": "1998-11-20", "close": 0.39213475, "volume": null}, {"date": "1998-11-23", "close": 0.38750755995, "volume": 10968.0}, {"date": "1998-11-24", "close": 0.39213475, "volume": null}, {"date": "1998-11-25", "close": 0.39213475, "volume": null}, {"date": "1998-11-26", "close": 0.39213475, "volume": null}, {"date": "1998-11-27", "close": 0.4011861427, "volume": 7678.0}, {"date": "1998-11-30", "close": 0.38750755995, "volume": 28515.0}, {"date": "1998-12-01", "close": 0.4011861427, "volume": 10177.0}, {"date": "1998-12-02", "close": 0.4103021223, "volume": 30709.0}, {"date": "1998-12-03", "close": 0.4103021223, "volume": 76773.0}, {"date": "1998-12-04", "close": 0.38750755995, "volume": 4496.0}, {"date": "1998-12-07", "close": 0.4103021223, "volume": 13489.0}, {"date": "1998-12-08", "close": 0.4103021223, "volume": 4387.0}, {"date": "1998-12-09", "close": 0.4103021223, "volume": 33999.0}, {"date": "1998-12-10", "close": 0.4152015, "volume": null}, {"date": "1998-12-11", "close": 0.4152015, "volume": null}, {"date": "1998-12-14", "close": 0.4103021223, "volume": 125161.0}, {"date": "1998-12-15", "close": 0.4103021223, "volume": 13162.0}, {"date": "1998-12-16", "close": 0.4103021223, "volume": 2061.0}, {"date": "1998-12-17", "close": 0.4152015, "volume": null}, {"date": "1998-12-18", "close": 0.4152015, "volume": null}, {"date": "1998-12-21", "close": 0.4152015, "volume": null}, {"date": "1998-12-22", "close": 0.38294957015, "volume": 4387.0}, {"date": "1998-12-23", "close": 0.3875214, "volume": null}, {"date": "1998-12-24", "close": 0.3875214, "volume": null}, {"date": "1998-12-25", "close": 0.3875214, "volume": null}, {"date": "1998-12-28", "close": 0.3875214, "volume": null}, {"date": "1998-12-29", "close": 0.3875214, "volume": null}, {"date": "1998-12-30", "close": 0.3647129976, "volume": 43871.0}, {"date": "1998-12-31", "close": 0.369068, "volume": null}, {"date": "1999-01-01", "close": 0.369068, "volume": null}, {"date": "1999-01-04", "close": 0.369068, "volume": null}, {"date": "1999-01-05", "close": 0.369068, "volume": null}, {"date": "1999-01-06", "close": 0.369068, "volume": null}, {"date": "1999-01-07", "close": 0.3647129976, "volume": 101011.0}, {"date": "1999-01-08", "close": 0.369068, "volume": null}, {"date": "1999-01-11", "close": 0.3647129976, "volume": 48258.0}, {"date": "1999-01-12", "close": 0.369068, "volume": null}, {"date": "1999-01-13", "close": 0.369068, "volume": null}, {"date": "1999-01-14", "close": 0.34647642505, "volume": 21934.0}, {"date": "1999-01-15", "close": 0.3506146, "volume": null}, {"date": "1999-01-18", "close": 0.3647129976, "volume": 52645.0}, {"date": "1999-01-19", "close": 0.369068, "volume": null}, {"date": "1999-01-20", "close": 0.369068, "volume": null}, {"date": "1999-01-21", "close": 0.369068, "volume": null}, {"date": "1999-01-22", "close": 0.369068, "volume": null}, {"date": "1999-01-25", "close": 0.369068, "volume": null}, {"date": "1999-01-26", "close": 0.369068, "volume": null}, {"date": "1999-01-27", "close": 0.38750755995, "volume": 10968.0}, {"date": "1999-01-28", "close": 0.38750755995, "volume": 32902.0}, {"date": "1999-01-29", "close": 0.455891247, "volume": 399217.0}, {"date": "1999-02-01", "close": 0.4103021223, "volume": 63173.0}, {"date": "1999-02-02", "close": 0.4152015, "volume": null}, {"date": "1999-02-03", "close": 0.455891247, "volume": 28407.0}, {"date": "1999-02-04", "close": 0.4103021223, "volume": 103051.0}, {"date": "1999-02-05", "close": 0.4152015, "volume": null}, {"date": "1999-02-08", "close": 0.4152015, "volume": null}, {"date": "1999-02-09", "close": 0.4057441325, "volume": 30709.0}, {"date": "1999-02-10", "close": 0.41058815, "volume": null}, {"date": "1999-02-11", "close": 0.41058815, "volume": null}, {"date": "1999-02-12", "close": 0.4103021223, "volume": 24128.0}, {"date": "1999-02-15", "close": 0.4103021223, "volume": 157976.0}, {"date": "1999-02-16", "close": 0.455891247, "volume": 76773.0}, {"date": "1999-02-17", "close": 0.47868580935, "volume": 216082.0}, {"date": "1999-02-18", "close": 0.5425115066, "volume": 13162.0}, {"date": "1999-02-19", "close": 0.5926586211, "volume": 155345.0}, {"date": "1999-02-22", "close": 0.6838368705, "volume": 150650.0}, {"date": "1999-02-23", "close": 0.6382477458, "volume": 46064.0}, {"date": "1999-02-24", "close": 0.6537486018, "volume": 3290.0}, {"date": "1999-02-25", "close": 0.5425115066, "volume": 2465.0}, {"date": "1999-02-26", "close": 0.5425115066, "volume": 60928.0}, {"date": "1999-03-01", "close": 0.54898865, "volume": null}, {"date": "1999-03-02", "close": 0.5425115066, "volume": 12065.0}, {"date": "1999-03-03", "close": 0.52427493405, "volume": 9486.0}, {"date": "1999-03-04", "close": 0.52427493405, "volume": 4114.0}, {"date": "1999-03-05", "close": 0.56986405875, "volume": 19741.0}, {"date": "1999-03-08", "close": 0.56986405875, "volume": 2465.0}, {"date": "1999-03-09", "close": 0.56986405875, "volume": 22760.0}, {"date": "1999-03-10", "close": 0.5470694964, "volume": 6633.0}, {"date": "1999-03-11", "close": 0.5470694964, "volume": 8116.0}, {"date": "1999-03-12", "close": 0.553602, "volume": null}, {"date": "1999-03-15", "close": 0.5470694964, "volume": 21934.0}, {"date": "1999-03-16", "close": 0.5470694964, "volume": 4387.0}, {"date": "1999-03-17", "close": 0.553602, "volume": null}, {"date": "1999-03-18", "close": 0.52427493405, "volume": 13162.0}, {"date": "1999-03-19", "close": 0.5379535168, "volume": 21934.0}, {"date": "1999-03-22", "close": 0.5443753, "volume": null}, {"date": "1999-03-23", "close": 0.5379535168, "volume": 2194.0}, {"date": "1999-03-24", "close": 0.5443753, "volume": null}, {"date": "1999-03-25", "close": 0.56986405875, "volume": 39921.0}, {"date": "1999-03-26", "close": 0.56986405875, "volume": 10968.0}, {"date": "1999-03-29", "close": 0.56986405875, "volume": 10968.0}, {"date": "1999-03-30", "close": 0.56530606895, "volume": 11822.0}, {"date": "1999-03-31", "close": 0.56986405875, "volume": 23931.0}, {"date": "1999-04-01", "close": 0.57666875, "volume": null}, {"date": "1999-04-02", "close": 0.57666875, "volume": null}, {"date": "1999-04-05", "close": 0.57666875, "volume": null}, {"date": "1999-04-06", "close": 0.56986405875, "volume": 2194.0}, {"date": "1999-04-07", "close": 0.56986405875, "volume": 5265.0}, {"date": "1999-04-08", "close": 0.57666875, "volume": null}, {"date": "1999-04-09", "close": 0.56986405875, "volume": 9871.0}, {"date": "1999-04-12", "close": 0.57666875, "volume": null}, {"date": "1999-04-13", "close": 0.56986405875, "volume": 10069.0}, {"date": "1999-04-14", "close": 0.56986405875, "volume": 21737.0}, {"date": "1999-04-15", "close": 0.57666875, "volume": null}, {"date": "1999-04-16", "close": 0.57666875, "volume": null}, {"date": "1999-04-19", "close": 0.57898003835, "volume": 17549.0}, {"date": "1999-04-20", "close": 0.58589545, "volume": null}, {"date": "1999-04-21", "close": 0.5379535168, "volume": 52842.0}, {"date": "1999-04-22", "close": 0.5470694964, "volume": 109675.0}, {"date": "1999-04-23", "close": 0.56986405875, "volume": 40580.0}, {"date": "1999-04-26", "close": 0.56986405875, "volume": 22799.0}, {"date": "1999-04-27", "close": 0.56986405875, "volume": 15355.0}, {"date": "1999-04-28", "close": 0.56986405875, "volume": 33999.0}, {"date": "1999-04-29", "close": 0.5725997753, "volume": 12019.0}, {"date": "1999-04-30", "close": 0.57943676, "volume": null}, {"date": "1999-05-03", "close": 0.6382477458, "volume": 42273.0}, {"date": "1999-05-04", "close": 0.64098346235, "volume": 8178.0}, {"date": "1999-05-05", "close": 0.6382477458, "volume": 70192.0}, {"date": "1999-05-06", "close": 0.6382477458, "volume": 48696.0}, {"date": "1999-05-07", "close": 0.6428057356, "volume": 5040.0}, {"date": "1999-05-10", "close": 0.62001117325, "volume": 635.0}, {"date": "1999-05-11", "close": 0.6274156, "volume": null}, {"date": "1999-05-12", "close": 0.61545318345, "volume": 33806.0}, {"date": "1999-05-13", "close": 0.6382477458, "volume": 81357.0}, {"date": "1999-05-14", "close": 0.66104230815, "volume": 113865.0}, {"date": "1999-05-17", "close": 0.66104230815, "volume": 89935.0}, {"date": "1999-05-18", "close": 0.66893575, "volume": null}, {"date": "1999-05-19", "close": 0.6382477458, "volume": 2194.0}, {"date": "1999-05-20", "close": 0.645869, "volume": null}, {"date": "1999-05-21", "close": 0.645869, "volume": null}, {"date": "1999-05-24", "close": 0.6382477458, "volume": 13600.0}, {"date": "1999-05-25", "close": 0.6382477458, "volume": 3947.0}, {"date": "1999-05-26", "close": 0.645869, "volume": null}, {"date": "1999-05-27", "close": 0.6382477458, "volume": 6581.0}, {"date": "1999-05-28", "close": 0.645869, "volume": null}, {"date": "1999-05-31", "close": 0.61545318345, "volume": 44506.0}, {"date": "1999-06-01", "close": 0.6382477458, "volume": 16452.0}, {"date": "1999-06-02", "close": 0.6382477458, "volume": 16452.0}, {"date": "1999-06-03", "close": 0.645869, "volume": null}, {"date": "1999-06-04", "close": 0.645869, "volume": null}, {"date": "1999-06-07", "close": 0.6382477458, "volume": 2194.0}, {"date": "1999-06-08", "close": 0.6382477458, "volume": 2194.0}, {"date": "1999-06-09", "close": 0.61545318345, "volume": 22127.0}, {"date": "1999-06-10", "close": 0.6382477458, "volume": 21934.0}, {"date": "1999-06-11", "close": 0.645869, "volume": null}, {"date": "1999-06-14", "close": 0.645869, "volume": null}, {"date": "1999-06-15", "close": 0.645869, "volume": null}, {"date": "1999-06-16", "close": 0.62456916305, "volume": 54839.0}, {"date": "1999-06-17", "close": 0.62456916305, "volume": 32902.0}, {"date": "1999-06-18", "close": 0.62001117325, "volume": 7459.0}, {"date": "1999-06-21", "close": 0.6274156, "volume": null}, {"date": "1999-06-22", "close": 0.6274156, "volume": null}, {"date": "1999-06-23", "close": 0.6291317662, "volume": 3290.0}, {"date": "1999-06-24", "close": 0.633689756, "volume": 32902.0}, {"date": "1999-06-25", "close": 0.6382477458, "volume": 4387.0}, {"date": "1999-06-28", "close": 0.645869, "volume": null}, {"date": "1999-06-29", "close": 0.633689756, "volume": 21934.0}, {"date": "1999-06-30", "close": 0.6291317662, "volume": 21934.0}, {"date": "1999-07-01", "close": 0.6366423, "volume": null}, {"date": "1999-07-02", "close": 0.6382477458, "volume": 3290.0}, {"date": "1999-07-05", "close": 0.6382477458, "volume": 10968.0}, {"date": "1999-07-06", "close": 0.645869, "volume": null}, {"date": "1999-07-07", "close": 0.645869, "volume": null}, {"date": "1999-07-08", "close": 0.6792788807, "volume": 30984.0}, {"date": "1999-07-09", "close": 0.6792788807, "volume": 19775.0}, {"date": "1999-07-12", "close": 0.7294259952, "volume": 15048.0}, {"date": "1999-07-13", "close": 0.7294259952, "volume": 10001.0}, {"date": "1999-07-14", "close": 0.7294259952, "volume": 10968.0}, {"date": "1999-07-15", "close": 0.7203100156, "volume": 12284.0}, {"date": "1999-07-16", "close": 0.7289093, "volume": null}, {"date": "1999-07-19", "close": 0.7289093, "volume": null}, {"date": "1999-07-20", "close": 0.71118942265, "volume": 4036.0}, {"date": "1999-07-21", "close": 0.7196826, "volume": null}, {"date": "1999-07-22", "close": 0.7294259952, "volume": 50011.0}, {"date": "1999-07-23", "close": 0.70663143285, "volume": 53742.0}, {"date": "1999-07-26", "close": 0.70663143285, "volume": 1556.0}, {"date": "1999-07-27", "close": 0.70663143285, "volume": 5022.0}, {"date": "1999-07-28", "close": 0.69751545325, "volume": 2653.0}, {"date": "1999-07-29", "close": 0.70663143285, "volume": 22374.0}, {"date": "1999-07-30", "close": 0.70663143285, "volume": 13710.0}, {"date": "1999-08-02", "close": 0.7248680054, "volume": 6141.0}, {"date": "1999-08-03", "close": 0.7294259952, "volume": 18973.0}, {"date": "1999-08-04", "close": 0.7750151199, "volume": 43322.0}, {"date": "1999-08-05", "close": 0.8206042446, "volume": 79404.0}, {"date": "1999-08-06", "close": 0.8206042446, "volume": 41237.0}, {"date": "1999-08-09", "close": 0.7750151199, "volume": 23690.0}, {"date": "1999-08-10", "close": 0.7750151199, "volume": 2194.0}, {"date": "1999-08-11", "close": 0.8206042446, "volume": 16452.0}, {"date": "1999-08-12", "close": 0.8661933693, "volume": 88068.0}, {"date": "1999-08-13", "close": 0.84339880695, "volume": 10968.0}, {"date": "1999-08-16", "close": 0.8661933693, "volume": 36960.0}, {"date": "1999-08-17", "close": 0.8661933693, "volume": 13162.0}, {"date": "1999-08-18", "close": 0.9026665144, "volume": 49936.0}, {"date": "1999-08-19", "close": 0.9573716187, "volume": 81676.0}, {"date": "1999-08-20", "close": 0.9573716187, "volume": 198184.0}, {"date": "1999-08-23", "close": 1.02119731595, "volume": 25149.0}, {"date": "1999-08-24", "close": 1.0394338885, "volume": 85328.0}, {"date": "1999-08-25", "close": 1.04034271845, "volume": 878.0}, {"date": "1999-08-26", "close": 1.02575530575, "volume": 10166.0}, {"date": "1999-08-27", "close": 1.02575530575, "volume": 113625.0}, {"date": "1999-08-30", "close": 1.0485498681, "volume": 19884.0}, {"date": "1999-08-31", "close": 1.1853172422, "volume": 192589.0}, {"date": "1999-09-01", "close": 1.1306121379, "volume": 389615.0}, {"date": "1999-09-02", "close": 1.1807592524, "volume": 80577.0}, {"date": "1999-09-03", "close": 1.10781757555, "volume": 63797.0}, {"date": "1999-09-06", "close": 1.11693355515, "volume": 51945.0}, {"date": "1999-09-07", "close": 1.1397281175, "volume": 70905.0}, {"date": "1999-09-08", "close": 1.1488440971, "volume": 24555.0}, {"date": "1999-09-09", "close": 1.16252267985, "volume": 89935.0}, {"date": "1999-09-10", "close": 1.1853172422, "volume": 32454.0}, {"date": "1999-09-13", "close": 1.16252267985, "volume": 72904.0}, {"date": "1999-09-14", "close": 1.17163865945, "volume": 61857.0}, {"date": "1999-09-15", "close": 1.19899582495, "volume": 396679.0}, {"date": "1999-09-16", "close": 1.2309063669, "volume": 55277.0}, {"date": "1999-09-17", "close": 1.367673741, "volume": 129418.0}, {"date": "1999-09-20", "close": 1.4319561599, "volume": 260535.0}, {"date": "1999-09-21", "close": 1.1853172422, "volume": 82729.0}, {"date": "1999-09-22", "close": 1.0986969826, "volume": 26608.0}, {"date": "1999-09-23", "close": 1.1397281175, "volume": 20653.0}, {"date": "1999-09-24", "close": 1.0029607434, "volume": 81680.0}, {"date": "1999-09-27", "close": 1.02575530575, "volume": 9871.0}, {"date": "1999-09-28", "close": 1.012076723, "volume": 21058.0}, {"date": "1999-09-29", "close": 1.0485498681, "volume": 60321.0}, {"date": "1999-09-30", "close": 1.0394338885, "volume": 19019.0}, {"date": "1999-10-01", "close": 1.0029607434, "volume": 22439.0}, {"date": "1999-10-04", "close": 1.0029607434, "volume": 28734.0}, {"date": "1999-10-05", "close": 0.98016618105, "volume": 58127.0}, {"date": "1999-10-06", "close": 0.98016618105, "volume": 35963.0}, {"date": "1999-10-07", "close": 0.97560819125, "volume": 51904.0}, {"date": "1999-10-08", "close": 0.97560819125, "volume": 40032.0}, {"date": "1999-10-11", "close": 0.93457705635, "volume": 71594.0}, {"date": "1999-10-12", "close": 0.911782494, "volume": 140165.0}, {"date": "1999-10-13", "close": 0.88898793165, "volume": 52816.0}, {"date": "1999-10-14", "close": 0.88898793165, "volume": 98594.0}, {"date": "1999-10-15", "close": 0.88898793165, "volume": 116256.0}, {"date": "1999-10-18", "close": 0.8297202242, "volume": 53521.0}, {"date": "1999-10-19", "close": 0.88898793165, "volume": 119260.0}, {"date": "1999-10-20", "close": 1.0485498681, "volume": 354686.0}, {"date": "1999-10-21", "close": 1.10781757555, "volume": 255352.0}, {"date": "1999-10-22", "close": 1.25370092925, "volume": 187150.0}, {"date": "1999-10-25", "close": 1.2309063669, "volume": 143585.0}, {"date": "1999-10-26", "close": 1.2719375018, "volume": 64730.0}, {"date": "1999-10-27", "close": 1.367673741, "volume": 201194.0}, {"date": "1999-10-28", "close": 1.2764954916, "volume": 95417.0}, {"date": "1999-10-29", "close": 1.3220846163, "volume": 83880.0}, {"date": "1999-11-01", "close": 1.3175266265, "volume": 130580.0}, {"date": "1999-11-02", "close": 1.26281690885, "volume": 35009.0}, {"date": "1999-11-03", "close": 1.25370092925, "volume": 104447.0}, {"date": "1999-11-04", "close": 1.2354643567, "volume": 93466.0}, {"date": "1999-11-05", "close": 1.2309063669, "volume": 60399.0}, {"date": "1999-11-08", "close": 1.1853172422, "volume": 125176.0}, {"date": "1999-11-09", "close": 1.25370092925, "volume": 10398.0}, {"date": "1999-11-10", "close": 1.2309063669, "volume": 21934.0}, {"date": "1999-11-11", "close": 1.2309063669, "volume": 51839.0}, {"date": "1999-11-12", "close": 1.2764954916, "volume": 87754.0}, {"date": "1999-11-15", "close": 1.2787744865, "volume": 94996.0}, {"date": "1999-11-16", "close": 1.2764954916, "volume": 39340.0}, {"date": "1999-11-17", "close": 1.25370092925, "volume": 52008.0}, {"date": "1999-11-18", "close": 1.2309063669, "volume": 86423.0}, {"date": "1999-11-19", "close": 1.2719375018, "volume": 144047.0}, {"date": "1999-11-22", "close": 1.4132628657, "volume": 256616.0}, {"date": "1999-11-23", "close": 1.4588519904, "volume": 138901.0}, {"date": "1999-11-24", "close": 1.48164655275, "volume": 128364.0}, {"date": "1999-11-25", "close": 1.44061541785, "volume": 11954.0}, {"date": "1999-11-26", "close": 1.4132628657, "volume": 57852.0}, {"date": "1999-11-29", "close": 1.43605742805, "volume": 24128.0}, {"date": "1999-11-30", "close": 1.39502629315, "volume": 79053.0}, {"date": "1999-12-01", "close": 1.39958428295, "volume": 28017.0}, {"date": "1999-12-02", "close": 1.44061541785, "volume": 20389.0}, {"date": "1999-12-03", "close": 1.62297191665, "volume": 214722.0}, {"date": "1999-12-06", "close": 1.53635165705, "volume": 149815.0}, {"date": "1999-12-07", "close": 1.53635165705, "volume": 31149.0}, {"date": "1999-12-08", "close": 1.61841392685, "volume": 40799.0}, {"date": "1999-12-09", "close": 1.6412084892, "volume": 56592.0}, {"date": "1999-12-10", "close": 1.66400305155, "volume": 31459.0}, {"date": "1999-12-13", "close": 1.70959217625, "volume": 45618.0}, {"date": "1999-12-14", "close": 1.6867976139, "volume": 84405.0}, {"date": "1999-12-15", "close": 1.7278287488, "volume": 29612.0}, {"date": "1999-12-16", "close": 1.84635955035, "volume": 146176.0}, {"date": "1999-12-17", "close": 1.80077042565, "volume": 78236.0}, {"date": "1999-12-20", "close": 1.80077042565, "volume": 56928.0}, {"date": "1999-12-21", "close": 1.71415016605, "volume": 37450.0}, {"date": "1999-12-22", "close": 1.75518130095, "volume": 60524.0}, {"date": "1999-12-23", "close": 1.7323867386, "volume": 12503.0}, {"date": "1999-12-24", "close": 1.7278287488, "volume": 4825.0}, {"date": "1999-12-27", "close": 1.74845965, "volume": null}, {"date": "1999-12-28", "close": 1.74845965, "volume": null}, {"date": "1999-12-29", "close": 1.75518130095, "volume": 17339.0}, {"date": "1999-12-30", "close": 1.70047619665, "volume": 21910.0}, {"date": "1999-12-31", "close": 1.72077955, "volume": null}, {"date": "2000-01-03", "close": 1.72077955, "volume": null}, {"date": "2000-01-04", "close": 1.75518130095, "volume": 39674.0}, {"date": "2000-01-05", "close": 1.66856104135, "volume": 39316.0}, {"date": "2000-01-06", "close": 1.70959217625, "volume": 9323.0}, {"date": "2000-01-07", "close": 1.74606532135, "volume": 17987.0}, {"date": "2000-01-10", "close": 1.7323867386, "volume": 1710.0}, {"date": "2000-01-11", "close": 1.6867976139, "volume": 40734.0}, {"date": "2000-01-12", "close": 1.6867976139, "volume": 5922.0}, {"date": "2000-01-13", "close": 1.6867976139, "volume": 39555.0}, {"date": "2000-01-14", "close": 1.6776816343, "volume": 22730.0}, {"date": "2000-01-17", "close": 1.66856104135, "volume": 52112.0}, {"date": "2000-01-18", "close": 1.66856104135, "volume": 29003.0}, {"date": "2000-01-19", "close": 1.6867976139, "volume": 9941.0}, {"date": "2000-01-20", "close": 1.70959217625, "volume": 17170.0}, {"date": "2000-01-21", "close": 1.6867976139, "volume": 23011.0}, {"date": "2000-01-24", "close": 1.7323867386, "volume": 50076.0}, {"date": "2000-01-25", "close": 1.66400305155, "volume": 54839.0}, {"date": "2000-01-26", "close": 1.68387275, "volume": null}, {"date": "2000-01-27", "close": 1.6867976139, "volume": 351.0}, {"date": "2000-01-28", "close": 1.76429728055, "volume": 94760.0}, {"date": "2000-01-31", "close": 1.6867976139, "volume": 29393.0}, {"date": "2000-02-01", "close": 1.6867976139, "volume": 26432.0}, {"date": "2000-02-02", "close": 1.74606532135, "volume": 53302.0}, {"date": "2000-02-03", "close": 1.75518130095, "volume": 36149.0}, {"date": "2000-02-07", "close": 1.8691541127, "volume": 181096.0}, {"date": "2000-02-08", "close": 1.89194867505, "volume": 27993.0}, {"date": "2000-02-09", "close": 1.89194867505, "volume": 40734.0}, {"date": "2000-02-10", "close": 1.89194867505, "volume": 18535.0}, {"date": "2000-02-11", "close": 2.0059214868, "volume": 78167.0}, {"date": "2000-02-14", "close": 2.0560686013, "volume": 32640.0}, {"date": "2000-02-16", "close": 2.02871604915, "volume": 65946.0}, {"date": "2000-02-17", "close": 2.0059214868, "volume": 33886.0}, {"date": "2000-02-21", "close": 1.9603323621, "volume": 58285.0}, {"date": "2000-02-23", "close": 2.11989429855, "volume": 34513.0}, {"date": "2000-02-24", "close": 2.16548342325, "volume": 47217.0}, {"date": "2000-02-25", "close": 2.1426888609, "volume": 23755.0}, {"date": "2000-02-28", "close": 2.1882779856, "volume": 20181.0}, {"date": "2000-02-29", "close": 2.3250453597, "volume": 81979.0}, {"date": "2000-03-01", "close": 2.39342904675, "volume": 88716.0}, {"date": "2000-03-02", "close": 2.25666167265, "volume": 104479.0}, {"date": "2000-03-03", "close": 2.30225079735, "volume": 43587.0}, {"date": "2000-03-06", "close": 2.30225079735, "volume": 45184.0}, {"date": "2000-03-07", "close": 2.279456235, "volume": 79669.0}, {"date": "2000-03-08", "close": 2.279456235, "volume": 41985.0}, {"date": "2000-03-09", "close": 2.3250453597, "volume": 608874.0}, {"date": "2000-03-10", "close": 2.30225079735, "volume": 45845.0}, {"date": "2000-03-13", "close": 2.279456235, "volume": 14696.0}, {"date": "2000-03-14", "close": 2.279456235, "volume": 36412.0}, {"date": "2000-03-15", "close": 2.2247511307, "volume": 35161.0}, {"date": "2000-03-16", "close": 2.1882779856, "volume": 31697.0}, {"date": "2000-03-17", "close": 2.2338671103, "volume": 27637.0}, {"date": "2000-03-20", "close": 2.279456235, "volume": 28001.0}, {"date": "2000-03-21", "close": 2.279456235, "volume": 21058.0}, {"date": "2000-04-05", "close": 2.2156351511, "volume": 129198.0}, {"date": "2000-04-06", "close": 2.279456235, "volume": 36258.0}, {"date": "2000-04-07", "close": 2.2703402554, "volume": 19961.0}, {"date": "2000-04-10", "close": 2.2338671103, "volume": 14258.0}, {"date": "2000-04-11", "close": 3.0900310567, "volume": 363089.0}, {"date": "2000-04-12", "close": 3.191238729, "volume": 475587.0}, {"date": "2000-04-13", "close": 2.9177039808, "volume": 83901.0}, {"date": "2000-04-14", "close": 2.9268199604, "volume": 60089.0}, {"date": "2000-04-17", "close": 2.3979916499, "volume": 115304.0}, {"date": "2000-04-18", "close": 2.7809366067, "volume": 76628.0}, {"date": "2000-04-19", "close": 2.9177039808, "volume": 85152.0}, {"date": "2000-04-20", "close": 2.8265257314, "volume": 32234.0}, {"date": "2000-04-26", "close": 2.9177039808, "volume": 69802.0}, {"date": "2000-04-27", "close": 3.1000604796, "volume": 73877.0}, {"date": "2000-04-28", "close": 3.1000604796, "volume": 35728.0}, {"date": "2000-05-01", "close": 3.0088822302, "volume": 23332.0}, {"date": "2000-05-02", "close": 3.1000604796, "volume": 33317.0}, {"date": "2000-05-03", "close": 3.1000604796, "volume": 24129.0}, {"date": "2000-05-04", "close": 3.0088822302, "volume": 25264.0}, {"date": "2000-05-05", "close": 3.0179982098, "volume": 11612.0}, {"date": "2000-05-08", "close": 3.0088822302, "volume": 8458.0}, {"date": "2000-05-09", "close": 3.1000604796, "volume": 26220.0}, {"date": "2000-05-10", "close": 3.0544713549, "volume": 8880.0}, {"date": "2000-05-11", "close": 2.9177039808, "volume": 24738.0}, {"date": "2000-05-12", "close": 3.0088822302, "volume": 39593.0}, {"date": "2000-05-15", "close": 3.0544713549, "volume": 32151.0}, {"date": "2000-05-16", "close": 3.0544713549, "volume": 14615.0}, {"date": "2000-05-17", "close": 3.0544713549, "volume": 3588.0}, {"date": "2000-05-18", "close": 2.9632931055, "volume": 3970.0}, {"date": "2000-05-19", "close": 2.9177039808, "volume": 18802.0}, {"date": "2000-05-22", "close": 2.7900525863, "volume": 32784.0}, {"date": "2000-05-23", "close": 2.7535794412, "volume": 46005.0}, {"date": "2000-05-24", "close": 2.5529909832, "volume": 55386.0}, {"date": "2000-05-25", "close": 2.6441692326, "volume": 41795.0}, {"date": "2000-05-26", "close": 2.5529909832, "volume": 38661.0}, {"date": "2000-05-29", "close": 2.5529909832, "volume": 2687.0}, {"date": "2000-05-30", "close": 2.735347482, "volume": 14806.0}, {"date": "2000-05-31", "close": 2.8265257314, "volume": 59314.0}, {"date": "2000-06-01", "close": 2.7809366067, "volume": 11758.0}, {"date": "2000-06-02", "close": 2.7809366067, "volume": 11938.0}, {"date": "2000-06-05", "close": 2.8265257314, "volume": 10540.0}, {"date": "2000-06-06", "close": 2.7535794412, "volume": 15354.0}, {"date": "2000-06-07", "close": 2.7809366067, "volume": 7019.0}, {"date": "2000-06-08", "close": 2.7900525863, "volume": 10419.0}, {"date": "2000-06-09", "close": 2.8447576906, "volume": 7655.0}, {"date": "2000-06-13", "close": 2.9177039808, "volume": 24655.0}, {"date": "2000-06-14", "close": 2.9177039808, "volume": 21973.0}, {"date": "2000-06-15", "close": 2.9724090851, "volume": 40373.0}, {"date": "2000-06-16", "close": 3.1547655839, "volume": 60870.0}, {"date": "2000-06-19", "close": 3.2824169784, "volume": 59857.0}, {"date": "2000-06-20", "close": 3.3735952278, "volume": 72646.0}, {"date": "2000-06-21", "close": 3.3644792482, "volume": 37810.0}, {"date": "2000-06-22", "close": 3.3097741439, "volume": 92510.0}, {"date": "2000-06-23", "close": 3.3644792482, "volume": 16896.0}, {"date": "2000-06-26", "close": 3.4191843525, "volume": 125801.0}, {"date": "2000-06-27", "close": 3.8294864748, "volume": 136466.0}, {"date": "2000-06-28", "close": 3.8185436086, "volume": 188620.0}, {"date": "2000-06-29", "close": 3.7383082254, "volume": 70144.0}, {"date": "2000-06-30", "close": 3.9206647242, "volume": 86941.0}, {"date": "2000-07-03", "close": 3.8750755995, "volume": 85086.0}, {"date": "2000-07-04", "close": 3.7747813705, "volume": 39240.0}, {"date": "2000-07-05", "close": 3.6015408513, "volume": 49724.0}, {"date": "2000-07-06", "close": 3.5103626019, "volume": 36598.0}, {"date": "2000-07-07", "close": 3.6288980168, "volume": 44857.0}, {"date": "2000-07-10", "close": 3.8294864748, "volume": 64922.0}, {"date": "2000-07-11", "close": 3.7656653909, "volume": 46081.0}, {"date": "2000-07-12", "close": 3.8294864748, "volume": 30554.0}, {"date": "2000-07-13", "close": 3.8604881868, "volume": 26284.0}, {"date": "2000-07-14", "close": 3.8659596199, "volume": 18924.0}, {"date": "2000-07-17", "close": 3.6653619352, "volume": 18183.0}, {"date": "2000-07-18", "close": 3.747424205, "volume": 24376.0}, {"date": "2000-07-19", "close": 3.7383082254, "volume": 10198.0}, {"date": "2000-07-20", "close": 3.7383082254, "volume": 22587.0}, {"date": "2000-07-21", "close": 3.7383082254, "volume": 45431.0}, {"date": "2000-07-24", "close": 3.6927191007, "volume": 15064.0}, {"date": "2000-07-25", "close": 3.6927191007, "volume": 44197.0}, {"date": "2000-07-26", "close": 3.6927191007, "volume": 12691.0}, {"date": "2000-07-27", "close": 3.6015408513, "volume": 72820.0}, {"date": "2000-07-28", "close": 3.5103626019, "volume": 67977.0}, {"date": "2000-07-31", "close": 3.5103626019, "volume": 22319.0}, {"date": "2000-08-01", "close": 3.647129976, "volume": 38596.0}, {"date": "2000-08-02", "close": 3.647129976, "volume": 25345.0}, {"date": "2000-08-03", "close": 3.6562459556, "volume": 19592.0}, {"date": "2000-08-04", "close": 3.7383082254, "volume": 28568.0}, {"date": "2000-08-07", "close": 3.8750755995, "volume": 42037.0}, {"date": "2000-08-08", "close": 3.8750755995, "volume": 77023.0}, {"date": "2000-08-09", "close": 4.103021223, "volume": 137710.0}, {"date": "2000-08-10", "close": 4.002726994, "volume": 108476.0}, {"date": "2000-08-11", "close": 4.0118429736, "volume": 59325.0}, {"date": "2000-08-14", "close": 4.1759675132, "volume": 11197.0}, {"date": "2000-08-15", "close": 4.2944937014, "volume": 47924.0}, {"date": "2000-08-16", "close": 4.5042073657, "volume": 54460.0}, {"date": "2000-08-17", "close": 4.458618241, "volume": 86668.0}, {"date": "2000-08-18", "close": 4.4495022614, "volume": 26119.0}, {"date": "2000-08-21", "close": 4.2853777218, "volume": 45811.0}, {"date": "2000-08-22", "close": 4.1668423069, "volume": 29615.0}, {"date": "2000-08-23", "close": 4.1941994724, "volume": 48406.0}, {"date": "2000-08-24", "close": 4.1486103477, "volume": 29449.0}, {"date": "2000-08-25", "close": 4.1212531822, "volume": 16725.0}, {"date": "2000-08-28", "close": 4.2397885971, "volume": 17432.0}, {"date": "2000-08-29", "close": 4.1941994724, "volume": 12404.0}, {"date": "2000-08-30", "close": 4.2397885971, "volume": 17548.0}, {"date": "2000-08-31", "close": 4.1486103477, "volume": 44223.0}, {"date": "2000-09-01", "close": 4.0574320983, "volume": 64570.0}, {"date": "2000-09-04", "close": 4.103021223, "volume": 19193.0}, {"date": "2000-09-05", "close": 4.0574320983, "volume": 23965.0}, {"date": "2000-09-06", "close": 4.0118429736, "volume": 27350.0}, {"date": "2000-09-07", "close": 3.8568436403, "volume": 39831.0}, {"date": "2000-09-08", "close": 3.8933075587, "volume": 14716.0}, {"date": "2000-09-11", "close": 3.7291922458, "volume": 17812.0}, {"date": "2000-09-12", "close": 3.5650677062, "volume": 131963.0}, {"date": "2000-09-13", "close": 3.5559517266, "volume": 163921.0}, {"date": "2000-09-14", "close": 3.5559517266, "volume": 71757.0}, {"date": "2000-09-15", "close": 3.5741836858, "volume": 31696.0}, {"date": "2000-09-18", "close": 3.5377197674, "volume": 9377.0}, {"date": "2000-09-19", "close": 3.3735952278, "volume": 63458.0}, {"date": "2000-09-20", "close": 3.2368278537, "volume": 38989.0}, {"date": "2000-09-21", "close": 3.0818285204, "volume": 65991.0}, {"date": "2000-09-22", "close": 2.8265257314, "volume": 36302.0}, {"date": "2000-09-25", "close": 3.3735952278, "volume": 68937.0}, {"date": "2000-09-26", "close": 3.2368278537, "volume": 34114.0}, {"date": "2000-09-27", "close": 3.2185958945, "volume": 53095.0}, {"date": "2000-09-28", "close": 3.2824169784, "volume": 55917.0}, {"date": "2000-09-29", "close": 3.6015408513, "volume": 31679.0}, {"date": "2000-10-02", "close": 3.546835747, "volume": 25661.0}, {"date": "2000-10-03", "close": 3.5377197674, "volume": 40403.0}, {"date": "2000-10-04", "close": 3.8567606, "volume": 44547.0}, {"date": "2000-10-05", "close": 3.7368135, "volume": 41863.0}, {"date": "2000-10-06", "close": 3.69068, "volume": 21785.0}, {"date": "2000-10-09", "close": 3.6353198, "volume": 52171.0}, {"date": "2000-10-10", "close": 3.5615062, "volume": 21920.0}, {"date": "2000-10-11", "close": 3.5615062, "volume": 30734.0}, {"date": "2000-10-12", "close": 3.2939319, "volume": 21044.0}, {"date": "2000-10-13", "close": 3.2939319, "volume": 37253.0}, {"date": "2000-10-16", "close": 3.3861989, "volume": 3768.0}, {"date": "2000-10-17", "close": 3.413879, "volume": 4745.0}, {"date": "2000-10-18", "close": 3.413879, "volume": 22006.0}, {"date": "2000-10-19", "close": 3.3954256, "volume": 5744.0}, {"date": "2000-10-20", "close": 3.506146, "volume": 11814.0}, {"date": "2000-10-23", "close": 3.506146, "volume": 37564.0}, {"date": "2000-10-24", "close": 3.5615062, "volume": 30987.0}, {"date": "2000-10-25", "close": 3.55597018, "volume": 49092.0}, {"date": "2000-10-26", "close": 3.782947, "volume": 180778.0}, {"date": "2000-10-27", "close": 3.69068, "volume": 80529.0}, {"date": "2000-10-30", "close": 3.6445465, "volume": 39304.0}, {"date": "2000-10-31", "close": 3.6353198, "volume": 13602.0}, {"date": "2000-11-01", "close": 3.598413, "volume": 599.0}, {"date": "2000-11-02", "close": 3.6168664, "volume": 21833.0}, {"date": "2000-11-03", "close": 3.69068, "volume": 33468.0}, {"date": "2000-11-06", "close": 3.8290805, "volume": 53741.0}, {"date": "2000-11-07", "close": 3.875214, "volume": 27873.0}, {"date": "2000-11-08", "close": 3.875214, "volume": 52711.0}, {"date": "2000-11-09", "close": 4.0412946, "volume": 73324.0}, {"date": "2000-11-10", "close": 4.152015, "volume": 52972.0}, {"date": "2000-11-13", "close": 3.9859344, "volume": 35715.0}, {"date": "2000-11-14", "close": 3.8844407, "volume": 26769.0}, {"date": "2000-11-15", "close": 3.8844407, "volume": 18926.0}, {"date": "2000-11-16", "close": 3.7368135, "volume": 37602.0}, {"date": "2000-11-17", "close": 3.6629999, "volume": 38755.0}, {"date": "2000-11-20", "close": 3.5799596, "volume": 30476.0}, {"date": "2000-11-21", "close": 3.7644936, "volume": 55720.0}, {"date": "2000-11-22", "close": 3.7921737, "volume": 21481.0}, {"date": "2000-11-23", "close": 3.7737203, "volume": 8670.0}, {"date": "2000-11-24", "close": 3.69068, "volume": 10976.0}, {"date": "2000-11-27", "close": 3.7460402, "volume": 77655.0}, {"date": "2000-11-28", "close": 3.782947, "volume": 30639.0}, {"date": "2000-11-29", "close": 3.7368135, "volume": 10449.0}, {"date": "2000-11-30", "close": 3.6814533, "volume": 54402.0}, {"date": "2000-12-01", "close": 3.6537732, "volume": 32218.0}, {"date": "2000-12-04", "close": 3.6353198, "volume": 11938.0}, {"date": "2000-12-05", "close": 3.5707329, "volume": 29218.0}, {"date": "2000-12-06", "close": 3.5615062, "volume": 19117.0}, {"date": "2000-12-07", "close": 3.506146, "volume": 39366.0}, {"date": "2000-12-08", "close": 3.4323324, "volume": 19653.0}, {"date": "2000-12-11", "close": 3.4969193, "volume": 21703.0}, {"date": "2000-12-12", "close": 3.4323324, "volume": 20255.0}, {"date": "2000-12-13", "close": 3.4507858, "volume": 13549.0}, {"date": "2000-12-14", "close": 3.4692392, "volume": 9455.0}, {"date": "2000-12-15", "close": 3.506146, "volume": 7912.0}, {"date": "2000-12-18", "close": 3.506146, "volume": 11163.0}, {"date": "2000-12-19", "close": 3.5615062, "volume": 27729.0}, {"date": "2000-12-20", "close": 3.4507858, "volume": 19878.0}, {"date": "2000-12-21", "close": 3.3031586, "volume": 50882.0}, {"date": "2000-12-22", "close": 3.1832115, "volume": 29158.0}, {"date": "2000-12-27", "close": 3.1739848, "volume": 8204.0}, {"date": "2000-12-28", "close": 3.1555314, "volume": 2324.0}, {"date": "2000-12-29", "close": 3.2754785, "volume": 14755.0}, {"date": "2001-01-02", "close": 3.413879, "volume": 5268.0}, {"date": "2001-01-03", "close": 3.3492921, "volume": 19010.0}, {"date": "2001-01-04", "close": 3.413879, "volume": 13548.0}, {"date": "2001-01-05", "close": 3.4600125, "volume": 16497.0}, {"date": "2001-01-08", "close": 3.413879, "volume": 7803.0}, {"date": "2001-01-09", "close": 3.5522795, "volume": 14921.0}, {"date": "2001-01-10", "close": 3.6076397, "volume": 18902.0}, {"date": "2001-01-11", "close": 3.598413, "volume": 7169.0}, {"date": "2001-01-12", "close": 3.5891863, "volume": 27945.0}, {"date": "2001-01-15", "close": 3.69068, "volume": 46811.0}, {"date": "2001-01-16", "close": 3.6722266, "volume": 22827.0}, {"date": "2001-01-17", "close": 3.6722266, "volume": 17815.0}, {"date": "2001-01-18", "close": 3.6629999, "volume": 51806.0}, {"date": "2001-01-19", "close": 3.506146, "volume": 8996.0}, {"date": "2001-01-22", "close": 3.598413, "volume": 8211.0}, {"date": "2001-01-23", "close": 3.5522795, "volume": 9010.0}, {"date": "2001-01-24", "close": 3.5522795, "volume": 3251.0}, {"date": "2001-01-25", "close": 3.5522795, "volume": 10838.0}, {"date": "2001-01-29", "close": 3.506146, "volume": 2112.0}, {"date": "2001-01-30", "close": 3.4600125, "volume": 13952.0}, {"date": "2001-01-31", "close": 3.4784659, "volume": 7500.0}, {"date": "2001-02-01", "close": 3.4231057, "volume": 10079.0}, {"date": "2001-02-02", "close": 3.4323324, "volume": 3900.0}, {"date": "2001-02-05", "close": 3.413879, "volume": 8356.0}, {"date": "2001-02-06", "close": 3.4323324, "volume": 15775.0}, {"date": "2001-02-07", "close": 3.3677455, "volume": 20957.0}, {"date": "2001-02-08", "close": 3.321612, "volume": 16562.0}, {"date": "2001-02-09", "close": 3.413879, "volume": 28000.0}, {"date": "2001-02-12", "close": 3.3492921, "volume": 44106.0}, {"date": "2001-02-13", "close": 3.321612, "volume": 26411.0}, {"date": "2001-02-14", "close": 3.2570251, "volume": 31116.0}, {"date": "2001-02-15", "close": 3.321612, "volume": 35238.0}, {"date": "2001-02-16", "close": 3.3308387, "volume": 16355.0}, {"date": "2001-02-19", "close": 3.321612, "volume": 16820.0}, {"date": "2001-02-20", "close": 3.413879, "volume": 21785.0}, {"date": "2001-02-21", "close": 3.3492921, "volume": 3533.0}, {"date": "2001-02-22", "close": 3.413879, "volume": 19725.0}, {"date": "2001-02-23", "close": 3.3677455, "volume": 25570.0}, {"date": "2001-02-26", "close": 3.506146, "volume": 25557.0}, {"date": "2001-02-27", "close": 3.5522795, "volume": 23159.0}, {"date": "2001-02-28", "close": 3.5522795, "volume": 28472.0}, {"date": "2001-03-01", "close": 3.598413, "volume": 47212.0}, {"date": "2001-03-02", "close": 3.6999067, "volume": 133339.0}, {"date": "2001-03-05", "close": 3.7368135, "volume": 42545.0}, {"date": "2001-03-06", "close": 3.875214, "volume": 59984.0}, {"date": "2001-03-07", "close": 3.8383072, "volume": 57675.0}, {"date": "2001-03-08", "close": 3.875214, "volume": 58374.0}, {"date": "2001-03-09", "close": 3.7552669, "volume": 16406.0}, {"date": "2001-03-12", "close": 3.7368135, "volume": 31267.0}, {"date": "2001-03-13", "close": 3.5615062, "volume": 40589.0}, {"date": "2001-03-14", "close": 3.6445465, "volume": 25062.0}, {"date": "2001-03-15", "close": 3.4600125, "volume": 26553.0}, {"date": "2001-03-16", "close": 3.4507858, "volume": 29122.0}, {"date": "2001-03-19", "close": 3.3677455, "volume": 22457.0}, {"date": "2001-03-20", "close": 3.3769722, "volume": 20003.0}, {"date": "2001-03-21", "close": 3.4323324, "volume": 36627.0}, {"date": "2001-03-22", "close": 3.3769722, "volume": 19216.0}, {"date": "2001-03-23", "close": 3.229345, "volume": 30395.0}, {"date": "2001-03-26", "close": 3.2108916, "volume": 38778.0}, {"date": "2001-03-27", "close": 3.2847052, "volume": 12038.0}, {"date": "2001-03-28", "close": 3.3308387, "volume": 11575.0}, {"date": "2001-03-29", "close": 3.2754785, "volume": 17883.0}, {"date": "2001-03-30", "close": 3.2939319, "volume": 1413.0}, {"date": "2001-04-02", "close": 3.2939319, "volume": 2809.0}, {"date": "2001-04-03", "close": 3.2847052, "volume": 5961.0}, {"date": "2001-04-04", "close": 3.3677455, "volume": 34481.0}, {"date": "2001-04-05", "close": 3.3677455, "volume": 3544.0}, {"date": "2001-04-06", "close": 3.4415591, "volume": 26022.0}, {"date": "2001-04-09", "close": 3.413879, "volume": 1777.0}, {"date": "2001-04-10", "close": 3.2939319, "volume": 20543.0}, {"date": "2001-04-11", "close": 3.4323324, "volume": 6340.0}, {"date": "2001-04-12", "close": 3.3400654, "volume": 4795.0}, {"date": "2001-04-17", "close": 3.321612, "volume": 2818.0}, {"date": "2001-04-18", "close": 3.413879, "volume": 11001.0}, {"date": "2001-04-19", "close": 3.3677455, "volume": 15024.0}, {"date": "2001-04-20", "close": 3.413879, "volume": 17991.0}, {"date": "2001-04-23", "close": 3.69068, "volume": 37356.0}, {"date": "2001-04-24", "close": 3.69068, "volume": 37968.0}, {"date": "2001-04-26", "close": 3.6168664, "volume": 6319.0}, {"date": "2001-04-27", "close": 3.6168664, "volume": 3870.0}, {"date": "2001-04-30", "close": 3.6722266, "volume": 13324.0}, {"date": "2001-05-01", "close": 3.6814533, "volume": 12442.0}, {"date": "2001-05-02", "close": 3.6814533, "volume": 14990.0}, {"date": "2001-05-03", "close": 3.6629999, "volume": 28672.0}, {"date": "2001-05-04", "close": 3.598413, "volume": 5582.0}, {"date": "2001-05-07", "close": 3.69068, "volume": 40196.0}, {"date": "2001-05-08", "close": 3.6445465, "volume": 6945.0}, {"date": "2001-05-09", "close": 3.6168664, "volume": 2822.0}, {"date": "2001-05-10", "close": 3.5153727, "volume": 8996.0}, {"date": "2001-05-11", "close": 3.5522795, "volume": 5473.0}, {"date": "2001-05-14", "close": 3.5522795, "volume": null}, {"date": "2001-05-15", "close": 3.7460402, "volume": 67434.0}, {"date": "2001-05-16", "close": 3.7368135, "volume": 51680.0}, {"date": "2001-05-17", "close": 3.7644936, "volume": 82744.0}, {"date": "2001-05-18", "close": 3.8659873, "volume": 53057.0}, {"date": "2001-05-21", "close": 3.967481, "volume": 64934.0}, {"date": "2001-05-22", "close": 4.1981485, "volume": 72780.0}, {"date": "2001-05-23", "close": 4.0136145, "volume": 63546.0}, {"date": "2001-05-24", "close": 3.9213475, "volume": 62124.0}, {"date": "2001-05-25", "close": 3.9213475, "volume": 18533.0}, {"date": "2001-05-28", "close": 3.9582543, "volume": 29287.0}, {"date": "2001-05-29", "close": 3.9859344, "volume": 37957.0}, {"date": "2001-05-30", "close": 3.967481, "volume": 37109.0}, {"date": "2001-05-31", "close": 3.8844407, "volume": 41846.0}, {"date": "2001-06-01", "close": 4.0782014, "volume": 15383.0}, {"date": "2001-06-04", "close": 4.152015, "volume": 51524.0}, {"date": "2001-06-05", "close": 4.2350553, "volume": 29696.0}, {"date": "2001-06-06", "close": 4.244282, "volume": 26230.0}, {"date": "2001-06-07", "close": 4.152015, "volume": 30688.0}, {"date": "2001-06-08", "close": 4.152015, "volume": 14657.0}, {"date": "2001-06-12", "close": 4.152015, "volume": 50352.0}, {"date": "2001-06-13", "close": 4.1981485, "volume": 69470.0}, {"date": "2001-06-14", "close": 4.244282, "volume": 697023.0}, {"date": "2001-06-15", "close": 4.1704684, "volume": 33663.0}, {"date": "2001-06-18", "close": 4.152015, "volume": 19948.0}, {"date": "2001-06-19", "close": 4.152015, "volume": 15026.0}, {"date": "2001-06-20", "close": 4.152015, "volume": 21639.0}, {"date": "2001-06-21", "close": 4.244282, "volume": 9384.0}, {"date": "2001-06-22", "close": 4.2166019, "volume": 10185.0}, {"date": "2001-06-25", "close": 4.244282, "volume": 10754.0}, {"date": "2001-06-26", "close": 4.1612417, "volume": 15483.0}, {"date": "2001-06-27", "close": 4.336549, "volume": 21582.0}, {"date": "2001-06-28", "close": 4.336549, "volume": 17922.0}, {"date": "2001-06-29", "close": 4.61335, "volume": 21351.0}, {"date": "2001-07-02", "close": 4.705617, "volume": 38044.0}, {"date": "2001-07-03", "close": 4.5026296, "volume": 28151.0}, {"date": "2001-07-04", "close": 4.5026296, "volume": 9715.0}, {"date": "2001-07-05", "close": 4.428816, "volume": 12748.0}, {"date": "2001-07-06", "close": 4.61335, "volume": 13504.0}, {"date": "2001-07-09", "close": 4.3734558, "volume": 28674.0}, {"date": "2001-07-10", "close": 4.3826825, "volume": 11483.0}, {"date": "2001-07-11", "close": 4.428816, "volume": 18967.0}, {"date": "2001-07-12", "close": 4.428816, "volume": 27653.0}, {"date": "2001-07-13", "close": 4.428816, "volume": 4097.0}, {"date": "2001-07-16", "close": 4.3273223, "volume": 127521.0}, {"date": "2001-07-17", "close": 4.244282, "volume": 28709.0}, {"date": "2001-07-18", "close": 4.2258286, "volume": 14642.0}, {"date": "2001-07-19", "close": 4.244282, "volume": 39226.0}, {"date": "2001-07-20", "close": 4.1981485, "volume": 26438.0}, {"date": "2001-07-23", "close": 4.244282, "volume": 19509.0}, {"date": "2001-07-24", "close": 4.1981485, "volume": 21676.0}, {"date": "2001-07-25", "close": 4.1981485, "volume": 100368.0}, {"date": "2001-07-26", "close": 4.0412946, "volume": 53703.0}, {"date": "2001-07-27", "close": 4.0505213, "volume": 16940.0}, {"date": "2001-07-30", "close": 4.0320679, "volume": 40544.0}, {"date": "2001-07-31", "close": 4.0320679, "volume": 32623.0}, {"date": "2001-08-01", "close": 4.0412946, "volume": 38436.0}, {"date": "2001-08-02", "close": 4.0412946, "volume": 16040.0}, {"date": "2001-08-03", "close": 4.152015, "volume": 17016.0}, {"date": "2001-08-06", "close": 4.152015, "volume": 18620.0}, {"date": "2001-08-07", "close": 4.059748, "volume": 12093.0}, {"date": "2001-08-08", "close": 4.059748, "volume": 7695.0}, {"date": "2001-08-09", "close": 4.059748, "volume": 12681.0}, {"date": "2001-08-10", "close": 4.0320679, "volume": 18750.0}, {"date": "2001-08-13", "close": 4.0320679, "volume": 21069.0}, {"date": "2001-08-14", "close": 4.0412946, "volume": 4118.0}, {"date": "2001-08-15", "close": 4.0320679, "volume": 27792.0}, {"date": "2001-08-16", "close": 4.0320679, "volume": 13190.0}, {"date": "2001-08-17", "close": 4.0412946, "volume": 8892.0}, {"date": "2001-08-20", "close": 4.0320679, "volume": 62191.0}, {"date": "2001-08-21", "close": 4.0505213, "volume": 16936.0}, {"date": "2001-08-22", "close": 4.0320679, "volume": 34216.0}, {"date": "2001-08-23", "close": 4.0505213, "volume": 33497.0}, {"date": "2001-08-24", "close": 4.0320679, "volume": 15748.0}, {"date": "2001-08-27", "close": 4.0136145, "volume": 37352.0}, {"date": "2001-08-28", "close": 3.875214, "volume": 1119117.0}, {"date": "2001-08-29", "close": 3.598413, "volume": 18468.0}, {"date": "2001-08-30", "close": 3.598413, "volume": 58035.0}, {"date": "2001-08-31", "close": 3.69068, "volume": 28196.0}, {"date": "2001-09-03", "close": 3.598413, "volume": 21213.0}, {"date": "2001-09-04", "close": 3.6353198, "volume": 3381.0}, {"date": "2001-09-05", "close": 3.5522795, "volume": 20344.0}, {"date": "2001-09-06", "close": 3.5338261, "volume": 27217.0}, {"date": "2001-09-10", "close": 3.413879, "volume": 36950.0}, {"date": "2001-09-11", "close": 3.413879, "volume": 35002.0}, {"date": "2001-09-12", "close": 3.1832115, "volume": 18377.0}, {"date": "2001-09-13", "close": 3.413879, "volume": 11488.0}, {"date": "2001-09-14", "close": 3.0909445, "volume": 36203.0}, {"date": "2001-09-17", "close": 2.9064105, "volume": 36278.0}, {"date": "2001-09-18", "close": 2.9986775, "volume": 26165.0}, {"date": "2001-09-19", "close": 3.1832115, "volume": 28044.0}, {"date": "2001-09-20", "close": 3.3677455, "volume": 84865.0}, {"date": "2001-09-21", "close": 3.2477984, "volume": 61512.0}, {"date": "2001-09-24", "close": 3.321612, "volume": 67797.0}, {"date": "2001-09-25", "close": 3.46462585, "volume": 337971.0}, {"date": "2001-09-26", "close": 3.7368135, "volume": 154462.0}, {"date": "2001-09-27", "close": 3.8014004, "volume": 140090.0}, {"date": "2001-09-28", "close": 3.875214, "volume": 159770.0}, {"date": "2001-10-01", "close": 3.7368135, "volume": 51039.0}, {"date": "2001-10-02", "close": 3.77556564, "volume": 176944.0}, {"date": "2001-10-03", "close": 3.6629999, "volume": 43096.0}, {"date": "2001-10-04", "close": 3.69068, "volume": 4914.0}, {"date": "2001-10-05", "close": 3.6445465, "volume": 27061.0}, {"date": "2001-10-08", "close": 3.598413, "volume": 35240.0}, {"date": "2001-10-09", "close": 3.6445465, "volume": 26561.0}, {"date": "2001-10-10", "close": 3.6999067, "volume": 34038.0}, {"date": "2001-10-11", "close": 3.80601375, "volume": 28282.0}, {"date": "2001-10-12", "close": 3.8290805, "volume": 113236.0}, {"date": "2001-10-15", "close": 3.69068, "volume": 10237.0}, {"date": "2001-10-16", "close": 3.782947, "volume": 5408.0}, {"date": "2001-10-17", "close": 3.782947, "volume": 9351.0}, {"date": "2001-10-18", "close": 3.875214, "volume": 6114.0}, {"date": "2001-10-19", "close": 3.7183601, "volume": 13600.0}, {"date": "2001-10-22", "close": 3.7091334, "volume": 16151.0}, {"date": "2001-10-23", "close": 3.66669058, "volume": 32461.0}, {"date": "2001-10-24", "close": 3.6722266, "volume": 15693.0}, {"date": "2001-10-25", "close": 3.6722266, "volume": 9846.0}, {"date": "2001-10-26", "close": 3.6537732, "volume": 23971.0}, {"date": "2001-10-29", "close": 3.6814533, "volume": 20310.0}, {"date": "2001-10-30", "close": 3.6814533, "volume": 54340.0}, {"date": "2001-10-31", "close": 3.6445465, "volume": 24746.0}, {"date": "2001-11-01", "close": 3.7368135, "volume": 52696.0}, {"date": "2001-11-02", "close": 3.7368135, "volume": 56230.0}, {"date": "2001-11-05", "close": 3.7368135, "volume": 17182.0}, {"date": "2001-11-06", "close": 3.8290805, "volume": 3235.0}, {"date": "2001-11-07", "close": 3.6999067, "volume": 14886.0}, {"date": "2001-11-08", "close": 3.8014004, "volume": 16348.0}, {"date": "2001-11-09", "close": 4.059748, "volume": 99799.0}, {"date": "2001-11-12", "close": 3.8936674, "volume": 29340.0}, {"date": "2001-11-13", "close": 3.875214, "volume": 11969.0}, {"date": "2001-11-14", "close": 3.8936674, "volume": 13193.0}, {"date": "2001-11-15", "close": 3.8936674, "volume": 7353.0}, {"date": "2001-11-16", "close": 3.9213475, "volume": 8670.0}, {"date": "2001-11-19", "close": 3.9859344, "volume": 10053.0}, {"date": "2001-11-20", "close": 4.059748, "volume": 57456.0}, {"date": "2001-11-21", "close": 4.0966548, "volume": 18834.0}, {"date": "2001-11-22", "close": 4.0412946, "volume": 22307.0}, {"date": "2001-11-23", "close": 3.967481, "volume": 18672.0}, {"date": "2001-11-26", "close": 3.9213475, "volume": 15281.0}, {"date": "2001-11-27", "close": 3.875214, "volume": 51661.0}, {"date": "2001-11-28", "close": 3.875214, "volume": 19200.0}, {"date": "2001-11-29", "close": 3.9582543, "volume": 9632.0}, {"date": "2001-11-30", "close": 3.875214, "volume": 46184.0}, {"date": "2001-12-03", "close": 3.8014004, "volume": 42605.0}, {"date": "2001-12-04", "close": 3.782947, "volume": 13055.0}, {"date": "2001-12-05", "close": 3.8106271, "volume": 7890.0}, {"date": "2001-12-06", "close": 3.85306992, "volume": 4213.0}, {"date": "2001-12-07", "close": 3.8567606, "volume": 11161.0}, {"date": "2001-12-10", "close": 3.8567606, "volume": 12765.0}, {"date": "2001-12-11", "close": 3.782947, "volume": 17803.0}, {"date": "2001-12-12", "close": 3.69068, "volume": 16940.0}, {"date": "2001-12-13", "close": 3.598413, "volume": 10886.0}, {"date": "2001-12-14", "close": 3.5707329, "volume": 20035.0}, {"date": "2001-12-17", "close": 3.5707329, "volume": 3793.0}, {"date": "2001-12-18", "close": 3.5707329, "volume": 4910.0}, {"date": "2001-12-19", "close": 3.6445465, "volume": 1898.0}, {"date": "2001-12-20", "close": 3.6445465, "volume": 286654.0}, {"date": "2001-12-21", "close": 3.8475339, "volume": 25421.0}, {"date": "2001-12-24", "close": 3.7644936, "volume": 9438.0}, {"date": "2001-12-27", "close": 3.7552669, "volume": 5690.0}, {"date": "2001-12-28", "close": 3.8475339, "volume": 25155.0}, {"date": "2001-12-31", "close": 3.8844407, "volume": 36482.0}, {"date": "2002-01-02", "close": 3.8844407, "volume": 14920.0}, {"date": "2002-01-03", "close": 3.782947, "volume": 10703.0}, {"date": "2002-01-04", "close": 3.7552669, "volume": 12128.0}, {"date": "2002-01-07", "close": 3.7644936, "volume": 6789.0}, {"date": "2002-01-08", "close": 3.7460402, "volume": 4708.0}, {"date": "2002-01-09", "close": 3.8290805, "volume": 41148.0}, {"date": "2002-01-10", "close": 3.7552669, "volume": 8931.0}, {"date": "2002-01-11", "close": 3.7921737, "volume": 10296.0}, {"date": "2002-01-14", "close": 3.8290805, "volume": 15310.0}, {"date": "2002-01-15", "close": 3.875214, "volume": 18852.0}, {"date": "2002-01-16", "close": 3.8290805, "volume": 40381.0}, {"date": "2002-01-17", "close": 3.8290805, "volume": 30090.0}, {"date": "2002-01-18", "close": 3.6999067, "volume": 6575.0}, {"date": "2002-01-21", "close": 3.6999067, "volume": 5085.0}, {"date": "2002-01-22", "close": 3.7368135, "volume": 2059.0}, {"date": "2002-01-23", "close": 3.78571501, "volume": 11951.0}, {"date": "2002-01-24", "close": 3.7368135, "volume": 212555.0}, {"date": "2002-01-25", "close": 3.7368135, "volume": 20779.0}, {"date": "2002-01-29", "close": 3.7275868, "volume": 15825.0}, {"date": "2002-01-30", "close": 3.8290805, "volume": 22532.0}, {"date": "2002-01-31", "close": 3.8290805, "volume": 12919.0}, {"date": "2002-02-01", "close": 3.6722266, "volume": 32580.0}, {"date": "2002-02-04", "close": 3.598413, "volume": 9396.0}, {"date": "2002-02-05", "close": 3.598413, "volume": 22015.0}, {"date": "2002-02-06", "close": 3.6629999, "volume": 22031.0}, {"date": "2002-02-07", "close": 3.598413, "volume": 30705.0}, {"date": "2002-02-08", "close": 3.69068, "volume": 13672.0}, {"date": "2002-02-11", "close": 3.69252534, "volume": 132871.0}, {"date": "2002-02-12", "close": 3.6260931, "volume": 192360.0}, {"date": "2002-02-13", "close": 3.5615062, "volume": 46326.0}, {"date": "2002-02-14", "close": 3.4600125, "volume": 26326.0}, {"date": "2002-02-15", "close": 3.3677455, "volume": 88654.0}, {"date": "2002-02-18", "close": 3.3123853, "volume": 19942.0}, {"date": "2002-02-19", "close": 3.4600125, "volume": 35772.0}, {"date": "2002-02-20", "close": 3.4876926, "volume": 33856.0}, {"date": "2002-02-21", "close": 3.5615062, "volume": 19767.0}, {"date": "2002-02-22", "close": 3.598413, "volume": 5303.0}, {"date": "2002-02-25", "close": 3.5707329, "volume": 10454.0}, {"date": "2002-02-26", "close": 3.4784659, "volume": 9411.0}, {"date": "2002-02-27", "close": 3.321612, "volume": 13741.0}, {"date": "2002-02-28", "close": 3.3585188, "volume": 21738.0}, {"date": "2002-03-01", "close": 3.3954256, "volume": 9622.0}, {"date": "2002-03-04", "close": 3.2385717, "volume": 44749.0}, {"date": "2002-03-05", "close": 3.3677455, "volume": 13888.0}, {"date": "2002-03-06", "close": 3.4876926, "volume": 4909.0}, {"date": "2002-03-07", "close": 3.4600125, "volume": 12532.0}, {"date": "2002-03-08", "close": 3.4046523, "volume": 19104.0}, {"date": "2002-03-11", "close": 3.4046523, "volume": 9212.0}, {"date": "2002-03-12", "close": 3.413879, "volume": 10404.0}, {"date": "2002-03-13", "close": 3.413879, "volume": 3950.0}, {"date": "2002-03-14", "close": 3.2754785, "volume": 25915.0}, {"date": "2002-03-15", "close": 3.1739848, "volume": 38878.0}, {"date": "2002-03-18", "close": 3.137078, "volume": 24197.0}, {"date": "2002-03-19", "close": 3.1278513, "volume": 27661.0}, {"date": "2002-03-20", "close": 3.1093979, "volume": 23715.0}, {"date": "2002-03-21", "close": 3.137078, "volume": 20310.0}, {"date": "2002-03-22", "close": 3.137078, "volume": 17000.0}, {"date": "2002-03-25", "close": 3.1832115, "volume": 54321.0}, {"date": "2002-03-26", "close": 3.229345, "volume": 33296.0}, {"date": "2002-03-27", "close": 3.413879, "volume": 69697.0}, {"date": "2002-03-28", "close": 3.3400654, "volume": 36500.0}, {"date": "2002-04-02", "close": 3.3677455, "volume": 22694.0}, {"date": "2002-04-03", "close": 3.3400654, "volume": 9554.0}, {"date": "2002-04-04", "close": 3.2477984, "volume": 252580.0}, {"date": "2002-04-05", "close": 3.2754785, "volume": 7506.0}, {"date": "2002-04-08", "close": 3.2754785, "volume": 31351.0}, {"date": "2002-04-09", "close": 3.2939319, "volume": 28796.0}, {"date": "2002-04-10", "close": 3.2477984, "volume": 40091.0}, {"date": "2002-04-11", "close": 3.2477984, "volume": 31750.0}, {"date": "2002-04-12", "close": 3.2477984, "volume": 10220.0}, {"date": "2002-04-15", "close": 3.2847052, "volume": 14977.0}, {"date": "2002-04-16", "close": 3.1555314, "volume": 6675.0}, {"date": "2002-04-17", "close": 3.137078, "volume": 13617.0}, {"date": "2002-04-18", "close": 3.229345, "volume": 24626.0}, {"date": "2002-04-19", "close": 3.2108916, "volume": 15424.0}, {"date": "2002-04-22", "close": 3.2201183, "volume": 7515.0}, {"date": "2002-04-23", "close": 3.1463047, "volume": 15148.0}, {"date": "2002-04-24", "close": 3.1001712, "volume": 28090.0}, {"date": "2002-04-26", "close": 3.0263576, "volume": 54004.0}, {"date": "2002-04-29", "close": 2.952544, "volume": 33222.0}, {"date": "2002-04-30", "close": 2.76801, "volume": 80846.0}, {"date": "2002-05-01", "close": 2.9433173, "volume": 19669.0}, {"date": "2002-05-02", "close": 3.044811, "volume": 49528.0}, {"date": "2002-05-03", "close": 3.0724911, "volume": 21265.0}, {"date": "2002-05-06", "close": 3.044811, "volume": 25905.0}, {"date": "2002-05-07", "close": 2.952544, "volume": 16304.0}, {"date": "2002-05-08", "close": 2.952544, "volume": 7163.0}, {"date": "2002-05-09", "close": 2.9340906, "volume": 36500.0}, {"date": "2002-05-10", "close": 2.76801, "volume": 34514.0}, {"date": "2002-05-13", "close": 2.76801, "volume": 41909.0}, {"date": "2002-05-14", "close": 2.6941964, "volume": 11807.0}, {"date": "2002-05-15", "close": 2.7126498, "volume": 57646.0}, {"date": "2002-05-16", "close": 2.9064105, "volume": 27090.0}, {"date": "2002-05-17", "close": 2.952544, "volume": 14664.0}, {"date": "2002-05-20", "close": 3.044811, "volume": 32189.0}, {"date": "2002-05-21", "close": 3.0355843, "volume": 4473.0}, {"date": "2002-05-22", "close": 3.0355843, "volume": 16712.0}, {"date": "2002-05-23", "close": 3.044811, "volume": 26673.0}, {"date": "2002-05-24", "close": 3.0540377, "volume": 13940.0}, {"date": "2002-05-27", "close": 2.952544, "volume": 16401.0}, {"date": "2002-05-28", "close": 3.0909445, "volume": 18611.0}, {"date": "2002-05-29", "close": 2.9986775, "volume": 72472.0}, {"date": "2002-05-30", "close": 3.0079042, "volume": 30135.0}, {"date": "2002-05-31", "close": 2.9986775, "volume": 26486.0}, {"date": "2002-06-03", "close": 3.0909445, "volume": 11685.0}, {"date": "2002-06-04", "close": 3.044811, "volume": 29897.0}, {"date": "2002-06-05", "close": 3.044811, "volume": 36198.0}, {"date": "2002-06-06", "close": 3.0263576, "volume": 25920.0}, {"date": "2002-06-07", "close": 2.860277, "volume": 79230.0}, {"date": "2002-06-11", "close": 2.8418236, "volume": 13937.0}, {"date": "2002-06-12", "close": 2.583476, "volume": 53519.0}, {"date": "2002-06-13", "close": 2.6019294, "volume": 40352.0}, {"date": "2002-06-14", "close": 2.675743, "volume": 36645.0}, {"date": "2002-06-17", "close": 2.5742493, "volume": 52239.0}, {"date": "2002-06-18", "close": 2.583476, "volume": 43050.0}, {"date": "2002-06-19", "close": 2.5096624, "volume": 38118.0}, {"date": "2002-06-20", "close": 2.5096624, "volume": 22636.0}, {"date": "2002-06-21", "close": 2.398942, "volume": 79035.0}, {"date": "2002-06-24", "close": 2.1775012, "volume": 76072.0}, {"date": "2002-06-25", "close": 2.0760075, "volume": 125760.0}, {"date": "2002-06-26", "close": 1.9837405, "volume": 143409.0}, {"date": "2002-06-27", "close": 2.306675, "volume": 69360.0}, {"date": "2002-06-28", "close": 2.2605415, "volume": 171678.0}, {"date": "2002-07-01", "close": 2.306675, "volume": 17716.0}, {"date": "2002-07-02", "close": 2.2236347, "volume": 19202.0}, {"date": "2002-07-03", "close": 2.2605415, "volume": 4335.0}, {"date": "2002-07-04", "close": 2.214408, "volume": 24620.0}, {"date": "2002-07-05", "close": 2.1036876, "volume": 70338.0}, {"date": "2002-07-08", "close": 2.0760075, "volume": 16582.0}, {"date": "2002-07-09", "close": 2.2605415, "volume": 35700.0}, {"date": "2002-07-10", "close": 2.1867279, "volume": 18504.0}, {"date": "2002-07-11", "close": 2.1129143, "volume": 49182.0}, {"date": "2002-07-12", "close": 2.1682745, "volume": 31941.0}, {"date": "2002-07-15", "close": 2.1129143, "volume": 20846.0}, {"date": "2002-07-16", "close": 2.029874, "volume": 35583.0}, {"date": "2002-07-17", "close": 2.029874, "volume": 9621.0}, {"date": "2002-07-18", "close": 2.0391007, "volume": 14436.0}, {"date": "2002-07-19", "close": 2.0391007, "volume": 35707.0}, {"date": "2002-07-22", "close": 1.9745138, "volume": 14931.0}, {"date": "2002-07-23", "close": 2.0667808, "volume": 15182.0}, {"date": "2002-07-24", "close": 2.0667808, "volume": 15271.0}, {"date": "2002-07-25", "close": 2.0391007, "volume": 22382.0}, {"date": "2002-07-26", "close": 2.0114206, "volume": 35714.0}, {"date": "2002-07-29", "close": 2.0391007, "volume": 32746.0}, {"date": "2002-07-30", "close": 2.0114206, "volume": 23268.0}, {"date": "2002-07-31", "close": 1.937607, "volume": 19933.0}, {"date": "2002-08-01", "close": 2.122141, "volume": 7088.0}, {"date": "2002-08-02", "close": 2.1036876, "volume": 7460.0}, {"date": "2002-08-05", "close": 2.0667808, "volume": 14330.0}, {"date": "2002-08-06", "close": 1.8914735, "volume": 18173.0}, {"date": "2002-08-07", "close": 2.029874, "volume": 12017.0}, {"date": "2002-08-08", "close": 1.9099269, "volume": 5290.0}, {"date": "2002-08-09", "close": 2.029874, "volume": 17255.0}, {"date": "2002-08-12", "close": 2.0852342, "volume": 58124.0}, {"date": "2002-08-13", "close": 2.1682745, "volume": 12518.0}, {"date": "2002-08-14", "close": 2.306675, "volume": 32487.0}, {"date": "2002-08-15", "close": 2.3620352, "volume": 87210.0}, {"date": "2002-08-16", "close": 2.491209, "volume": 34344.0}, {"date": "2002-08-19", "close": 2.306675, "volume": 26462.0}, {"date": "2002-08-20", "close": 2.4081687, "volume": 29027.0}, {"date": "2002-08-21", "close": 2.306675, "volume": 20299.0}, {"date": "2002-08-22", "close": 2.2882216, "volume": 22620.0}, {"date": "2002-08-23", "close": 2.2605415, "volume": 9953.0}, {"date": "2002-08-26", "close": 2.1682745, "volume": 49551.0}, {"date": "2002-08-27", "close": 2.122141, "volume": 21915.0}, {"date": "2002-08-28", "close": 2.0760075, "volume": 70863.0}, {"date": "2002-08-29", "close": 2.0852342, "volume": 36276.0}, {"date": "2002-08-30", "close": 2.0944609, "volume": 30849.0}, {"date": "2002-09-02", "close": 2.0944609, "volume": 19316.0}, {"date": "2002-09-03", "close": 2.122141, "volume": 26919.0}, {"date": "2002-09-04", "close": 2.1405944, "volume": 34694.0}, {"date": "2002-09-05", "close": 2.1405944, "volume": 6894.0}, {"date": "2002-09-06", "close": 2.0667808, "volume": 27495.0}, {"date": "2002-09-09", "close": 2.0944609, "volume": 11394.0}, {"date": "2002-09-10", "close": 2.0852342, "volume": 36036.0}, {"date": "2002-09-11", "close": 2.0760075, "volume": 128036.0}, {"date": "2002-09-12", "close": 2.0852342, "volume": 22439.0}, {"date": "2002-09-13", "close": 2.0667808, "volume": 18056.0}, {"date": "2002-09-16", "close": 2.029874, "volume": 25950.0}, {"date": "2002-09-17", "close": 2.0483274, "volume": 45592.0}, {"date": "2002-09-18", "close": 1.9929672, "volume": 33238.0}, {"date": "2002-09-19", "close": 1.937607, "volume": 49503.0}, {"date": "2002-09-20", "close": 1.9007002, "volume": 31621.0}, {"date": "2002-09-23", "close": 1.8545667, "volume": 31323.0}, {"date": "2002-09-24", "close": 1.84534, "volume": 39096.0}, {"date": "2002-09-25", "close": 1.6054458, "volume": 79411.0}, {"date": "2002-09-26", "close": 1.6977128, "volume": 35753.0}, {"date": "2002-09-27", "close": 1.84534, "volume": 69174.0}, {"date": "2002-09-30", "close": 1.753073, "volume": 205733.0}, {"date": "2002-10-01", "close": 1.753073, "volume": 4335.0}, {"date": "2002-10-02", "close": 1.7715264, "volume": 15594.0}, {"date": "2002-10-03", "close": 1.7715264, "volume": 21733.0}, {"date": "2002-10-04", "close": 1.7992065, "volume": 28849.0}, {"date": "2002-10-07", "close": 1.7992065, "volume": 24928.0}, {"date": "2002-10-08", "close": 1.7992065, "volume": 13938.0}, {"date": "2002-10-09", "close": 1.84534, "volume": 37964.0}, {"date": "2002-10-10", "close": 1.84534, "volume": 4660.0}, {"date": "2002-10-11", "close": 1.84534, "volume": 26824.0}, {"date": "2002-10-14", "close": 1.84534, "volume": 50292.0}, {"date": "2002-10-15", "close": 1.8084332, "volume": 30880.0}, {"date": "2002-10-16", "close": 1.7992065, "volume": 38960.0}, {"date": "2002-10-17", "close": 1.8176599, "volume": 13912.0}, {"date": "2002-10-18", "close": 1.7992065, "volume": 13462.0}, {"date": "2002-10-21", "close": 1.7715264, "volume": 19942.0}, {"date": "2002-10-22", "close": 1.7992065, "volume": 11071.0}, {"date": "2002-10-23", "close": 1.7992065, "volume": 75866.0}, {"date": "2002-10-25", "close": 1.8637934, "volume": 98352.0}, {"date": "2002-10-28", "close": 1.937607, "volume": 41449.0}, {"date": "2002-10-29", "close": 2.0114206, "volume": 25291.0}, {"date": "2002-10-30", "close": 2.0021939, "volume": 14797.0}, {"date": "2002-10-31", "close": 2.029874, "volume": 50606.0}, {"date": "2002-11-01", "close": 2.0206473, "volume": 127688.0}, {"date": "2002-11-04", "close": 1.9929672, "volume": 19710.0}, {"date": "2002-11-05", "close": 1.9745138, "volume": 12071.0}, {"date": "2002-11-06", "close": 1.9837405, "volume": 23979.0}, {"date": "2002-11-07", "close": 1.9745138, "volume": 13809.0}, {"date": "2002-11-08", "close": 2.0114206, "volume": 65354.0}, {"date": "2002-11-11", "close": 1.9929672, "volume": 25177.0}, {"date": "2002-11-12", "close": 1.9837405, "volume": 40561.0}, {"date": "2002-11-13", "close": 1.9560604, "volume": 117225.0}, {"date": "2002-11-14", "close": 1.9560604, "volume": 1084.0}, {"date": "2002-11-15", "close": 1.9837405, "volume": 5094.0}, {"date": "2002-11-18", "close": 1.9652871, "volume": 8400.0}, {"date": "2002-11-19", "close": 1.9560604, "volume": 31431.0}, {"date": "2002-11-20", "close": 1.9560604, "volume": 13589.0}, {"date": "2002-11-21", "close": 1.937607, "volume": 89084.0}, {"date": "2002-11-22", "close": 1.9837405, "volume": 27561.0}, {"date": "2002-11-25", "close": 1.9837405, "volume": 2550.0}, {"date": "2002-11-26", "close": 2.122141, "volume": 29686.0}, {"date": "2002-11-27", "close": 2.0760075, "volume": 8996.0}, {"date": "2002-11-28", "close": 2.0760075, "volume": 18352.0}, {"date": "2002-11-29", "close": 2.1682745, "volume": 15433.0}, {"date": "2002-12-02", "close": 2.2328614, "volume": 77230.0}, {"date": "2002-12-03", "close": 2.1682745, "volume": 40067.0}, {"date": "2002-12-04", "close": 2.0944609, "volume": 20359.0}, {"date": "2002-12-05", "close": 2.1867279, "volume": 7587.0}, {"date": "2002-12-10", "close": 2.0944609, "volume": 2439.0}, {"date": "2002-12-11", "close": 2.0760075, "volume": 32615.0}, {"date": "2002-12-12", "close": 2.0760075, "volume": 3306.0}, {"date": "2002-12-13", "close": 2.0760075, "volume": 26104.0}, {"date": "2002-12-16", "close": 2.0760075, "volume": 12241.0}, {"date": "2002-12-17", "close": 2.122141, "volume": 1626.0}, {"date": "2002-12-18", "close": 2.122141, "volume": 1271.0}, {"date": "2002-12-19", "close": 2.122141, "volume": 14227.0}, {"date": "2002-12-20", "close": 2.122141, "volume": 5419.0}, {"date": "2002-12-23", "close": 2.1313677, "volume": 7989.0}, {"date": "2002-12-24", "close": 2.1775012, "volume": 21546.0}, {"date": "2002-12-30", "close": 2.1775012, "volume": 2005.0}, {"date": "2002-12-31", "close": 2.1959546, "volume": 361.0}, {"date": "2003-01-02", "close": 2.1867279, "volume": 7587.0}, {"date": "2003-01-03", "close": 2.2328614, "volume": 12681.0}, {"date": "2003-01-06", "close": 2.214408, "volume": 40157.0}, {"date": "2003-01-07", "close": 2.2789949, "volume": 16452.0}, {"date": "2003-01-08", "close": 2.2789949, "volume": 10991.0}, {"date": "2003-01-09", "close": 2.306675, "volume": 13222.0}, {"date": "2003-01-10", "close": 2.3528085, "volume": 1207.0}, {"date": "2003-01-13", "close": 2.491209, "volume": 29856.0}, {"date": "2003-01-14", "close": 2.7956901, "volume": 35751.0}, {"date": "2003-01-15", "close": 2.6296095, "volume": 45535.0}, {"date": "2003-01-16", "close": 2.4543022, "volume": 22583.0}, {"date": "2003-01-17", "close": 2.491209, "volume": 14015.0}, {"date": "2003-01-20", "close": 2.4358488, "volume": 271.0}, {"date": "2003-01-21", "close": 2.5373425, "volume": 37821.0}, {"date": "2003-01-22", "close": 2.583476, "volume": 16941.0}, {"date": "2003-01-24", "close": 2.491209, "volume": 10296.0}, {"date": "2003-01-28", "close": 2.4173954, "volume": 25220.0}, {"date": "2003-01-29", "close": 2.398942, "volume": 14082.0}, {"date": "2003-01-30", "close": 2.4450755, "volume": 2468.0}, {"date": "2003-01-31", "close": 2.398942, "volume": 6337.0}, {"date": "2003-02-03", "close": 2.398942, "volume": 9844.0}, {"date": "2003-02-04", "close": 2.398942, "volume": 21336.0}, {"date": "2003-02-05", "close": 2.398942, "volume": 11831.0}, {"date": "2003-02-06", "close": 2.398942, "volume": 25298.0}, {"date": "2003-02-07", "close": 2.398942, "volume": 34409.0}, {"date": "2003-02-10", "close": 2.398942, "volume": 13006.0}, {"date": "2003-02-11", "close": 2.398942, "volume": 10458.0}, {"date": "2003-02-12", "close": 2.398942, "volume": 18389.0}, {"date": "2003-02-13", "close": 2.398942, "volume": 23486.0}, {"date": "2003-02-14", "close": 2.398942, "volume": 32514.0}, {"date": "2003-02-17", "close": 2.3528085, "volume": 696.0}, {"date": "2003-02-18", "close": 2.491209, "volume": 3333.0}, {"date": "2003-02-19", "close": 2.122141, "volume": 38075.0}, {"date": "2003-02-20", "close": 2.122141, "volume": 5126.0}, {"date": "2003-02-21", "close": 1.9560604, "volume": 11835.0}, {"date": "2003-02-24", "close": 2.2051813, "volume": 3539.0}, {"date": "2003-02-25", "close": 2.029874, "volume": 9310.0}, {"date": "2003-02-26", "close": 1.9652871, "volume": 77238.0}, {"date": "2003-02-27", "close": 1.9652871, "volume": 60693.0}, {"date": "2003-02-28", "close": 1.7992065, "volume": 28286.0}, {"date": "2003-03-03", "close": 1.84534, "volume": 15715.0}, {"date": "2003-03-04", "close": 1.84534, "volume": 34140.0}, {"date": "2003-03-05", "close": 1.7622997, "volume": 2888.0}, {"date": "2003-03-06", "close": 1.7161662, "volume": 19116.0}, {"date": "2003-03-07", "close": 1.660806, "volume": 7696.0}, {"date": "2003-03-10", "close": 1.6792594, "volume": 18552.0}, {"date": "2003-03-11", "close": 1.5869924, "volume": 62231.0}, {"date": "2003-03-12", "close": 1.6054458, "volume": 66104.0}, {"date": "2003-03-13", "close": 1.5316322, "volume": 30184.0}, {"date": "2003-03-14", "close": 1.5408589, "volume": 39134.0}, {"date": "2003-03-17", "close": 1.5869924, "volume": 10296.0}, {"date": "2003-03-18", "close": 1.7069395, "volume": 23112.0}, {"date": "2003-03-19", "close": 1.84534, "volume": 37129.0}, {"date": "2003-03-20", "close": 1.8084332, "volume": 5419.0}, {"date": "2003-03-21", "close": 1.84534, "volume": 325.0}, {"date": "2003-03-24", "close": 1.8637934, "volume": 7868.0}, {"date": "2003-03-25", "close": 1.8637934, "volume": 824.0}, {"date": "2003-03-26", "close": 1.937607, "volume": 1084.0}, {"date": "2003-03-27", "close": 1.9007002, "volume": 2168.0}, {"date": "2003-03-28", "close": 1.8914735, "volume": 8064.0}, {"date": "2003-03-31", "close": 1.84534, "volume": 8129.0}, {"date": "2003-04-01", "close": 1.753073, "volume": 13905.0}, {"date": "2003-04-02", "close": 1.7622997, "volume": 3575.0}, {"date": "2003-04-03", "close": 1.8176599, "volume": 50831.0}, {"date": "2003-04-04", "close": 1.84534, "volume": 30402.0}, {"date": "2003-04-07", "close": 1.84534, "volume": 17273.0}, {"date": "2003-04-08", "close": 1.8545667, "volume": 340.0}, {"date": "2003-04-09", "close": 1.84534, "volume": 6936.0}, {"date": "2003-04-10", "close": 1.84534, "volume": 542.0}, {"date": "2003-04-11", "close": 1.8914735, "volume": 5143.0}, {"date": "2003-04-14", "close": 1.8914735, "volume": 5419.0}, {"date": "2003-04-15", "close": 1.8545667, "volume": 3057.0}, {"date": "2003-04-16", "close": 1.8637934, "volume": 5755.0}, {"date": "2003-04-17", "close": 1.8914735, "volume": 9715.0}, {"date": "2003-04-22", "close": 1.8914735, "volume": 15911.0}, {"date": "2003-04-23", "close": 1.8822468, "volume": 16383.0}, {"date": "2003-04-24", "close": 1.8637934, "volume": 18100.0}, {"date": "2003-04-28", "close": 1.84534, "volume": 1084.0}, {"date": "2003-04-29", "close": 1.84534, "volume": 21600.0}, {"date": "2003-04-30", "close": 1.8914735, "volume": 3750.0}, {"date": "2003-05-01", "close": 1.8822468, "volume": 2222.0}, {"date": "2003-05-02", "close": 1.84534, "volume": 10784.0}, {"date": "2003-05-05", "close": 1.8084332, "volume": 2151.0}, {"date": "2003-05-06", "close": 1.7622997, "volume": 52163.0}, {"date": "2003-05-07", "close": 1.753073, "volume": 60351.0}, {"date": "2003-05-08", "close": 1.7161662, "volume": 50042.0}, {"date": "2003-05-09", "close": 1.660806, "volume": 44475.0}, {"date": "2003-05-12", "close": 1.7069395, "volume": 42600.0}, {"date": "2003-05-13", "close": 1.7161662, "volume": 16825.0}, {"date": "2003-05-14", "close": 1.84534, "volume": 22465.0}, {"date": "2003-05-15", "close": 1.9560604, "volume": 26015.0}, {"date": "2003-05-16", "close": 1.937607, "volume": 22206.0}, {"date": "2003-05-19", "close": 1.8084332, "volume": 7022.0}, {"date": "2003-05-20", "close": 1.84534, "volume": 29805.0}, {"date": "2003-05-21", "close": 1.8176599, "volume": 7045.0}, {"date": "2003-05-22", "close": 1.8084332, "volume": 11058.0}, {"date": "2003-05-23", "close": 1.7253929, "volume": 34483.0}, {"date": "2003-05-26", "close": 1.7346196, "volume": 6204.0}, {"date": "2003-05-27", "close": 1.8268866, "volume": 7886.0}, {"date": "2003-05-28", "close": 1.8268866, "volume": 37309.0}, {"date": "2003-05-29", "close": 1.8268866, "volume": 81691.0}, {"date": "2003-05-30", "close": 1.7622997, "volume": 25979.0}, {"date": "2003-06-02", "close": 1.7346196, "volume": 8887.0}, {"date": "2003-06-03", "close": 1.753073, "volume": 17178.0}, {"date": "2003-06-04", "close": 1.753073, "volume": 16584.0}, {"date": "2003-06-05", "close": 1.84534, "volume": 56952.0}, {"date": "2003-06-06", "close": 1.7622997, "volume": 2439.0}, {"date": "2003-06-10", "close": 1.7807531, "volume": 6302.0}, {"date": "2003-06-11", "close": 1.7253929, "volume": 29913.0}, {"date": "2003-06-12", "close": 1.7253929, "volume": 28144.0}, {"date": "2003-06-13", "close": 1.7161662, "volume": 50268.0}, {"date": "2003-06-16", "close": 1.7253929, "volume": 15173.0}, {"date": "2003-06-17", "close": 1.7069395, "volume": 75806.0}, {"date": "2003-06-18", "close": 1.6884861, "volume": 18219.0}, {"date": "2003-06-19", "close": 1.6977128, "volume": 38803.0}, {"date": "2003-06-20", "close": 1.6792594, "volume": 27496.0}, {"date": "2003-06-23", "close": 1.660806, "volume": 45260.0}, {"date": "2003-06-24", "close": 1.6515793, "volume": 60761.0}, {"date": "2003-06-25", "close": 1.6423526, "volume": 43497.0}, {"date": "2003-06-26", "close": 1.6423526, "volume": 23844.0}, {"date": "2003-06-27", "close": 1.6146725, "volume": 55063.0}, {"date": "2003-06-30", "close": 1.660806, "volume": 22006.0}, {"date": "2003-07-01", "close": 1.6792594, "volume": 6503.0}, {"date": "2003-07-02", "close": 1.7161662, "volume": 41440.0}, {"date": "2003-07-03", "close": 1.6792594, "volume": 74005.0}, {"date": "2003-07-04", "close": 1.6792594, "volume": 9837.0}, {"date": "2003-07-07", "close": 1.660806, "volume": 41872.0}, {"date": "2003-07-08", "close": 1.660806, "volume": 29621.0}, {"date": "2003-07-09", "close": 1.6792594, "volume": 12811.0}, {"date": "2003-07-10", "close": 1.6884861, "volume": 11807.0}, {"date": "2003-07-11", "close": 1.6977128, "volume": 12813.0}, {"date": "2003-07-14", "close": 1.753073, "volume": 25570.0}, {"date": "2003-07-15", "close": 1.7992065, "volume": 8422.0}, {"date": "2003-07-16", "close": 1.8176599, "volume": 21134.0}, {"date": "2003-07-17", "close": 1.7899798, "volume": 4082.0}, {"date": "2003-07-18", "close": 1.7899798, "volume": 11854.0}, {"date": "2003-07-21", "close": 1.7807531, "volume": 21763.0}, {"date": "2003-07-22", "close": 1.7622997, "volume": 7316.0}, {"date": "2003-07-23", "close": 1.7899798, "volume": 867.0}, {"date": "2003-07-24", "close": 1.7992065, "volume": 8291.0}, {"date": "2003-07-25", "close": 1.8361133, "volume": 36178.0}, {"date": "2003-07-28", "close": 1.8176599, "volume": 6904.0}, {"date": "2003-07-29", "close": 1.8822468, "volume": 49312.0}, {"date": "2003-07-30", "close": 1.9560604, "volume": 27526.0}, {"date": "2003-07-31", "close": 1.8914735, "volume": 42709.0}, {"date": "2003-08-01", "close": 1.9837405, "volume": 23844.0}, {"date": "2003-08-04", "close": 2.1405944, "volume": 45822.0}, {"date": "2003-08-05", "close": 2.122141, "volume": 55967.0}, {"date": "2003-08-06", "close": 2.1405944, "volume": 8714.0}, {"date": "2003-08-07", "close": 2.1682745, "volume": 34725.0}, {"date": "2003-08-08", "close": 2.122141, "volume": 45845.0}, {"date": "2003-08-11", "close": 2.1590478, "volume": 28179.0}, {"date": "2003-08-12", "close": 2.2605415, "volume": 15825.0}, {"date": "2003-08-13", "close": 2.2697682, "volume": 27528.0}, {"date": "2003-08-14", "close": 2.2328614, "volume": 7803.0}, {"date": "2003-08-15", "close": 2.2236347, "volume": 1277.0}, {"date": "2003-08-18", "close": 2.2420881, "volume": 30479.0}, {"date": "2003-08-19", "close": 2.2420881, "volume": 5419.0}, {"date": "2003-08-20", "close": 2.1498211, "volume": 24271.0}, {"date": "2003-08-21", "close": 2.0944609, "volume": 30213.0}, {"date": "2003-08-22", "close": 1.8914735, "volume": 45141.0}, {"date": "2003-08-25", "close": 1.937607, "volume": 34564.0}, {"date": "2003-08-26", "close": 1.9468337, "volume": 29263.0}, {"date": "2003-08-27", "close": 1.84534, "volume": 46062.0}, {"date": "2003-08-28", "close": 1.84534, "volume": 31402.0}, {"date": "2003-08-29", "close": 1.937607, "volume": 8345.0}, {"date": "2003-09-01", "close": 1.9745138, "volume": 4452.0}, {"date": "2003-09-02", "close": 1.8730201, "volume": 37751.0}, {"date": "2003-09-03", "close": 1.8637934, "volume": 19075.0}, {"date": "2003-09-04", "close": 1.8730201, "volume": 12366.0}, {"date": "2003-09-05", "close": 1.8822468, "volume": 37473.0}, {"date": "2003-09-08", "close": 1.9745138, "volume": 67226.0}, {"date": "2003-09-09", "close": 1.9929672, "volume": 10718.0}, {"date": "2003-09-10", "close": 1.9191536, "volume": 11629.0}, {"date": "2003-09-11", "close": 1.9007002, "volume": 16767.0}, {"date": "2003-09-12", "close": 1.9007002, "volume": 7960.0}, {"date": "2003-09-15", "close": 1.937607, "volume": 9158.0}, {"date": "2003-09-16", "close": 1.9652871, "volume": 15932.0}, {"date": "2003-09-17", "close": 1.9837405, "volume": 19371.0}, {"date": "2003-09-18", "close": 2.0575541, "volume": 19411.0}, {"date": "2003-09-19", "close": 2.029874, "volume": 27374.0}, {"date": "2003-09-22", "close": 1.9837405, "volume": 12998.0}, {"date": "2003-09-23", "close": 2.0667808, "volume": 5436.0}, {"date": "2003-09-24", "close": 2.029874, "volume": 11922.0}, {"date": "2003-09-25", "close": 2.0760075, "volume": 16410.0}, {"date": "2003-09-26", "close": 2.0575541, "volume": 38978.0}, {"date": "2003-09-29", "close": 2.1129143, "volume": 22734.0}, {"date": "2003-09-30", "close": 2.1129143, "volume": 13861.0}, {"date": "2003-10-01", "close": 2.0944609, "volume": 6128.0}, {"date": "2003-10-02", "close": 2.0667808, "volume": 46714.0}, {"date": "2003-10-03", "close": 1.937607, "volume": 8447.0}, {"date": "2003-10-06", "close": 1.9560604, "volume": 19545.0}, {"date": "2003-10-07", "close": 2.0021939, "volume": 8036.0}, {"date": "2003-10-08", "close": 1.9837405, "volume": 22486.0}, {"date": "2003-10-09", "close": 1.937607, "volume": 13763.0}, {"date": "2003-10-10", "close": 1.8914735, "volume": 30040.0}, {"date": "2003-10-13", "close": 1.8730201, "volume": 17656.0}, {"date": "2003-10-14", "close": 1.8914735, "volume": 31772.0}, {"date": "2003-10-15", "close": 1.8914735, "volume": 27637.0}, {"date": "2003-10-16", "close": 1.8822468, "volume": 12716.0}, {"date": "2003-10-17", "close": 1.8730201, "volume": 29480.0}, {"date": "2003-10-20", "close": 1.84534, "volume": 29810.0}, {"date": "2003-10-21", "close": 1.8637934, "volume": 42442.0}, {"date": "2003-10-22", "close": 1.8361133, "volume": 51806.0}, {"date": "2003-10-23", "close": 1.8361133, "volume": 93598.0}, {"date": "2003-10-24", "close": 1.7992065, "volume": 41453.0}, {"date": "2003-10-27", "close": 1.7807531, "volume": 43506.0}, {"date": "2003-10-28", "close": 1.753073, "volume": 29398.0}, {"date": "2003-10-29", "close": 1.7992065, "volume": 64069.0}, {"date": "2003-10-30", "close": 1.7899798, "volume": 67335.0}, {"date": "2003-10-31", "close": 1.7438463, "volume": 57550.0}, {"date": "2003-11-03", "close": 1.6884861, "volume": 52055.0}, {"date": "2003-11-04", "close": 1.6700327, "volume": 74743.0}, {"date": "2003-11-05", "close": 1.6423526, "volume": 93671.0}, {"date": "2003-11-06", "close": 1.6884861, "volume": 27389.0}, {"date": "2003-11-07", "close": 1.7161662, "volume": 12665.0}, {"date": "2003-11-10", "close": 1.7346196, "volume": 30347.0}, {"date": "2003-11-11", "close": 1.7161662, "volume": 42098.0}, {"date": "2003-11-12", "close": 1.7346196, "volume": 12865.0}, {"date": "2003-11-13", "close": 1.7622997, "volume": 40982.0}, {"date": "2003-11-14", "close": 1.7069395, "volume": 14381.0}, {"date": "2003-11-17", "close": 1.7253929, "volume": 8431.0}, {"date": "2003-11-18", "close": 1.7253929, "volume": 7045.0}, {"date": "2003-11-19", "close": 1.7438463, "volume": 19509.0}, {"date": "2003-11-20", "close": 1.7899798, "volume": 45109.0}, {"date": "2003-11-21", "close": 1.9191536, "volume": 19454.0}, {"date": "2003-11-24", "close": 1.8730201, "volume": 40010.0}, {"date": "2003-11-25", "close": 1.8822468, "volume": 12415.0}, {"date": "2003-11-26", "close": 1.8914735, "volume": 19400.0}, {"date": "2003-11-28", "close": 1.753073, "volume": 13177.0}, {"date": "2003-12-01", "close": 1.7715264, "volume": 867.0}, {"date": "2003-12-02", "close": 1.84534, "volume": 11207.0}, {"date": "2003-12-03", "close": 1.8268866, "volume": 4335.0}, {"date": "2003-12-04", "close": 1.8361133, "volume": 13717.0}, {"date": "2003-12-05", "close": 1.7992065, "volume": 9353.0}, {"date": "2003-12-08", "close": 1.7899798, "volume": 1780.0}, {"date": "2003-12-09", "close": 1.7992065, "volume": 31819.0}, {"date": "2003-12-10", "close": 1.7807531, "volume": 6473.0}, {"date": "2003-12-11", "close": 1.8084332, "volume": 16742.0}, {"date": "2003-12-12", "close": 1.8361133, "volume": 48528.0}, {"date": "2003-12-15", "close": 1.8730201, "volume": 15619.0}, {"date": "2003-12-16", "close": 1.84534, "volume": 23844.0}, {"date": "2003-12-17", "close": 1.8637934, "volume": 43085.0}, {"date": "2003-12-18", "close": 1.8730201, "volume": 12298.0}, {"date": "2003-12-19", "close": 1.8637934, "volume": 5419.0}, {"date": "2003-12-22", "close": 1.8730201, "volume": 3577.0}, {"date": "2003-12-23", "close": 1.84534, "volume": 9754.0}, {"date": "2003-12-24", "close": 1.8268866, "volume": 12296.0}, {"date": "2003-12-29", "close": 1.8268866, "volume": 8480.0}, {"date": "2003-12-30", "close": 1.8545667, "volume": 7849.0}, {"date": "2003-12-31", "close": 1.8730201, "volume": 6635.0}, {"date": "2004-01-02", "close": 1.8730201, "volume": 5961.0}, {"date": "2004-01-05", "close": 1.8914735, "volume": 30540.0}, {"date": "2004-01-06", "close": 1.9283803, "volume": 10992.0}, {"date": "2004-01-07", "close": 1.9468337, "volume": 48639.0}, {"date": "2004-01-08", "close": 2.0114206, "volume": 44819.0}, {"date": "2004-01-09", "close": 2.029874, "volume": 55652.0}, {"date": "2004-01-12", "close": 1.9929672, "volume": 36033.0}, {"date": "2004-01-13", "close": 2.0021939, "volume": 22944.0}, {"date": "2004-01-14", "close": 2.0021939, "volume": 5419.0}, {"date": "2004-01-15", "close": 1.9652871, "volume": 12477.0}, {"date": "2004-01-16", "close": 1.9745138, "volume": 38796.0}, {"date": "2004-01-19", "close": 2.029874, "volume": 7424.0}, {"date": "2004-01-20", "close": 1.9837405, "volume": 1036.0}, {"date": "2004-01-21", "close": 2.0114206, "volume": 7587.0}, {"date": "2004-01-22", "close": 2.0483274, "volume": 46062.0}, {"date": "2004-01-23", "close": 2.0760075, "volume": 22218.0}, {"date": "2004-01-27", "close": 2.0667808, "volume": 100693.0}, {"date": "2004-01-28", "close": 2.1129143, "volume": 38001.0}, {"date": "2004-01-29", "close": 2.0575541, "volume": 47617.0}, {"date": "2004-01-30", "close": 2.0391007, "volume": 18381.0}, {"date": "2004-02-02", "close": 2.0667808, "volume": 41190.0}, {"date": "2004-02-03", "close": 2.1129143, "volume": 13548.0}, {"date": "2004-02-04", "close": 2.0575541, "volume": 54570.0}, {"date": "2004-02-05", "close": 2.029874, "volume": 61251.0}, {"date": "2004-02-06", "close": 1.9745138, "volume": 8552.0}, {"date": "2004-02-09", "close": 2.029874, "volume": 14307.0}, {"date": "2004-02-10", "close": 1.9929672, "volume": 4975.0}, {"date": "2004-02-11", "close": 2.0575541, "volume": 12789.0}, {"date": "2004-02-12", "close": 2.0760075, "volume": 9082.0}, {"date": "2004-02-13", "close": 2.0760075, "volume": 33866.0}, {"date": "2004-02-16", "close": 2.0575541, "volume": 23002.0}, {"date": "2004-02-17", "close": 2.0760075, "volume": 1693.0}, {"date": "2004-02-18", "close": 2.029874, "volume": 21551.0}, {"date": "2004-02-19", "close": 2.029874, "volume": 3160.0}, {"date": "2004-02-20", "close": 2.0483274, "volume": 33317.0}, {"date": "2004-02-23", "close": 1.937607, "volume": 42670.0}, {"date": "2004-02-24", "close": 1.9191536, "volume": 42401.0}, {"date": "2004-02-25", "close": 1.9191536, "volume": 22038.0}, {"date": "2004-02-26", "close": 1.84534, "volume": 47260.0}, {"date": "2004-02-27", "close": 1.9652871, "volume": 70689.0}, {"date": "2004-03-01", "close": 2.0021939, "volume": 78323.0}, {"date": "2004-03-02", "close": 1.9929672, "volume": 19398.0}, {"date": "2004-03-03", "close": 1.9560604, "volume": 61598.0}, {"date": "2004-03-04", "close": 1.9099269, "volume": 12355.0}, {"date": "2004-03-05", "close": 1.9099269, "volume": 9156.0}, {"date": "2004-03-08", "close": 1.9099269, "volume": 542.0}, {"date": "2004-03-09", "close": 1.8914735, "volume": 21179.0}, {"date": "2004-03-10", "close": 1.9007002, "volume": 15682.0}, {"date": "2004-03-11", "close": 1.9468337, "volume": 77421.0}, {"date": "2004-03-12", "close": 1.9837405, "volume": 12741.0}, {"date": "2004-03-15", "close": 1.9560604, "volume": 3793.0}, {"date": "2004-03-16", "close": 1.937607, "volume": 29014.0}, {"date": "2004-03-17", "close": 2.029874, "volume": 119576.0}, {"date": "2004-03-18", "close": 1.9468337, "volume": 41113.0}, {"date": "2004-03-19", "close": 1.9099269, "volume": 182473.0}, {"date": "2004-03-22", "close": 1.9191536, "volume": 8719.0}, {"date": "2004-03-23", "close": 1.937607, "volume": 31588.0}, {"date": "2004-03-24", "close": 1.9837405, "volume": 20484.0}, {"date": "2004-03-25", "close": 2.0021939, "volume": 1084.0}, {"date": "2004-03-26", "close": 1.9837405, "volume": 5793.0}, {"date": "2004-03-29", "close": 2.0021939, "volume": 1626.0}, {"date": "2004-03-30", "close": 1.9929672, "volume": 89630.0}, {"date": "2004-03-31", "close": 2.029874, "volume": 11434.0}, {"date": "2004-04-01", "close": 2.0760075, "volume": 35819.0}, {"date": "2004-04-02", "close": 2.0483274, "volume": 13061.0}, {"date": "2004-04-05", "close": 2.0021939, "volume": 37229.0}, {"date": "2004-04-06", "close": 2.0021939, "volume": 5040.0}, {"date": "2004-04-07", "close": 2.0021939, "volume": 14746.0}, {"date": "2004-04-08", "close": 2.0114206, "volume": 3902.0}, {"date": "2004-04-13", "close": 2.0021939, "volume": 21081.0}, {"date": "2004-04-14", "close": 2.0021939, "volume": 10250.0}, {"date": "2004-04-15", "close": 1.9837405, "volume": 9629.0}, {"date": "2004-04-16", "close": 1.9837405, "volume": 1216.0}, {"date": "2004-04-19", "close": 1.9837405, "volume": 6470.0}, {"date": "2004-04-20", "close": 1.9468337, "volume": 37662.0}, {"date": "2004-04-21", "close": 1.9007002, "volume": 19595.0}, {"date": "2004-04-22", "close": 1.9007002, "volume": 17403.0}, {"date": "2004-04-23", "close": 1.8268866, "volume": 29805.0}, {"date": "2004-04-26", "close": 1.8268866, "volume": 23765.0}, {"date": "2004-04-27", "close": 1.8730201, "volume": 10210.0}, {"date": "2004-04-28", "close": 1.937607, "volume": 35712.0}, {"date": "2004-04-29", "close": 1.84534, "volume": 29263.0}, {"date": "2004-04-30", "close": 1.8545667, "volume": 27333.0}, {"date": "2004-05-03", "close": 1.8637934, "volume": 3251.0}, {"date": "2004-05-04", "close": 1.8914735, "volume": 38215.0}, {"date": "2004-05-05", "close": 1.8914735, "volume": 37295.0}, {"date": "2004-05-06", "close": 1.9468337, "volume": 20202.0}, {"date": "2004-05-07", "close": 1.9745138, "volume": 32514.0}, {"date": "2004-05-10", "close": 1.937607, "volume": 19676.0}, {"date": "2004-05-11", "close": 1.8637934, "volume": 70788.0}, {"date": "2004-05-12", "close": 1.8545667, "volume": 16409.0}, {"date": "2004-05-13", "close": 1.8176599, "volume": 6069.0}, {"date": "2004-05-14", "close": 1.9283803, "volume": 23276.0}, {"date": "2004-05-17", "close": 1.9283803, "volume": 17829.0}, {"date": "2004-05-18", "close": 1.8637934, "volume": 6720.0}, {"date": "2004-05-19", "close": 1.8730201, "volume": 2168.0}, {"date": "2004-05-20", "close": 1.8730201, "volume": 18722.0}, {"date": "2004-05-24", "close": 1.8361133, "volume": 6286.0}, {"date": "2004-05-25", "close": 1.7992065, "volume": 15498.0}, {"date": "2004-05-26", "close": 1.84534, "volume": 56607.0}, {"date": "2004-05-27", "close": 1.84534, "volume": 33583.0}, {"date": "2004-05-28", "close": 1.8176599, "volume": 16034.0}, {"date": "2004-05-31", "close": 1.84534, "volume": 42944.0}, {"date": "2004-06-01", "close": 1.8361133, "volume": 22460.0}, {"date": "2004-06-02", "close": 1.8545667, "volume": 38260.0}, {"date": "2004-06-03", "close": 1.84534, "volume": 10890.0}, {"date": "2004-06-04", "close": 1.8545667, "volume": 21106.0}, {"date": "2004-06-07", "close": 1.84534, "volume": 15715.0}, {"date": "2004-06-08", "close": 1.8637934, "volume": 9294.0}, {"date": "2004-06-09", "close": 1.8822468, "volume": 2628.0}, {"date": "2004-06-10", "close": 1.84534, "volume": 23234.0}, {"date": "2004-06-11", "close": 1.8361133, "volume": 19502.0}, {"date": "2004-06-15", "close": 1.8176599, "volume": 17341.0}, {"date": "2004-06-16", "close": 1.8268866, "volume": 37410.0}, {"date": "2004-06-17", "close": 1.753073, "volume": 43197.0}, {"date": "2004-06-18", "close": 1.7715264, "volume": 21825.0}, {"date": "2004-06-21", "close": 1.7992065, "volume": 31801.0}, {"date": "2004-06-22", "close": 1.7438463, "volume": 53753.0}, {"date": "2004-06-23", "close": 1.7069395, "volume": 58878.0}, {"date": "2004-06-24", "close": 1.7069395, "volume": 14649.0}, {"date": "2004-06-25", "close": 1.6884861, "volume": 84140.0}, {"date": "2004-06-28", "close": 1.660806, "volume": 217386.0}, {"date": "2004-06-29", "close": 1.6884861, "volume": 76344.0}, {"date": "2004-06-30", "close": 1.660806, "volume": 134747.0}, {"date": "2004-07-01", "close": 1.7069395, "volume": 27772.0}, {"date": "2004-07-02", "close": 1.7438463, "volume": 20782.0}, {"date": "2004-07-05", "close": 2.0206473, "volume": 215670.0}, {"date": "2004-07-06", "close": 1.9745138, "volume": 69993.0}, {"date": "2004-07-07", "close": 2.0021939, "volume": 74052.0}, {"date": "2004-07-08", "close": 2.0575541, "volume": 116268.0}, {"date": "2004-07-09", "close": 2.0760075, "volume": 54191.0}, {"date": "2004-07-12", "close": 2.0575541, "volume": 104197.0}, {"date": "2004-07-13", "close": 2.0575541, "volume": 10405.0}, {"date": "2004-07-14", "close": 2.0483274, "volume": 42173.0}, {"date": "2004-07-15", "close": 2.0206473, "volume": 9949.0}, {"date": "2004-07-16", "close": 2.0206473, "volume": 78034.0}, {"date": "2004-07-19", "close": 2.0206473, "volume": 29752.0}, {"date": "2004-07-20", "close": 2.0114206, "volume": 4335.0}, {"date": "2004-07-21", "close": 2.0021939, "volume": 82424.0}, {"date": "2004-07-22", "close": 1.9929672, "volume": 33994.0}, {"date": "2004-07-23", "close": 2.1129143, "volume": 240241.0}, {"date": "2004-07-26", "close": 2.2974483, "volume": 343684.0}, {"date": "2004-07-27", "close": 2.2882216, "volume": 234799.0}, {"date": "2004-07-28", "close": 2.1867279, "volume": 317301.0}, {"date": "2004-07-29", "close": 2.3435818, "volume": 95246.0}, {"date": "2004-07-30", "close": 2.2605415, "volume": 80126.0}, {"date": "2004-08-02", "close": 2.3528085, "volume": 58902.0}, {"date": "2004-08-03", "close": 2.4450755, "volume": 78092.0}, {"date": "2004-08-04", "close": 2.4450755, "volume": 40147.0}, {"date": "2004-08-05", "close": 2.4635289, "volume": 27575.0}, {"date": "2004-08-06", "close": 2.4450755, "volume": 47770.0}, {"date": "2004-08-09", "close": 2.398942, "volume": 41239.0}, {"date": "2004-08-10", "close": 2.3435818, "volume": 27945.0}, {"date": "2004-08-11", "close": 2.3897153, "volume": 27388.0}, {"date": "2004-08-12", "close": 2.3528085, "volume": 11543.0}, {"date": "2004-08-13", "close": 2.2605415, "volume": 28229.0}, {"date": "2004-08-16", "close": 2.2420881, "volume": 17650.0}, {"date": "2004-08-17", "close": 2.1498211, "volume": 54230.0}, {"date": "2004-08-18", "close": 2.1405944, "volume": 10492.0}, {"date": "2004-08-19", "close": 2.1682745, "volume": 40952.0}, {"date": "2004-08-20", "close": 2.214408, "volume": 14333.0}, {"date": "2004-08-23", "close": 2.1313677, "volume": 22061.0}, {"date": "2004-08-24", "close": 2.122141, "volume": 27337.0}, {"date": "2004-08-25", "close": 2.0760075, "volume": 7504.0}, {"date": "2004-08-26", "close": 2.0760075, "volume": 32187.0}, {"date": "2004-08-27", "close": 2.0483274, "volume": 5690.0}, {"date": "2004-08-30", "close": 2.0206473, "volume": 39126.0}, {"date": "2004-08-31", "close": 2.0483274, "volume": 8237.0}, {"date": "2004-09-01", "close": 2.1036876, "volume": 21905.0}, {"date": "2004-09-02", "close": 2.2882216, "volume": 51558.0}, {"date": "2004-09-03", "close": 2.2789949, "volume": 28041.0}, {"date": "2004-09-06", "close": 2.306675, "volume": 69794.0}, {"date": "2004-09-07", "close": 2.2697682, "volume": 59812.0}, {"date": "2004-09-08", "close": 2.2236347, "volume": 75176.0}, {"date": "2004-09-09", "close": 2.2236347, "volume": 17016.0}, {"date": "2004-09-10", "close": 2.2697682, "volume": 9339.0}, {"date": "2004-09-13", "close": 2.214408, "volume": 13403.0}, {"date": "2004-09-14", "close": 2.1405944, "volume": 57911.0}, {"date": "2004-09-15", "close": 2.1498211, "volume": 8291.0}, {"date": "2004-09-16", "close": 2.1959546, "volume": 31170.0}, {"date": "2004-09-17", "close": 2.2051813, "volume": 7587.0}, {"date": "2004-09-20", "close": 2.214408, "volume": 9132.0}, {"date": "2004-09-21", "close": 2.2789949, "volume": 5664.0}, {"date": "2004-09-22", "close": 2.2236347, "volume": 11579.0}, {"date": "2004-09-23", "close": 2.1682745, "volume": 21148.0}, {"date": "2004-09-24", "close": 2.214408, "volume": 23926.0}, {"date": "2004-09-27", "close": 2.2420881, "volume": 15625.0}, {"date": "2004-09-28", "close": 2.2605415, "volume": 41888.0}, {"date": "2004-09-29", "close": 2.2697682, "volume": 24364.0}, {"date": "2004-09-30", "close": 2.2605415, "volume": 57375.0}, {"date": "2004-10-01", "close": 2.2328614, "volume": 27637.0}, {"date": "2004-10-04", "close": 2.306675, "volume": 16453.0}, {"date": "2004-10-05", "close": 2.2974483, "volume": 33450.0}, {"date": "2004-10-06", "close": 2.2236347, "volume": 63833.0}, {"date": "2004-10-07", "close": 2.2236347, "volume": 3251.0}, {"date": "2004-10-08", "close": 2.2236347, "volume": 9277.0}, {"date": "2004-10-11", "close": 2.2974483, "volume": 3913.0}, {"date": "2004-10-12", "close": 2.306675, "volume": 35928.0}, {"date": "2004-10-13", "close": 2.2789949, "volume": 5060.0}, {"date": "2004-10-14", "close": 2.2974483, "volume": 36277.0}, {"date": "2004-10-15", "close": 2.2974483, "volume": 20809.0}, {"date": "2004-10-18", "close": 2.3251284, "volume": 41914.0}, {"date": "2004-10-19", "close": 2.2882216, "volume": 6160.0}, {"date": "2004-10-20", "close": 2.2420881, "volume": 29988.0}, {"date": "2004-10-21", "close": 2.214408, "volume": 27651.0}, {"date": "2004-10-22", "close": 2.1682745, "volume": 92660.0}, {"date": "2004-10-25", "close": 2.122141, "volume": 36194.0}, {"date": "2004-10-26", "close": 2.1313677, "volume": 13045.0}, {"date": "2004-10-27", "close": 2.1590478, "volume": 12515.0}, {"date": "2004-10-28", "close": 2.2605415, "volume": 11922.0}, {"date": "2004-10-29", "close": 2.2974483, "volume": 6373.0}, {"date": "2004-11-01", "close": 2.2789949, "volume": 16474.0}, {"date": "2004-11-02", "close": 2.2605415, "volume": 27420.0}, {"date": "2004-11-03", "close": 2.2605415, "volume": 20453.0}, {"date": "2004-11-04", "close": 2.1682745, "volume": 38249.0}, {"date": "2004-11-05", "close": 2.214408, "volume": 4975.0}, {"date": "2004-11-08", "close": 2.2605415, "volume": 96789.0}, {"date": "2004-11-09", "close": 2.2974483, "volume": 47311.0}, {"date": "2004-11-10", "close": 2.2697682, "volume": 34943.0}, {"date": "2004-11-11", "close": 2.2513148, "volume": 15997.0}, {"date": "2004-11-12", "close": 2.2328614, "volume": 20148.0}, {"date": "2004-11-15", "close": 2.2420881, "volume": 52402.0}, {"date": "2004-11-16", "close": 2.214408, "volume": 24873.0}, {"date": "2004-11-17", "close": 2.2236347, "volume": 176788.0}, {"date": "2004-11-18", "close": 2.214408, "volume": 26779.0}, {"date": "2004-11-19", "close": 2.214408, "volume": 9551.0}, {"date": "2004-11-22", "close": 2.2236347, "volume": 8751.0}, {"date": "2004-11-23", "close": 2.214408, "volume": 9803.0}, {"date": "2004-11-24", "close": 2.1682745, "volume": 21922.0}, {"date": "2004-11-25", "close": 2.1867279, "volume": 42062.0}, {"date": "2004-11-26", "close": 2.1313677, "volume": 21100.0}, {"date": "2004-11-29", "close": 2.1313677, "volume": 18090.0}, {"date": "2004-11-30", "close": 2.122141, "volume": 26845.0}, {"date": "2004-12-01", "close": 2.122141, "volume": 36752.0}, {"date": "2004-12-02", "close": 2.1682745, "volume": 40654.0}, {"date": "2004-12-03", "close": 2.1498211, "volume": 11814.0}, {"date": "2004-12-06", "close": 2.1498211, "volume": 42814.0}, {"date": "2004-12-07", "close": 2.0760075, "volume": 29696.0}, {"date": "2004-12-08", "close": 2.0760075, "volume": 16257.0}, {"date": "2004-12-09", "close": 2.0667808, "volume": 10676.0}, {"date": "2004-12-10", "close": 2.0483274, "volume": 36569.0}, {"date": "2004-12-13", "close": 2.0021939, "volume": 32406.0}, {"date": "2004-12-14", "close": 1.9468337, "volume": 54320.0}, {"date": "2004-12-15", "close": 1.9283803, "volume": 20614.0}, {"date": "2004-12-16", "close": 1.8914735, "volume": 91849.0}, {"date": "2004-12-17", "close": 1.9283803, "volume": 14870.0}, {"date": "2004-12-20", "close": 2.0021939, "volume": 18045.0}, {"date": "2004-12-21", "close": 2.0021939, "volume": 111569.0}, {"date": "2004-12-22", "close": 2.029874, "volume": 6936.0}, {"date": "2004-12-23", "close": 2.0575541, "volume": 11239.0}, {"date": "2004-12-29", "close": 2.0760075, "volume": 4986.0}, {"date": "2004-12-30", "close": 2.1036876, "volume": 5636.0}, {"date": "2004-12-31", "close": 2.0760075, "volume": 10838.0}, {"date": "2005-01-04", "close": 2.1129143, "volume": 55816.0}, {"date": "2005-01-05", "close": 2.0852342, "volume": 3251.0}, {"date": "2005-01-07", "close": 2.0944609, "volume": 5040.0}, {"date": "2005-01-10", "close": 2.122141, "volume": 11233.0}, {"date": "2005-01-11", "close": 2.1129143, "volume": 1463.0}, {"date": "2005-01-12", "close": 2.0944609, "volume": 11142.0}, {"date": "2005-01-13", "close": 2.0760075, "volume": 125538.0}, {"date": "2005-01-14", "close": 2.029874, "volume": 70529.0}, {"date": "2005-01-17", "close": 1.9652871, "volume": 6662.0}, {"date": "2005-01-18", "close": 1.9745138, "volume": 26515.0}, {"date": "2005-01-19", "close": 2.0206473, "volume": 51263.0}, {"date": "2005-01-20", "close": 1.9837405, "volume": 27802.0}, {"date": "2005-01-21", "close": 2.029874, "volume": 114591.0}, {"date": "2005-01-24", "close": 2.0021939, "volume": 9332.0}, {"date": "2005-01-25", "close": 1.9837405, "volume": 9130.0}, {"date": "2005-01-27", "close": 1.9837405, "volume": 25151.0}, {"date": "2005-01-28", "close": 1.9837405, "volume": 9891.0}, {"date": "2005-01-31", "close": 1.9837405, "volume": 14705.0}, {"date": "2005-02-01", "close": 2.0021939, "volume": 28894.0}, {"date": "2005-02-02", "close": 2.029874, "volume": 74647.0}, {"date": "2005-02-03", "close": 2.029874, "volume": 28179.0}, {"date": "2005-02-04", "close": 2.0667808, "volume": 20993.0}, {"date": "2005-02-07", "close": 2.029874, "volume": 32861.0}, {"date": "2005-02-08", "close": 2.029874, "volume": 5907.0}, {"date": "2005-02-09", "close": 2.0760075, "volume": 135184.0}, {"date": "2005-02-10", "close": 2.029874, "volume": 138817.0}, {"date": "2005-02-11", "close": 2.029874, "volume": 10437.0}, {"date": "2005-02-14", "close": 2.029874, "volume": 17569.0}, {"date": "2005-02-15", "close": 2.0206473, "volume": 18872.0}, {"date": "2005-02-16", "close": 1.9745138, "volume": 37283.0}, {"date": "2005-02-17", "close": 1.9099269, "volume": 37164.0}, {"date": "2005-02-18", "close": 1.84534, "volume": 41060.0}, {"date": "2005-02-21", "close": 1.84534, "volume": 205762.0}, {"date": "2005-02-22", "close": 1.84534, "volume": 64086.0}, {"date": "2005-02-23", "close": 1.7346196, "volume": 61111.0}, {"date": "2005-02-24", "close": 1.84534, "volume": 12384.0}, {"date": "2005-02-25", "close": 1.84534, "volume": 103909.0}, {"date": "2005-02-28", "close": 1.9837405, "volume": 31392.0}, {"date": "2005-03-01", "close": 2.029874, "volume": 40999.0}, {"date": "2005-03-02", "close": 2.0760075, "volume": 10621.0}, {"date": "2005-03-03", "close": 2.122141, "volume": 42045.0}, {"date": "2005-03-04", "close": 2.0760075, "volume": 43409.0}, {"date": "2005-03-07", "close": 2.0852342, "volume": 12789.0}, {"date": "2005-03-08", "close": 2.0852342, "volume": 24115.0}, {"date": "2005-03-09", "close": 2.0944609, "volume": 11734.0}, {"date": "2005-03-10", "close": 2.0760075, "volume": 8351.0}, {"date": "2005-03-11", "close": 2.029874, "volume": 21725.0}, {"date": "2005-03-14", "close": 2.0391007, "volume": 1409.0}, {"date": "2005-03-15", "close": 2.0483274, "volume": 3399.0}, {"date": "2005-03-16", "close": 2.029874, "volume": 9212.0}, {"date": "2005-03-17", "close": 2.029874, "volume": 10838.0}, {"date": "2005-03-18", "close": 2.029874, "volume": 1294.0}, {"date": "2005-03-21", "close": 2.029874, "volume": 62428.0}, {"date": "2005-03-22", "close": 1.9837405, "volume": 2211.0}, {"date": "2005-03-23", "close": 1.9837405, "volume": 3684.0}, {"date": "2005-03-29", "close": 1.937607, "volume": 3300.0}, {"date": "2005-03-30", "close": 1.937607, "volume": 16122.0}, {"date": "2005-04-01", "close": 1.8914735, "volume": 492.0}, {"date": "2005-04-04", "close": 1.9007002, "volume": 61562.0}, {"date": "2005-04-05", "close": 1.8730201, "volume": 41152.0}, {"date": "2005-04-06", "close": 1.8361133, "volume": 53790.0}, {"date": "2005-04-07", "close": 1.8268866, "volume": 20273.0}, {"date": "2005-04-08", "close": 1.8268866, "volume": 26770.0}, {"date": "2005-04-11", "close": 1.84534, "volume": 5419.0}, {"date": "2005-04-12", "close": 1.753073, "volume": 39852.0}, {"date": "2005-04-13", "close": 1.753073, "volume": 2276.0}, {"date": "2005-04-15", "close": 1.753073, "volume": 16528.0}, {"date": "2005-04-18", "close": 1.7069395, "volume": 38870.0}, {"date": "2005-04-21", "close": 1.7346196, "volume": 23735.0}, {"date": "2005-04-26", "close": 1.7069395, "volume": 36595.0}, {"date": "2005-04-27", "close": 1.7069395, "volume": 1479.0}, {"date": "2005-04-28", "close": 1.6792594, "volume": 6774.0}, {"date": "2005-04-29", "close": 1.6792594, "volume": 6503.0}, {"date": "2005-05-02", "close": 1.660806, "volume": 39903.0}, {"date": "2005-05-03", "close": 1.6792594, "volume": 13826.0}, {"date": "2005-05-04", "close": 1.6700327, "volume": 31653.0}, {"date": "2005-05-05", "close": 1.6792594, "volume": 22600.0}, {"date": "2005-05-06", "close": 1.6792594, "volume": 4877.0}, {"date": "2005-05-09", "close": 1.7069395, "volume": 9516.0}, {"date": "2005-05-10", "close": 1.7438463, "volume": 22619.0}, {"date": "2005-05-11", "close": 1.6792594, "volume": 14475.0}, {"date": "2005-05-12", "close": 1.6884861, "volume": 12193.0}, {"date": "2005-05-13", "close": 1.7069395, "volume": 26964.0}, {"date": "2005-05-16", "close": 1.7438463, "volume": 5419.0}, {"date": "2005-05-17", "close": 1.7346196, "volume": 16940.0}, {"date": "2005-05-18", "close": 1.7069395, "volume": 24367.0}, {"date": "2005-05-19", "close": 1.7069395, "volume": 55708.0}, {"date": "2005-05-20", "close": 1.7069395, "volume": 25129.0}, {"date": "2005-05-23", "close": 1.6515793, "volume": 43128.0}, {"date": "2005-05-24", "close": 1.6792594, "volume": 7153.0}, {"date": "2005-05-25", "close": 1.6884861, "volume": 12724.0}, {"date": "2005-05-26", "close": 1.6700327, "volume": 1958.0}, {"date": "2005-05-27", "close": 1.6792594, "volume": 39115.0}, {"date": "2005-05-30", "close": 1.6700327, "volume": 9608.0}, {"date": "2005-05-31", "close": 1.6423526, "volume": 32040.0}, {"date": "2005-06-01", "close": 1.5869924, "volume": 43281.0}, {"date": "2005-06-02", "close": 1.5869924, "volume": 104669.0}, {"date": "2005-06-03", "close": 1.6146725, "volume": 61192.0}, {"date": "2005-06-06", "close": 1.6146725, "volume": 100168.0}, {"date": "2005-06-07", "close": 1.6700327, "volume": 77814.0}, {"date": "2005-06-08", "close": 1.660806, "volume": 65978.0}, {"date": "2005-06-09", "close": 1.66541935, "volume": 60246.0}, {"date": "2005-06-10", "close": 1.6884861, "volume": 27936.0}, {"date": "2005-06-14", "close": 1.6792594, "volume": 27949.0}, {"date": "2005-06-15", "close": 1.6700327, "volume": 51029.0}, {"date": "2005-06-16", "close": 1.660806, "volume": 14561.0}, {"date": "2005-06-17", "close": 1.69309945, "volume": 35841.0}, {"date": "2005-06-20", "close": 1.660806, "volume": 91044.0}, {"date": "2005-06-21", "close": 1.65619265, "volume": 88740.0}, {"date": "2005-06-22", "close": 1.6423526, "volume": 14967.0}, {"date": "2005-06-23", "close": 1.6238992, "volume": 13628.0}, {"date": "2005-06-24", "close": 1.6331259, "volume": 8779.0}, {"date": "2005-06-27", "close": 1.6331259, "volume": 21759.0}, {"date": "2005-06-28", "close": 1.6146725, "volume": 67681.0}, {"date": "2005-06-29", "close": 1.660806, "volume": 72944.0}, {"date": "2005-06-30", "close": 1.660806, "volume": 103424.0}, {"date": "2005-07-01", "close": 1.6515793, "volume": 41228.0}, {"date": "2005-07-04", "close": 1.6423526, "volume": 742.0}, {"date": "2005-07-05", "close": 1.660806, "volume": 14209.0}, {"date": "2005-07-07", "close": 1.660806, "volume": 24164.0}, {"date": "2005-07-08", "close": 1.6792594, "volume": 28385.0}, {"date": "2005-07-12", "close": 1.6515793, "volume": 30911.0}, {"date": "2005-07-13", "close": 1.6700327, "volume": 16214.0}, {"date": "2005-07-14", "close": 1.660806, "volume": 10838.0}, {"date": "2005-07-15", "close": 1.6515793, "volume": 10513.0}, {"date": "2005-07-18", "close": 1.6331259, "volume": 13017.0}, {"date": "2005-07-19", "close": 1.6331259, "volume": 2168.0}, {"date": "2005-07-20", "close": 1.660806, "volume": 56304.0}, {"date": "2005-07-21", "close": 1.660806, "volume": 3251.0}, {"date": "2005-07-22", "close": 1.6331259, "volume": 6476.0}, {"date": "2005-07-25", "close": 1.6238992, "volume": 35240.0}, {"date": "2005-07-26", "close": 1.64696595, "volume": 3529.0}, {"date": "2005-07-27", "close": 1.6515793, "volume": 13915.0}, {"date": "2005-07-28", "close": 1.660806, "volume": 32214.0}, {"date": "2005-07-29", "close": 1.660806, "volume": 28975.0}, {"date": "2005-08-01", "close": 1.660806, "volume": 52732.0}, {"date": "2005-08-02", "close": 1.6977128, "volume": 26835.0}, {"date": "2005-08-03", "close": 1.6515793, "volume": 21412.0}, {"date": "2005-08-04", "close": 1.6423526, "volume": 13006.0}, {"date": "2005-08-05", "close": 1.6700327, "volume": 8941.0}, {"date": "2005-08-08", "close": 1.660806, "volume": 44147.0}, {"date": "2005-08-09", "close": 1.660806, "volume": 23952.0}, {"date": "2005-08-10", "close": 1.6515793, "volume": 2540.0}, {"date": "2005-08-11", "close": 1.6423526, "volume": 21947.0}, {"date": "2005-08-12", "close": 1.6331259, "volume": 20547.0}, {"date": "2005-08-15", "close": 1.6238992, "volume": 57355.0}, {"date": "2005-08-16", "close": 1.63773925, "volume": 56148.0}, {"date": "2005-08-17", "close": 1.6515793, "volume": 121430.0}, {"date": "2005-08-18", "close": 1.6423526, "volume": 159645.0}, {"date": "2005-08-19", "close": 1.6700327, "volume": 92853.0}, {"date": "2005-08-22", "close": 1.65619265, "volume": 76293.0}, {"date": "2005-08-23", "close": 1.6884861, "volume": 2009714.0}, {"date": "2005-08-24", "close": 1.7438463, "volume": 77756.0}, {"date": "2005-08-25", "close": 1.7715264, "volume": 55028.0}, {"date": "2005-08-26", "close": 1.8176599, "volume": 62033.0}, {"date": "2005-08-29", "close": 1.84534, "volume": 39017.0}, {"date": "2005-08-30", "close": 1.8268866, "volume": 36555.0}, {"date": "2005-08-31", "close": 1.78536645, "volume": 39516.0}, {"date": "2005-09-01", "close": 1.7715264, "volume": 30563.0}, {"date": "2005-09-02", "close": 1.84534, "volume": 42334.0}, {"date": "2005-09-05", "close": 1.8822468, "volume": 33232.0}, {"date": "2005-09-06", "close": 1.84534, "volume": 10250.0}, {"date": "2005-09-07", "close": 1.8822468, "volume": 9754.0}, {"date": "2005-09-08", "close": 1.8545667, "volume": 11655.0}, {"date": "2005-09-09", "close": 1.7807531, "volume": 22610.0}, {"date": "2005-09-13", "close": 1.7899798, "volume": 19679.0}, {"date": "2005-09-14", "close": 1.7807531, "volume": 11330.0}, {"date": "2005-09-15", "close": 1.73000625, "volume": 26729.0}, {"date": "2005-09-16", "close": 1.7992065, "volume": 15962.0}, {"date": "2005-09-19", "close": 1.74845965, "volume": 34878.0}, {"date": "2005-09-20", "close": 1.6977128, "volume": 23767.0}, {"date": "2005-09-21", "close": 1.7161662, "volume": 6828.0}, {"date": "2005-09-22", "close": 1.7253929, "volume": 6768.0}, {"date": "2005-09-23", "close": 1.7715264, "volume": 5419.0}, {"date": "2005-09-26", "close": 1.7715264, "volume": 37531.0}, {"date": "2005-09-27", "close": 1.8268866, "volume": 2059.0}, {"date": "2005-09-28", "close": 1.7899798, "volume": 20590.0}, {"date": "2005-09-29", "close": 1.7715264, "volume": 57588.0}, {"date": "2005-09-30", "close": 1.7069395, "volume": 24785.0}, {"date": "2005-10-03", "close": 1.6977128, "volume": 27894.0}, {"date": "2005-10-04", "close": 1.64696595, "volume": 6774.0}, {"date": "2005-10-05", "close": 1.660806, "volume": 18425.0}, {"date": "2005-10-06", "close": 1.660806, "volume": 13819.0}, {"date": "2005-10-07", "close": 1.6977128, "volume": 10094.0}, {"date": "2005-10-10", "close": 1.6700327, "volume": 17597.0}, {"date": "2005-10-11", "close": 1.6700327, "volume": 7114.0}, {"date": "2005-10-12", "close": 1.6515793, "volume": 36776.0}, {"date": "2005-10-13", "close": 1.660806, "volume": 4043.0}, {"date": "2005-10-14", "close": 1.660806, "volume": 12955.0}, {"date": "2005-10-17", "close": 1.6792594, "volume": 11921.0}, {"date": "2005-10-18", "close": 1.6977128, "volume": 22926.0}, {"date": "2005-10-19", "close": 1.6792594, "volume": 17883.0}, {"date": "2005-10-20", "close": 1.73923295, "volume": 43490.0}, {"date": "2005-10-21", "close": 1.7346196, "volume": 172875.0}, {"date": "2005-10-24", "close": 1.6977128, "volume": 12638.0}, {"date": "2005-10-25", "close": 1.6977128, "volume": 16691.0}, {"date": "2005-10-27", "close": 1.6792594, "volume": 45693.0}, {"date": "2005-10-28", "close": 1.7069395, "volume": 27312.0}, {"date": "2005-10-31", "close": 1.6884861, "volume": 13266.0}, {"date": "2005-11-01", "close": 1.6884861, "volume": 3143.0}, {"date": "2005-11-02", "close": 1.6700327, "volume": 28477.0}, {"date": "2005-11-03", "close": 1.7069395, "volume": 15677.0}, {"date": "2005-11-04", "close": 1.7069395, "volume": 1409.0}, {"date": "2005-11-07", "close": 1.660806, "volume": 16257.0}, {"date": "2005-11-08", "close": 1.660806, "volume": 58136.0}, {"date": "2005-11-09", "close": 1.660806, "volume": 14035.0}, {"date": "2005-11-10", "close": 1.6700327, "volume": 17520.0}, {"date": "2005-11-11", "close": 1.660806, "volume": 80342.0}, {"date": "2005-11-14", "close": 1.66541935, "volume": 11922.0}, {"date": "2005-11-15", "close": 1.6977128, "volume": 10318.0}, {"date": "2005-11-16", "close": 1.6700327, "volume": 18945.0}, {"date": "2005-11-17", "close": 1.660806, "volume": 12522.0}, {"date": "2005-11-21", "close": 1.8914735, "volume": 116426.0}, {"date": "2005-11-22", "close": 1.7438463, "volume": 6540.0}, {"date": "2005-11-23", "close": 1.7438463, "volume": 542.0}, {"date": "2005-11-24", "close": 1.753073, "volume": 8262.0}, {"date": "2005-11-25", "close": 1.7346196, "volume": 7782.0}, {"date": "2005-11-28", "close": 1.7253929, "volume": 1842.0}, {"date": "2005-11-30", "close": 1.7253929, "volume": 52847.0}, {"date": "2005-12-01", "close": 1.7069395, "volume": 18936.0}, {"date": "2005-12-02", "close": 1.6977128, "volume": 29835.0}, {"date": "2005-12-05", "close": 1.6977128, "volume": 43352.0}, {"date": "2005-12-06", "close": 1.6977128, "volume": 26662.0}, {"date": "2005-12-07", "close": 1.6977128, "volume": 171.0}, {"date": "2005-12-08", "close": 1.6884861, "volume": 23653.0}, {"date": "2005-12-09", "close": 1.6792594, "volume": 21171.0}, {"date": "2005-12-12", "close": 1.6977128, "volume": 1734.0}, {"date": "2005-12-13", "close": 1.6515793, "volume": 22565.0}, {"date": "2005-12-14", "close": 1.62851255, "volume": 23906.0}, {"date": "2005-12-15", "close": 1.6331259, "volume": 16707.0}, {"date": "2005-12-16", "close": 1.6331259, "volume": 14605.0}, {"date": "2005-12-19", "close": 1.62851255, "volume": 15575.0}, {"date": "2005-12-20", "close": 1.6423526, "volume": 8670.0}, {"date": "2005-12-21", "close": 1.6423526, "volume": 16799.0}, {"date": "2005-12-22", "close": 1.660806, "volume": 23484.0}, {"date": "2005-12-23", "close": 1.6423526, "volume": 13307.0}, {"date": "2005-12-28", "close": 1.6423526, "volume": 32514.0}, {"date": "2005-12-29", "close": 1.6146725, "volume": 4335.0}, {"date": "2005-12-30", "close": 1.6423526, "volume": 15564.0}, {"date": "2006-01-03", "close": 1.5869924, "volume": 41328.0}, {"date": "2006-01-04", "close": 1.6054458, "volume": 35928.0}, {"date": "2006-01-05", "close": 1.5962191, "volume": 26985.0}, {"date": "2006-01-06", "close": 1.5962191, "volume": 28829.0}, {"date": "2006-01-09", "close": 1.6146725, "volume": 38729.0}, {"date": "2006-01-10", "close": 1.5869924, "volume": 34950.0}, {"date": "2006-01-11", "close": 1.57315235, "volume": 4275.0}, {"date": "2006-01-12", "close": 1.568539, "volume": 67850.0}, {"date": "2006-01-13", "close": 1.56392565, "volume": 21632.0}, {"date": "2006-01-16", "close": 1.5869924, "volume": 71161.0}, {"date": "2006-01-17", "close": 1.5777657, "volume": 25903.0}, {"date": "2006-01-18", "close": 1.4854987, "volume": 77492.0}, {"date": "2006-01-19", "close": 1.568539, "volume": 21400.0}, {"date": "2006-01-20", "close": 1.5777657, "volume": 38444.0}, {"date": "2006-01-24", "close": 1.5408589, "volume": 6503.0}, {"date": "2006-01-25", "close": 1.5777657, "volume": 30683.0}, {"date": "2006-01-27", "close": 1.5593123, "volume": 22515.0}, {"date": "2006-01-30", "close": 1.5777657, "volume": 5343.0}, {"date": "2006-01-31", "close": 1.5869924, "volume": 13006.0}, {"date": "2006-02-01", "close": 1.568539, "volume": 2168.0}, {"date": "2006-02-03", "close": 1.5593123, "volume": 18867.0}, {"date": "2006-02-06", "close": 1.5408589, "volume": 57245.0}, {"date": "2006-02-07", "close": 1.5777657, "volume": 2343.0}, {"date": "2006-02-08", "close": 1.5593123, "volume": 13548.0}, {"date": "2006-02-09", "close": 1.5316322, "volume": 27258.0}, {"date": "2006-02-10", "close": 1.568539, "volume": 13006.0}, {"date": "2006-02-13", "close": 1.5408589, "volume": 14523.0}, {"date": "2006-02-14", "close": 1.568539, "volume": 28721.0}, {"date": "2006-02-15", "close": 1.5593123, "volume": 28179.0}, {"date": "2006-02-16", "close": 1.5316322, "volume": 61777.0}, {"date": "2006-02-17", "close": 1.568539, "volume": 42161.0}, {"date": "2006-02-20", "close": 1.568539, "volume": 16799.0}, {"date": "2006-02-21", "close": 1.5408589, "volume": 12507.0}, {"date": "2006-02-22", "close": 1.5593123, "volume": 25280.0}, {"date": "2006-02-23", "close": 1.568539, "volume": 3723.0}, {"date": "2006-02-24", "close": 1.4209118, "volume": 58795.0}, {"date": "2006-02-27", "close": 1.34248485, "volume": 129605.0}, {"date": "2006-02-28", "close": 1.29635135, "volume": 87120.0}, {"date": "2006-03-01", "close": 1.3563249, "volume": 89259.0}, {"date": "2006-03-02", "close": 1.384005, "volume": 94146.0}, {"date": "2006-03-03", "close": 1.3470982, "volume": 45520.0}, {"date": "2006-03-06", "close": 1.3101914, "volume": 123861.0}, {"date": "2006-03-07", "close": 1.26867125, "volume": 46564.0}, {"date": "2006-03-08", "close": 1.2732846, "volume": 31105.0}, {"date": "2006-03-09", "close": 1.2732846, "volume": 7737.0}, {"date": "2006-03-10", "close": 1.3101914, "volume": 1075321.0}, {"date": "2006-03-13", "close": 1.3101914, "volume": 41133.0}, {"date": "2006-03-14", "close": 1.2732846, "volume": 2182470.0}, {"date": "2006-03-15", "close": 1.2640579, "volume": 52494.0}, {"date": "2006-03-16", "close": 1.26867125, "volume": 76812.0}, {"date": "2006-03-17", "close": 1.25021785, "volume": 160606.0}, {"date": "2006-03-20", "close": 1.2640579, "volume": 78582.0}, {"date": "2006-03-21", "close": 1.2456045, "volume": 98781.0}, {"date": "2006-03-22", "close": 1.199471, "volume": 86161.0}, {"date": "2006-03-23", "close": 1.2086977, "volume": 61222.0}, {"date": "2006-03-24", "close": 1.2086977, "volume": 119002.0}, {"date": "2006-03-27", "close": 1.1533375, "volume": 140697.0}, {"date": "2006-03-28", "close": 1.1533375, "volume": 61446.0}, {"date": "2006-03-29", "close": 1.1717909, "volume": 43485.0}, {"date": "2006-03-30", "close": 1.1625642, "volume": 27312.0}, {"date": "2006-03-31", "close": 1.1717909, "volume": 44268.0}, {"date": "2006-04-03", "close": 1.199471, "volume": 22801.0}, {"date": "2006-04-04", "close": 1.1902443, "volume": 45521.0}, {"date": "2006-04-05", "close": 1.1810176, "volume": 53287.0}, {"date": "2006-04-06", "close": 1.199471, "volume": 17900.0}, {"date": "2006-04-07", "close": 1.2825113, "volume": 59938.0}, {"date": "2006-04-10", "close": 1.25944455, "volume": 112465.0}, {"date": "2006-04-11", "close": 1.2548312, "volume": 16414.0}, {"date": "2006-04-12", "close": 1.2548312, "volume": 78454.0}, {"date": "2006-04-13", "close": 1.2179244, "volume": 21676.0}, {"date": "2006-04-18", "close": 1.2271511, "volume": 22340.0}, {"date": "2006-04-19", "close": 1.2363778, "volume": 72303.0}, {"date": "2006-04-21", "close": 1.2086977, "volume": 71774.0}, {"date": "2006-04-24", "close": 1.2179244, "volume": 29890.0}, {"date": "2006-04-26", "close": 1.199471, "volume": 53573.0}, {"date": "2006-04-27", "close": 1.1902443, "volume": 23785.0}, {"date": "2006-04-28", "close": 1.19485765, "volume": 28829.0}, {"date": "2006-05-01", "close": 1.2179244, "volume": 32707.0}, {"date": "2006-05-02", "close": 1.2271511, "volume": 19987.0}, {"date": "2006-05-03", "close": 1.2363778, "volume": 25361.0}, {"date": "2006-05-04", "close": 1.199471, "volume": 15189.0}, {"date": "2006-05-05", "close": 1.199471, "volume": 70339.0}, {"date": "2006-05-08", "close": 1.1441108, "volume": 45175.0}, {"date": "2006-05-10", "close": 1.1533375, "volume": 26733.0}, {"date": "2006-05-11", "close": 1.15795085, "volume": 7833.0}, {"date": "2006-05-12", "close": 1.1533375, "volume": 53649.0}, {"date": "2006-05-15", "close": 1.1533375, "volume": 6706.0}, {"date": "2006-05-16", "close": 1.1625642, "volume": 2872.0}, {"date": "2006-05-17", "close": 1.1441108, "volume": 29959.0}, {"date": "2006-05-18", "close": 1.107204, "volume": 51258.0}, {"date": "2006-05-19", "close": 1.0333904, "volume": 42269.0}, {"date": "2006-05-22", "close": 0.9503501, "volume": 59068.0}, {"date": "2006-05-23", "close": 0.9688035, "volume": 148851.0}, {"date": "2006-05-24", "close": 1.0610705, "volume": 31490.0}, {"date": "2006-05-25", "close": 1.107204, "volume": 15173.0}, {"date": "2006-05-26", "close": 1.1256574, "volume": 57050.0}, {"date": "2006-05-29", "close": 1.1256574, "volume": 5419.0}, {"date": "2006-05-30", "close": 1.0610705, "volume": 26310.0}, {"date": "2006-05-31", "close": 1.0610705, "volume": 5690.0}, {"date": "2006-06-01", "close": 1.0795239, "volume": 5202.0}, {"date": "2006-06-02", "close": 1.0702972, "volume": 1951.0}, {"date": "2006-06-05", "close": 1.0887506, "volume": 28819.0}, {"date": "2006-06-06", "close": 1.107204, "volume": 55437.0}, {"date": "2006-06-07", "close": 1.0979773, "volume": 35846.0}, {"date": "2006-06-08", "close": 1.0702972, "volume": 58759.0}, {"date": "2006-06-09", "close": 1.0702972, "volume": 23253.0}, {"date": "2006-06-13", "close": 1.0702972, "volume": 73518.0}, {"date": "2006-06-14", "close": 0.9964836, "volume": 116149.0}, {"date": "2006-06-15", "close": 1.014937, "volume": 22097.0}, {"date": "2006-06-16", "close": 1.0610705, "volume": 23721.0}, {"date": "2006-06-19", "close": 1.0610705, "volume": 33721.0}, {"date": "2006-06-20", "close": 1.0610705, "volume": 12883.0}, {"date": "2006-06-21", "close": 1.0610705, "volume": 7349.0}, {"date": "2006-06-22", "close": 1.0887506, "volume": 28481.0}, {"date": "2006-06-23", "close": 1.0610705, "volume": 31009.0}, {"date": "2006-06-26", "close": 1.0610705, "volume": 63685.0}, {"date": "2006-06-27", "close": 1.0795239, "volume": 17648.0}, {"date": "2006-06-28", "close": 1.0610705, "volume": 44057.0}, {"date": "2006-06-29", "close": 1.0241637, "volume": 125010.0}, {"date": "2006-06-30", "close": 1.02877705, "volume": 76953.0}, {"date": "2006-07-03", "close": 1.0979773, "volume": 20809.0}, {"date": "2006-07-04", "close": 1.0610705, "volume": 4335.0}, {"date": "2006-07-05", "close": 1.0610705, "volume": 82873.0}, {"date": "2006-07-06", "close": 1.0333904, "volume": 13006.0}, {"date": "2006-07-10", "close": 1.1256574, "volume": 1138.0}, {"date": "2006-07-11", "close": 1.0518438, "volume": 76016.0}, {"date": "2006-07-13", "close": 1.0887506, "volume": 1997598.0}, {"date": "2006-07-14", "close": 1.2271511, "volume": 54625.0}, {"date": "2006-07-17", "close": 1.1810176, "volume": 35766.0}, {"date": "2006-07-18", "close": 1.2548312, "volume": 11488.0}, {"date": "2006-07-19", "close": 1.3378715, "volume": 67169.0}, {"date": "2006-07-20", "close": 1.3470982, "volume": 5961.0}, {"date": "2006-07-21", "close": 1.291738, "volume": 51869.0}, {"date": "2006-07-24", "close": 1.2640579, "volume": 6438.0}, {"date": "2006-07-25", "close": 1.2640579, "volume": 7587.0}, {"date": "2006-07-26", "close": 1.2179244, "volume": 25361.0}, {"date": "2006-07-27", "close": 1.291738, "volume": 5478.0}, {"date": "2006-07-28", "close": 1.291738, "volume": 2588.0}, {"date": "2006-07-31", "close": 1.199471, "volume": 3299.0}, {"date": "2006-08-01", "close": 1.199471, "volume": 1084.0}, {"date": "2006-08-02", "close": 1.199471, "volume": 8400.0}, {"date": "2006-08-03", "close": 1.17640425, "volume": 1084.0}, {"date": "2006-08-04", "close": 1.1441108, "volume": 8025.0}, {"date": "2006-08-07", "close": 1.1441108, "volume": 2710.0}, {"date": "2006-08-08", "close": 1.14872415, "volume": 14469.0}, {"date": "2006-08-09", "close": 1.14872415, "volume": 2059.0}, {"date": "2006-08-10", "close": 1.1902443, "volume": 4743.0}, {"date": "2006-08-14", "close": 1.2732846, "volume": 47881.0}, {"date": "2006-08-15", "close": 1.3378715, "volume": 113500.0}, {"date": "2006-08-16", "close": 1.384005, "volume": 152376.0}, {"date": "2006-08-17", "close": 1.3655516, "volume": 61189.0}, {"date": "2006-08-18", "close": 1.3194181, "volume": 41441.0}, {"date": "2006-08-21", "close": 1.4116851, "volume": 80489.0}, {"date": "2006-08-22", "close": 1.3378715, "volume": 2276.0}, {"date": "2006-08-23", "close": 1.3378715, "volume": 4660.0}, {"date": "2006-08-24", "close": 1.3194181, "volume": 28829.0}, {"date": "2006-08-25", "close": 1.384005, "volume": 11810.0}, {"date": "2006-08-28", "close": 1.31480475, "volume": 3698.0}, {"date": "2006-08-29", "close": 1.3563249, "volume": 2731.0}, {"date": "2006-09-01", "close": 1.3563249, "volume": 2710.0}, {"date": "2006-09-04", "close": 1.384005, "volume": 22642.0}, {"date": "2006-09-05", "close": 1.3747783, "volume": 12193.0}, {"date": "2006-09-06", "close": 1.3378715, "volume": 23560.0}, {"date": "2006-09-07", "close": 1.3470982, "volume": 2710.0}, {"date": "2006-09-08", "close": 1.384005, "volume": 30889.0}, {"date": "2006-09-11", "close": 1.4301385, "volume": 58790.0}, {"date": "2006-09-12", "close": 1.3655516, "volume": 1987.0}, {"date": "2006-09-13", "close": 1.3655516, "volume": 29415.0}, {"date": "2006-09-14", "close": 1.3655516, "volume": 10838.0}, {"date": "2006-09-15", "close": 1.3747783, "volume": 27095.0}, {"date": "2006-09-19", "close": 1.4393652, "volume": 33110.0}, {"date": "2006-09-20", "close": 1.4301385, "volume": 26553.0}, {"date": "2006-09-21", "close": 1.4578186, "volume": 19509.0}, {"date": "2006-09-22", "close": 1.476272, "volume": 2527.0}, {"date": "2006-09-25", "close": 1.5039521, "volume": 11616.0}, {"date": "2006-09-26", "close": 1.476272, "volume": 27095.0}, {"date": "2006-09-27", "close": 1.5593123, "volume": 3251.0}, {"date": "2006-09-28", "close": 1.5593123, "volume": 6503.0}, {"date": "2006-09-29", "close": 1.4854987, "volume": 6145.0}, {"date": "2006-10-02", "close": 1.476272, "volume": 4335.0}, {"date": "2006-10-03", "close": 1.4670453, "volume": 3487.0}, {"date": "2006-10-06", "close": 1.4670453, "volume": 18425.0}, {"date": "2006-10-09", "close": 1.5316322, "volume": 7045.0}, {"date": "2006-10-10", "close": 1.5039521, "volume": 6503.0}, {"date": "2006-10-11", "close": 1.5962191, "volume": 84910.0}, {"date": "2006-10-12", "close": 1.5408589, "volume": 27637.0}, {"date": "2006-10-13", "close": 1.5962191, "volume": 12832.0}, {"date": "2006-10-16", "close": 1.52701885, "volume": 36049.0}, {"date": "2006-10-17", "close": 1.6054458, "volume": 14570.0}, {"date": "2006-10-18", "close": 1.5962191, "volume": 31917.0}, {"date": "2006-10-19", "close": 1.53624555, "volume": 6016.0}, {"date": "2006-10-20", "close": 1.5777657, "volume": 13906.0}, {"date": "2006-10-23", "close": 1.5224055, "volume": 34333.0}, {"date": "2006-10-24", "close": 1.5224055, "volume": 11272.0}, {"date": "2006-10-25", "close": 1.5224055, "volume": 15548.0}, {"date": "2006-10-27", "close": 1.5224055, "volume": 93960.0}, {"date": "2006-10-30", "close": 1.5408589, "volume": 542.0}, {"date": "2006-10-31", "close": 1.5408589, "volume": 13114.0}, {"date": "2006-11-02", "close": 1.5316322, "volume": 71315.0}, {"date": "2006-11-03", "close": 1.476272, "volume": 48283.0}, {"date": "2006-11-06", "close": 1.49011205, "volume": 4849.0}, {"date": "2006-11-07", "close": 1.4854987, "volume": 7045.0}, {"date": "2006-11-08", "close": 1.476272, "volume": 2859.0}, {"date": "2006-11-09", "close": 1.476272, "volume": 2384.0}, {"date": "2006-11-10", "close": 1.476272, "volume": 13523.0}, {"date": "2006-11-13", "close": 1.4947254, "volume": 28721.0}, {"date": "2006-11-15", "close": 1.476272, "volume": 7587.0}, {"date": "2006-11-16", "close": 1.4854987, "volume": 1084.0}, {"date": "2006-11-17", "close": 1.4854987, "volume": 15173.0}, {"date": "2006-11-20", "close": 1.4947254, "volume": 25630.0}, {"date": "2006-11-21", "close": 1.5039521, "volume": 69364.0}, {"date": "2006-11-22", "close": 1.660806, "volume": 70990.0}, {"date": "2006-11-23", "close": 1.6792594, "volume": 10838.0}, {"date": "2006-11-24", "close": 1.660806, "volume": 20592.0}, {"date": "2006-11-27", "close": 1.6884861, "volume": 70170.0}, {"date": "2006-11-28", "close": 1.660806, "volume": 23515.0}, {"date": "2006-11-29", "close": 1.660806, "volume": 3251.0}, {"date": "2006-11-30", "close": 1.5777657, "volume": 14740.0}, {"date": "2006-12-01", "close": 1.57315235, "volume": 26553.0}, {"date": "2006-12-04", "close": 1.5500856, "volume": 4342.0}, {"date": "2006-12-05", "close": 1.5777657, "volume": 2601.0}, {"date": "2006-12-06", "close": 1.5777657, "volume": 22760.0}, {"date": "2006-12-07", "close": 1.5869924, "volume": 10838.0}, {"date": "2006-12-08", "close": 1.6146725, "volume": 30990.0}, {"date": "2006-12-11", "close": 1.7161662, "volume": 193161.0}, {"date": "2006-12-12", "close": 1.7715264, "volume": 134364.0}, {"date": "2006-12-13", "close": 1.753073, "volume": 65679.0}, {"date": "2006-12-14", "close": 1.7807531, "volume": 50649.0}, {"date": "2006-12-15", "close": 1.753073, "volume": 54430.0}, {"date": "2006-12-18", "close": 1.7992065, "volume": 37292.0}, {"date": "2006-12-19", "close": 1.84534, "volume": 80547.0}, {"date": "2006-12-20", "close": 1.84534, "volume": 44166.0}, {"date": "2006-12-21", "close": 1.7715264, "volume": 39348.0}, {"date": "2006-12-22", "close": 1.7992065, "volume": 5595.0}, {"date": "2006-12-28", "close": 1.8730201, "volume": 5514.0}, {"date": "2006-12-29", "close": 1.8730201, "volume": 9199.0}, {"date": "2007-01-02", "close": 1.84534, "volume": 7587.0}, {"date": "2007-01-03", "close": 1.9099269, "volume": 57667.0}, {"date": "2007-01-04", "close": 1.84534, "volume": 64476.0}, {"date": "2007-01-05", "close": 1.9099269, "volume": 43933.0}, {"date": "2007-01-09", "close": 1.84534, "volume": 12349.0}, {"date": "2007-01-10", "close": 1.84534, "volume": 1620.0}, {"date": "2007-01-11", "close": 1.8914735, "volume": 17926.0}, {"date": "2007-01-12", "close": 1.9007002, "volume": 55816.0}, {"date": "2007-01-15", "close": 1.8637934, "volume": 22001.0}, {"date": "2007-01-16", "close": 1.8914735, "volume": 8670.0}, {"date": "2007-01-17", "close": 1.8730201, "volume": 7854.0}, {"date": "2007-01-18", "close": 1.8545667, "volume": 9754.0}, {"date": "2007-01-19", "close": 1.8545667, "volume": 12681.0}, {"date": "2007-01-22", "close": 1.8637934, "volume": 15954.0}, {"date": "2007-01-23", "close": 1.8545667, "volume": 3089.0}, {"date": "2007-01-24", "close": 1.8176599, "volume": 31127.0}, {"date": "2007-01-25", "close": 1.7992065, "volume": 61921.0}, {"date": "2007-01-29", "close": 1.84534, "volume": 9916.0}, {"date": "2007-01-30", "close": 1.8730201, "volume": 27257.0}, {"date": "2007-01-31", "close": 1.8545667, "volume": 11380.0}, {"date": "2007-02-01", "close": 1.8730201, "volume": 15607.0}, {"date": "2007-02-02", "close": 1.84534, "volume": 44436.0}, {"date": "2007-02-05", "close": 1.7992065, "volume": 34544.0}, {"date": "2007-02-06", "close": 1.7161662, "volume": 65510.0}, {"date": "2007-02-07", "close": 1.6792594, "volume": 38944.0}, {"date": "2007-02-08", "close": 1.6792594, "volume": 34761.0}, {"date": "2007-02-09", "close": 1.7346196, "volume": 12204.0}, {"date": "2007-02-12", "close": 1.6884861, "volume": 40817.0}, {"date": "2007-02-13", "close": 1.660806, "volume": 58526.0}, {"date": "2007-02-14", "close": 1.7346196, "volume": 14306.0}, {"date": "2007-02-15", "close": 1.7069395, "volume": 18804.0}, {"date": "2007-02-16", "close": 1.6977128, "volume": 13006.0}, {"date": "2007-02-19", "close": 1.70232615, "volume": 22923.0}, {"date": "2007-02-20", "close": 1.8914735, "volume": 102577.0}, {"date": "2007-02-21", "close": 1.8914735, "volume": 92218.0}, {"date": "2007-02-22", "close": 1.8914735, "volume": 112391.0}, {"date": "2007-02-23", "close": 1.9007002, "volume": 45174.0}, {"date": "2007-02-26", "close": 1.8637934, "volume": 56804.0}, {"date": "2007-02-27", "close": 1.84534, "volume": 19238.0}, {"date": "2007-02-28", "close": 1.753073, "volume": 5744.0}, {"date": "2007-03-02", "close": 1.7622997, "volume": 16257.0}, {"date": "2007-03-05", "close": 1.753073, "volume": 28524.0}, {"date": "2007-03-06", "close": 1.8268866, "volume": 73144.0}, {"date": "2007-03-07", "close": 1.8268866, "volume": 13319.0}, {"date": "2007-03-08", "close": 1.84534, "volume": 17808.0}, {"date": "2007-03-09", "close": 1.84534, "volume": 11090.0}, {"date": "2007-03-12", "close": 1.8822468, "volume": 15715.0}, {"date": "2007-03-13", "close": 1.8637934, "volume": 8172.0}, {"date": "2007-03-14", "close": 1.7992065, "volume": 45092.0}, {"date": "2007-03-15", "close": 1.7992065, "volume": 44953.0}, {"date": "2007-03-16", "close": 1.7807531, "volume": 14713.0}, {"date": "2007-03-19", "close": 1.7715264, "volume": 7088.0}, {"date": "2007-03-20", "close": 1.7807531, "volume": 2005.0}, {"date": "2007-03-22", "close": 1.753073, "volume": 44883.0}, {"date": "2007-03-23", "close": 1.75768635, "volume": 20592.0}, {"date": "2007-03-26", "close": 1.8361133, "volume": 37391.0}, {"date": "2007-03-27", "close": 1.7992065, "volume": 20211.0}, {"date": "2007-03-28", "close": 1.7622997, "volume": 13006.0}, {"date": "2007-03-29", "close": 1.7807531, "volume": 20999.0}, {"date": "2007-03-30", "close": 1.7992065, "volume": 25069.0}, {"date": "2007-04-02", "close": 1.6700327, "volume": 7357.0}, {"date": "2007-04-03", "close": 1.8084332, "volume": 717212.0}, {"date": "2007-04-04", "close": 1.84534, "volume": 48230.0}, {"date": "2007-04-05", "close": 1.9283803, "volume": 42145.0}, {"date": "2007-04-10", "close": 1.937607, "volume": 94893.0}, {"date": "2007-04-11", "close": 1.9560604, "volume": 78173.0}, {"date": "2007-04-12", "close": 1.9099269, "volume": 59339.0}, {"date": "2007-04-13", "close": 1.8545667, "volume": 39017.0}, {"date": "2007-04-16", "close": 1.8637934, "volume": 32514.0}, {"date": "2007-04-17", "close": 1.937607, "volume": 42377.0}, {"date": "2007-04-18", "close": 1.9837405, "volume": 34357.0}, {"date": "2007-04-19", "close": 1.937607, "volume": 47688.0}, {"date": "2007-04-20", "close": 1.9099269, "volume": 6545.0}, {"date": "2007-04-23", "close": 1.9837405, "volume": 542.0}, {"date": "2007-04-24", "close": 1.9099269, "volume": 24548.0}, {"date": "2007-04-26", "close": 1.937607, "volume": 42974.0}, {"date": "2007-04-27", "close": 1.8545667, "volume": 50365.0}, {"date": "2007-04-30", "close": 1.8914735, "volume": 71884.0}, {"date": "2007-05-01", "close": 1.8730201, "volume": 29244.0}, {"date": "2007-05-02", "close": 1.9007002, "volume": 21242.0}, {"date": "2007-05-03", "close": 1.9745138, "volume": 26545.0}, {"date": "2007-05-04", "close": 1.9283803, "volume": 12723.0}, {"date": "2007-05-07", "close": 1.9283803, "volume": 37630.0}, {"date": "2007-05-08", "close": 1.9652871, "volume": 35852.0}, {"date": "2007-05-09", "close": 1.9468337, "volume": 11236.0}, {"date": "2007-05-10", "close": 1.9652871, "volume": 284504.0}, {"date": "2007-05-11", "close": 1.9837405, "volume": 33893.0}, {"date": "2007-05-14", "close": 1.9191536, "volume": 5636.0}, {"date": "2007-05-15", "close": 1.9745138, "volume": 108587.0}, {"date": "2007-05-16", "close": 1.9468337, "volume": 73071.0}, {"date": "2007-05-17", "close": 1.9929672, "volume": 102344.0}, {"date": "2007-05-18", "close": 1.9837405, "volume": 19266.0}, {"date": "2007-05-22", "close": 1.9837405, "volume": 10838.0}, {"date": "2007-05-23", "close": 1.9652871, "volume": 24819.0}, {"date": "2007-05-24", "close": 1.937607, "volume": 42133.0}, {"date": "2007-05-25", "close": 1.9837405, "volume": 32255.0}, {"date": "2007-05-28", "close": 2.0021939, "volume": 72276.0}, {"date": "2007-05-29", "close": 2.0114206, "volume": 58201.0}, {"date": "2007-05-30", "close": 2.0114206, "volume": 26101.0}, {"date": "2007-05-31", "close": 2.0391007, "volume": 91029.0}, {"date": "2007-06-01", "close": 2.1036876, "volume": 30421.0}, {"date": "2007-06-04", "close": 2.0391007, "volume": 10296.0}, {"date": "2007-06-05", "close": 2.0667808, "volume": 43378.0}, {"date": "2007-06-06", "close": 2.0021939, "volume": 17043.0}, {"date": "2007-06-07", "close": 1.9929672, "volume": 43028.0}, {"date": "2007-06-08", "close": 2.029874, "volume": 24268.0}, {"date": "2007-06-12", "close": 1.9837405, "volume": 42209.0}, {"date": "2007-06-13", "close": 1.9837405, "volume": 7201.0}, {"date": "2007-06-14", "close": 1.9560604, "volume": 21514.0}, {"date": "2007-06-18", "close": 1.8637934, "volume": 43026.0}, {"date": "2007-06-19", "close": 1.8914735, "volume": 12410.0}, {"date": "2007-06-20", "close": 1.8914735, "volume": 16927.0}, {"date": "2007-06-21", "close": 1.9007002, "volume": 69813.0}, {"date": "2007-06-22", "close": 1.9007002, "volume": 20327.0}, {"date": "2007-06-25", "close": 1.8914735, "volume": 84193.0}, {"date": "2007-06-26", "close": 1.8822468, "volume": 81270.0}, {"date": "2007-06-27", "close": 1.9468337, "volume": 22218.0}, {"date": "2007-06-28", "close": 1.8914735, "volume": 2384.0}, {"date": "2007-06-29", "close": 1.9560604, "volume": 18154.0}, {"date": "2007-07-02", "close": 1.9007002, "volume": 12053.0}, {"date": "2007-07-03", "close": 1.9099269, "volume": 51004.0}, {"date": "2007-07-04", "close": 1.9099269, "volume": 28953.0}, {"date": "2007-07-05", "close": 1.9560604, "volume": 64309.0}, {"date": "2007-07-06", "close": 1.937607, "volume": 37933.0}, {"date": "2007-07-09", "close": 1.9283803, "volume": 37816.0}, {"date": "2007-07-10", "close": 1.937607, "volume": 12827.0}, {"date": "2007-07-11", "close": 2.0021939, "volume": 33371.0}, {"date": "2007-07-13", "close": 1.9929672, "volume": 26302.0}, {"date": "2007-07-16", "close": 2.0575541, "volume": 24520.0}, {"date": "2007-07-17", "close": 2.0391007, "volume": 27269.0}, {"date": "2007-07-18", "close": 2.0391007, "volume": 65218.0}, {"date": "2007-07-19", "close": 2.0667808, "volume": 52023.0}, {"date": "2007-07-20", "close": 2.0667808, "volume": 50968.0}, {"date": "2007-07-23", "close": 2.1129143, "volume": 31889.0}, {"date": "2007-07-24", "close": 2.1036876, "volume": 22002.0}, {"date": "2007-07-25", "close": 2.0206473, "volume": 11650.0}, {"date": "2007-07-26", "close": 2.122141, "volume": 32915.0}, {"date": "2007-07-27", "close": 2.029874, "volume": 48200.0}, {"date": "2007-07-30", "close": 2.0114206, "volume": 34581.0}, {"date": "2007-07-31", "close": 2.0114206, "volume": 75128.0}, {"date": "2007-08-01", "close": 1.9837405, "volume": 29751.0}, {"date": "2007-08-02", "close": 1.937607, "volume": 21671.0}, {"date": "2007-08-06", "close": 1.937607, "volume": 867.0}, {"date": "2007-08-07", "close": 1.9191536, "volume": 30509.0}, {"date": "2007-08-08", "close": 1.9283803, "volume": 29795.0}, {"date": "2007-08-09", "close": 1.9929672, "volume": 18758.0}, {"date": "2007-08-10", "close": 1.9929672, "volume": 18326.0}, {"date": "2007-08-13", "close": 2.0114206, "volume": 11719.0}, {"date": "2007-08-14", "close": 1.9560604, "volume": 16561.0}, {"date": "2007-08-15", "close": 1.9837405, "volume": 42705.0}, {"date": "2007-08-16", "close": 1.9745138, "volume": 87820.0}, {"date": "2007-08-17", "close": 1.9745138, "volume": 7570.0}, {"date": "2007-08-20", "close": 1.9652871, "volume": 10758.0}, {"date": "2007-08-21", "close": 2.0206473, "volume": 39250.0}, {"date": "2007-08-22", "close": 1.9745138, "volume": 18564.0}, {"date": "2007-08-23", "close": 2.0021939, "volume": 49933.0}, {"date": "2007-08-24", "close": 1.9560604, "volume": 12470.0}, {"date": "2007-08-27", "close": 2.0206473, "volume": 22384.0}, {"date": "2007-08-28", "close": 1.9837405, "volume": 13796.0}, {"date": "2007-08-29", "close": 1.9837405, "volume": 2844.0}, {"date": "2007-08-30", "close": 1.937607, "volume": 18750.0}, {"date": "2007-08-31", "close": 1.9745138, "volume": 9637.0}, {"date": "2007-09-03", "close": 1.9837405, "volume": 3028.0}, {"date": "2007-09-04", "close": 1.9560604, "volume": 12394.0}, {"date": "2007-09-05", "close": 1.9745138, "volume": 762.0}, {"date": "2007-09-06", "close": 1.9560604, "volume": 6244.0}, {"date": "2007-09-07", "close": 1.937607, "volume": 6882.0}, {"date": "2007-09-10", "close": 1.9468337, "volume": 18159.0}, {"date": "2007-09-11", "close": 1.9468337, "volume": 23319.0}, {"date": "2007-09-12", "close": 1.937607, "volume": 19617.0}, {"date": "2007-09-13", "close": 1.9283803, "volume": 9050.0}, {"date": "2007-09-14", "close": 1.9283803, "volume": 33825.0}, {"date": "2007-09-17", "close": 1.937607, "volume": 4361.0}, {"date": "2007-09-18", "close": 1.9283803, "volume": 7641.0}, {"date": "2007-09-19", "close": 1.9191536, "volume": 10838.0}, {"date": "2007-09-20", "close": 1.937607, "volume": 1027.0}, {"date": "2007-09-21", "close": 1.937607, "volume": 3186.0}, {"date": "2007-09-24", "close": 1.9837405, "volume": 20304.0}, {"date": "2007-09-25", "close": 1.937607, "volume": 36766.0}, {"date": "2007-09-26", "close": 1.9191536, "volume": 35033.0}, {"date": "2007-09-27", "close": 1.9837405, "volume": 37244.0}, {"date": "2007-09-28", "close": 2.0114206, "volume": 48285.0}, {"date": "2007-10-01", "close": 1.9837405, "volume": 30954.0}, {"date": "2007-10-02", "close": 1.9837405, "volume": 6568.0}, {"date": "2007-10-03", "close": 1.8914735, "volume": 20701.0}, {"date": "2007-10-05", "close": 1.937607, "volume": 2449.0}, {"date": "2007-10-08", "close": 2.0114206, "volume": 151340.0}, {"date": "2007-10-09", "close": 2.122141, "volume": 136885.0}, {"date": "2007-10-10", "close": 2.214408, "volume": 147485.0}, {"date": "2007-10-11", "close": 2.2051813, "volume": 59306.0}, {"date": "2007-10-12", "close": 2.1959546, "volume": 72767.0}, {"date": "2007-10-15", "close": 2.1682745, "volume": 57330.0}, {"date": "2007-10-16", "close": 2.1867279, "volume": 17623.0}, {"date": "2007-10-17", "close": 2.1682745, "volume": 57171.0}, {"date": "2007-10-18", "close": 2.1682745, "volume": 17493.0}, {"date": "2007-10-19", "close": 2.1867279, "volume": 26142.0}, {"date": "2007-10-22", "close": 2.1867279, "volume": 20255.0}, {"date": "2007-10-23", "close": 2.1959546, "volume": 61943.0}, {"date": "2007-10-24", "close": 2.1867279, "volume": 13290.0}, {"date": "2007-10-25", "close": 2.214408, "volume": 1626.0}, {"date": "2007-10-26", "close": 2.2605415, "volume": 111370.0}, {"date": "2007-10-29", "close": 2.3435818, "volume": 45102.0}, {"date": "2007-10-30", "close": 2.3897153, "volume": 31593.0}, {"date": "2007-10-31", "close": 2.2328614, "volume": 31234.0}, {"date": "2007-11-01", "close": 2.398942, "volume": 19639.0}, {"date": "2007-11-02", "close": 2.3897153, "volume": 21254.0}, {"date": "2007-11-05", "close": 2.4358488, "volume": 81297.0}, {"date": "2007-11-06", "close": 2.398942, "volume": 2594.0}, {"date": "2007-11-07", "close": 2.4266221, "volume": 25373.0}, {"date": "2007-11-08", "close": 2.4266221, "volume": 362.0}, {"date": "2007-11-09", "close": 2.4173954, "volume": 38577.0}, {"date": "2007-11-12", "close": 2.3528085, "volume": 18013.0}, {"date": "2007-11-13", "close": 2.2236347, "volume": 39787.0}, {"date": "2007-11-15", "close": 2.2328614, "volume": 11759.0}, {"date": "2007-11-16", "close": 2.2236347, "volume": 11383.0}, {"date": "2007-11-19", "close": 2.2051813, "volume": 15371.0}, {"date": "2007-11-20", "close": 2.2882216, "volume": 23092.0}, {"date": "2007-11-21", "close": 2.2882216, "volume": 2168.0}, {"date": "2007-11-22", "close": 2.1775012, "volume": 20517.0}, {"date": "2007-11-23", "close": 2.1590478, "volume": 26629.0}, {"date": "2007-11-26", "close": 2.2420881, "volume": 2168.0}, {"date": "2007-11-27", "close": 2.0483274, "volume": 7045.0}, {"date": "2007-11-28", "close": 2.1129143, "volume": 18763.0}, {"date": "2007-11-29", "close": 2.1590478, "volume": 1076.0}, {"date": "2007-11-30", "close": 2.1959546, "volume": 9150.0}, {"date": "2007-12-03", "close": 2.1775012, "volume": 10201.0}, {"date": "2007-12-04", "close": 2.306675, "volume": 65059.0}, {"date": "2007-12-05", "close": 2.3528085, "volume": 25141.0}, {"date": "2007-12-06", "close": 2.4266221, "volume": 50752.0}, {"date": "2007-12-07", "close": 2.4081687, "volume": 29799.0}, {"date": "2007-12-10", "close": 2.398942, "volume": 20305.0}, {"date": "2007-12-11", "close": 2.3620352, "volume": 22781.0}, {"date": "2007-12-12", "close": 2.3620352, "volume": 10838.0}, {"date": "2007-12-13", "close": 2.3620352, "volume": 46426.0}, {"date": "2007-12-14", "close": 2.306675, "volume": 57038.0}, {"date": "2007-12-17", "close": 2.2605415, "volume": 32768.0}, {"date": "2007-12-18", "close": 2.2697682, "volume": 30890.0}, {"date": "2007-12-19", "close": 2.2697682, "volume": 7091.0}, {"date": "2007-12-20", "close": 2.1959546, "volume": 34517.0}, {"date": "2007-12-21", "close": 2.1590478, "volume": 5708.0}, {"date": "2007-12-24", "close": 2.0944609, "volume": 64827.0}, {"date": "2007-12-27", "close": 2.122141, "volume": 14733.0}, {"date": "2007-12-28", "close": 2.2697682, "volume": 17498.0}, {"date": "2008-01-03", "close": 2.2605415, "volume": 2741.0}, {"date": "2008-01-04", "close": 2.1682745, "volume": 1084.0}, {"date": "2008-01-07", "close": 2.0575541, "volume": 30550.0}, {"date": "2008-01-08", "close": 2.0852342, "volume": 23953.0}, {"date": "2008-01-09", "close": 2.0944609, "volume": 28721.0}, {"date": "2008-01-10", "close": 2.0483274, "volume": 61452.0}, {"date": "2008-01-11", "close": 2.0667808, "volume": 16398.0}, {"date": "2008-01-14", "close": 2.0575541, "volume": 40882.0}, {"date": "2008-01-15", "close": 2.0760075, "volume": 5396.0}, {"date": "2008-01-16", "close": 2.0667808, "volume": 25241.0}, {"date": "2008-01-18", "close": 1.9745138, "volume": 72769.0}, {"date": "2008-01-21", "close": 1.9099269, "volume": 37879.0}, {"date": "2008-01-22", "close": 1.660806, "volume": 75912.0}, {"date": "2008-01-23", "close": 1.8268866, "volume": 69095.0}, {"date": "2008-01-24", "close": 1.8176599, "volume": 29263.0}, {"date": "2008-01-25", "close": 1.8730201, "volume": 23155.0}, {"date": "2008-01-29", "close": 1.8545667, "volume": 16285.0}, {"date": "2008-01-30", "close": 1.8637934, "volume": 6683.0}, {"date": "2008-01-31", "close": 1.8637934, "volume": 12540.0}, {"date": "2008-02-01", "close": 1.8545667, "volume": 10838.0}, {"date": "2008-02-04", "close": 1.8545667, "volume": 27677.0}, {"date": "2008-02-05", "close": 1.84534, "volume": 4629.0}, {"date": "2008-02-06", "close": 1.84534, "volume": 5744.0}, {"date": "2008-02-07", "close": 1.82227325, "volume": 40426.0}, {"date": "2008-02-08", "close": 1.84534, "volume": 5419.0}, {"date": "2008-02-11", "close": 1.84534, "volume": 1019.0}, {"date": "2008-02-12", "close": 1.84534, "volume": 8844.0}, {"date": "2008-02-13", "close": 1.8914735, "volume": 5588.0}, {"date": "2008-02-14", "close": 1.8914735, "volume": 20051.0}, {"date": "2008-02-15", "close": 1.8822468, "volume": 2270.0}, {"date": "2008-02-18", "close": 1.8822468, "volume": 378.0}, {"date": "2008-02-19", "close": 1.9007002, "volume": 82447.0}, {"date": "2008-02-20", "close": 1.9283803, "volume": 16799.0}, {"date": "2008-02-21", "close": 1.9745138, "volume": 32514.0}, {"date": "2008-02-22", "close": 1.9191536, "volume": 26662.0}, {"date": "2008-02-25", "close": 1.937607, "volume": 17666.0}, {"date": "2008-02-26", "close": 1.9283803, "volume": 17087.0}, {"date": "2008-02-27", "close": 1.9099269, "volume": 18772.0}, {"date": "2008-02-28", "close": 1.937607, "volume": 7912.0}, {"date": "2008-02-29", "close": 1.937607, "volume": 9286.0}, {"date": "2008-03-03", "close": 1.8914735, "volume": 5149.0}, {"date": "2008-03-04", "close": 1.937607, "volume": 15011.0}, {"date": "2008-03-05", "close": 1.937607, "volume": 1100.0}, {"date": "2008-03-06", "close": 1.84534, "volume": 25479.0}, {"date": "2008-03-07", "close": 1.8914735, "volume": 2763.0}, {"date": "2008-03-10", "close": 1.8914735, "volume": 3210.0}, {"date": "2008-03-11", "close": 1.8084332, "volume": 17497.0}, {"date": "2008-03-12", "close": 1.8084332, "volume": 12464.0}, {"date": "2008-03-13", "close": 1.8176599, "volume": 16907.0}, {"date": "2008-03-14", "close": 1.8084332, "volume": 36850.0}, {"date": "2008-03-17", "close": 1.84534, "volume": 16602.0}, {"date": "2008-03-18", "close": 1.8361133, "volume": 13819.0}, {"date": "2008-03-19", "close": 1.7992065, "volume": 22337.0}, {"date": "2008-03-20", "close": 1.7899798, "volume": 11835.0}, {"date": "2008-03-25", "close": 1.7992065, "volume": 87328.0}, {"date": "2008-03-26", "close": 1.7715264, "volume": 29584.0}, {"date": "2008-03-27", "close": 1.7992065, "volume": 33815.0}, {"date": "2008-03-28", "close": 1.753073, "volume": 19834.0}, {"date": "2008-03-31", "close": 1.7992065, "volume": 38042.0}, {"date": "2008-04-01", "close": 1.937607, "volume": 40751.0}, {"date": "2008-04-02", "close": 1.9837405, "volume": 9158.0}, {"date": "2008-04-03", "close": 1.9560604, "volume": 33056.0}, {"date": "2008-04-04", "close": 2.029874, "volume": 17740.0}, {"date": "2008-04-07", "close": 2.0760075, "volume": 38481.0}, {"date": "2008-04-08", "close": 1.9099269, "volume": 263001.0}, {"date": "2008-04-09", "close": 1.937607, "volume": 4155.0}, {"date": "2008-04-10", "close": 1.8822468, "volume": 20637.0}, {"date": "2008-04-11", "close": 1.8176599, "volume": 30832.0}, {"date": "2008-04-14", "close": 1.7622997, "volume": 42767.0}, {"date": "2008-04-15", "close": 1.7622997, "volume": 9293.0}, {"date": "2008-04-16", "close": 1.7622997, "volume": 28179.0}, {"date": "2008-04-18", "close": 1.8268866, "volume": 6982.0}, {"date": "2008-04-21", "close": 1.84534, "volume": 3924.0}, {"date": "2008-04-22", "close": 1.84534, "volume": 2384.0}, {"date": "2008-04-23", "close": 1.84534, "volume": 20592.0}, {"date": "2008-04-24", "close": 1.8822468, "volume": 5365.0}, {"date": "2008-04-28", "close": 1.8730201, "volume": 2384.0}, {"date": "2008-04-29", "close": 1.9837405, "volume": 27138.0}, {"date": "2008-04-30", "close": 1.9837405, "volume": 1084.0}, {"date": "2008-05-02", "close": 2.0114206, "volume": 3251.0}, {"date": "2008-05-05", "close": 2.0021939, "volume": 2168.0}, {"date": "2008-05-06", "close": 1.937607, "volume": 15272.0}, {"date": "2008-05-07", "close": 1.937607, "volume": 2710.0}, {"date": "2008-05-08", "close": 2.0114206, "volume": 30919.0}, {"date": "2008-05-09", "close": 1.9929672, "volume": 11705.0}, {"date": "2008-05-12", "close": 1.9837405, "volume": 19807.0}, {"date": "2008-05-13", "close": 2.0021939, "volume": 35014.0}, {"date": "2008-05-14", "close": 2.0114206, "volume": 5419.0}, {"date": "2008-05-15", "close": 1.9929672, "volume": 10079.0}, {"date": "2008-05-16", "close": 1.937607, "volume": 20592.0}, {"date": "2008-05-19", "close": 1.937607, "volume": 5744.0}, {"date": "2008-05-20", "close": 1.937607, "volume": 14252.0}, {"date": "2008-05-21", "close": 1.9468337, "volume": 2384.0}, {"date": "2008-05-22", "close": 1.937607, "volume": 18967.0}, {"date": "2008-05-23", "close": 1.937607, "volume": 22424.0}, {"date": "2008-05-26", "close": 1.937607, "volume": 13557.0}, {"date": "2008-05-27", "close": 2.0114206, "volume": 96893.0}, {"date": "2008-05-29", "close": 1.9468337, "volume": 1084.0}, {"date": "2008-05-30", "close": 1.937607, "volume": 896.0}, {"date": "2008-06-02", "close": 1.937607, "volume": 6833.0}, {"date": "2008-06-04", "close": 1.937607, "volume": 1184.0}, {"date": "2008-06-05", "close": 1.937607, "volume": 23242.0}, {"date": "2008-06-06", "close": 1.9468337, "volume": 44761.0}, {"date": "2008-06-11", "close": 1.937607, "volume": 5094.0}, {"date": "2008-06-12", "close": 1.8730201, "volume": 10979.0}, {"date": "2008-06-13", "close": 1.8914735, "volume": 26033.0}, {"date": "2008-06-16", "close": 1.8914735, "volume": 16777.0}, {"date": "2008-06-17", "close": 1.8822468, "volume": 1572.0}, {"date": "2008-06-18", "close": 1.8822468, "volume": 10838.0}, {"date": "2008-06-19", "close": 1.8822468, "volume": 45412.0}, {"date": "2008-06-20", "close": 1.8822468, "volume": 16257.0}, {"date": "2008-06-23", "close": 1.7899798, "volume": 20981.0}, {"date": "2008-06-24", "close": 1.7622997, "volume": 44212.0}, {"date": "2008-06-25", "close": 1.80381985, "volume": 12842.0}, {"date": "2008-06-26", "close": 1.77613975, "volume": 4716.0}, {"date": "2008-06-27", "close": 1.7161662, "volume": 34248.0}, {"date": "2008-06-30", "close": 1.7069395, "volume": 31647.0}, {"date": "2008-07-01", "close": 1.753073, "volume": 325.0}, {"date": "2008-07-02", "close": 1.753073, "volume": 13550.0}, {"date": "2008-07-03", "close": 1.753073, "volume": 1626.0}, {"date": "2008-07-04", "close": 1.753073, "volume": 1084.0}, {"date": "2008-07-07", "close": 1.7069395, "volume": 24941.0}, {"date": "2008-07-09", "close": 1.476272, "volume": 39559.0}, {"date": "2008-07-10", "close": 1.5224055, "volume": 58320.0}, {"date": "2008-07-11", "close": 1.5039521, "volume": 29263.0}, {"date": "2008-07-14", "close": 1.50856545, "volume": 47146.0}, {"date": "2008-07-15", "close": 1.4947254, "volume": 34248.0}, {"date": "2008-07-16", "close": 1.476272, "volume": 23351.0}, {"date": "2008-07-17", "close": 1.4301385, "volume": 51008.0}, {"date": "2008-07-18", "close": 1.49933875, "volume": 23735.0}, {"date": "2008-07-21", "close": 1.5500856, "volume": 30032.0}, {"date": "2008-07-22", "close": 1.5500856, "volume": 21934.0}, {"date": "2008-07-23", "close": 1.6423526, "volume": 10215.0}, {"date": "2008-07-24", "close": 1.660806, "volume": 2791.0}, {"date": "2008-07-25", "close": 1.67464605, "volume": 11613.0}, {"date": "2008-07-28", "close": 1.6700327, "volume": 4606.0}, {"date": "2008-07-29", "close": 1.6146725, "volume": 4877.0}, {"date": "2008-07-30", "close": 1.5869924, "volume": 9802.0}, {"date": "2008-07-31", "close": 1.6146725, "volume": 1084.0}, {"date": "2008-08-01", "close": 1.6146725, "volume": 6503.0}, {"date": "2008-08-05", "close": 1.6146725, "volume": 1084.0}, {"date": "2008-08-06", "close": 1.6792594, "volume": 6301.0}, {"date": "2008-08-07", "close": 1.6792594, "volume": 20721.0}, {"date": "2008-08-08", "close": 1.6146725, "volume": 5419.0}, {"date": "2008-08-11", "close": 1.660806, "volume": 23946.0}, {"date": "2008-08-12", "close": 1.6884861, "volume": 22196.0}, {"date": "2008-08-13", "close": 1.74845965, "volume": 17341.0}, {"date": "2008-08-14", "close": 1.7438463, "volume": 14436.0}, {"date": "2008-08-15", "close": 1.8914735, "volume": 56301.0}, {"date": "2008-08-18", "close": 1.84534, "volume": 14902.0}, {"date": "2008-08-19", "close": 1.80381985, "volume": 20384.0}, {"date": "2008-08-20", "close": 1.84534, "volume": 18729.0}, {"date": "2008-08-21", "close": 1.84534, "volume": 11705.0}, {"date": "2008-08-22", "close": 1.8637934, "volume": 21891.0}, {"date": "2008-08-25", "close": 1.8730201, "volume": 2494.0}, {"date": "2008-08-26", "close": 1.8914735, "volume": 16826.0}, {"date": "2008-08-27", "close": 1.937607, "volume": 13164.0}, {"date": "2008-08-28", "close": 1.9652871, "volume": 22679.0}, {"date": "2008-08-29", "close": 1.9837405, "volume": 17837.0}, {"date": "2008-09-02", "close": 1.9837405, "volume": 6649.0}, {"date": "2008-09-04", "close": 1.937607, "volume": 7912.0}, {"date": "2008-09-05", "close": 1.9837405, "volume": 14803.0}, {"date": "2008-09-08", "close": 2.029874, "volume": 8705.0}, {"date": "2008-09-09", "close": 1.937607, "volume": 10838.0}, {"date": "2008-09-10", "close": 1.937607, "volume": 9754.0}, {"date": "2008-09-11", "close": 1.9837405, "volume": 4335.0}, {"date": "2008-09-12", "close": 1.937607, "volume": 16799.0}, {"date": "2008-09-15", "close": 1.937607, "volume": 7522.0}, {"date": "2008-09-16", "close": 1.937607, "volume": 14686.0}, {"date": "2008-09-17", "close": 1.9099269, "volume": 5419.0}, {"date": "2008-09-18", "close": 1.8545667, "volume": 29988.0}, {"date": "2008-09-19", "close": 1.9099269, "volume": 33323.0}, {"date": "2008-09-22", "close": 1.8545667, "volume": 10134.0}, {"date": "2008-09-23", "close": 1.8084332, "volume": 11380.0}, {"date": "2008-09-24", "close": 1.8361133, "volume": 2697.0}, {"date": "2008-09-25", "close": 1.8637934, "volume": 26553.0}, {"date": "2008-09-26", "close": 1.84534, "volume": 33476.0}, {"date": "2008-09-29", "close": 1.8822468, "volume": 30889.0}, {"date": "2008-09-30", "close": 1.8730201, "volume": 34140.0}, {"date": "2008-10-01", "close": 1.8637934, "volume": 54732.0}, {"date": "2008-10-02", "close": 1.8637934, "volume": 19509.0}, {"date": "2008-10-03", "close": 1.7992065, "volume": 25795.0}, {"date": "2008-10-06", "close": 1.753073, "volume": 7587.0}, {"date": "2008-10-07", "close": 1.7438463, "volume": 27095.0}, {"date": "2008-10-08", "close": 1.7069395, "volume": 13222.0}, {"date": "2008-10-09", "close": 1.7069395, "volume": 13006.0}, {"date": "2008-10-10", "close": 1.6238992, "volume": 14960.0}, {"date": "2008-10-13", "close": 1.7622997, "volume": 29263.0}, {"date": "2008-10-14", "close": 1.7346196, "volume": 26120.0}, {"date": "2008-10-16", "close": 1.660806, "volume": 19725.0}, {"date": "2008-10-17", "close": 1.660806, "volume": 17341.0}, {"date": "2008-10-20", "close": 1.660806, "volume": 20809.0}, {"date": "2008-10-21", "close": 1.7069395, "volume": 70073.0}, {"date": "2008-10-22", "close": 1.6700327, "volume": 2710.0}, {"date": "2008-10-23", "close": 1.660806, "volume": 5690.0}, {"date": "2008-10-24", "close": 1.660806, "volume": 21676.0}, {"date": "2008-10-27", "close": 1.660806, "volume": 54871.0}, {"date": "2008-10-28", "close": 1.6146725, "volume": 6503.0}, {"date": "2008-10-29", "close": 1.660806, "volume": 1561.0}, {"date": "2008-11-03", "close": 1.6884861, "volume": 6503.0}, {"date": "2008-11-04", "close": 1.753073, "volume": 10350.0}, {"date": "2008-11-05", "close": 1.84534, "volume": 2168.0}, {"date": "2008-11-06", "close": 1.7622997, "volume": 1734.0}, {"date": "2008-11-07", "close": 1.7899798, "volume": 7587.0}, {"date": "2008-11-10", "close": 1.84534, "volume": 34162.0}, {"date": "2008-11-11", "close": 1.8084332, "volume": 2764.0}, {"date": "2008-11-12", "close": 1.8176599, "volume": 8400.0}, {"date": "2008-11-13", "close": 1.753073, "volume": 23489.0}, {"date": "2008-11-14", "close": 1.753073, "volume": 41617.0}, {"date": "2008-11-17", "close": 1.7161662, "volume": 16909.0}, {"date": "2008-11-18", "close": 1.660806, "volume": 36850.0}, {"date": "2008-11-19", "close": 1.660806, "volume": 27214.0}, {"date": "2008-11-20", "close": 1.6884861, "volume": 43766.0}, {"date": "2008-11-21", "close": 1.6146725, "volume": 9995.0}, {"date": "2008-11-24", "close": 1.61005915, "volume": 10598.0}, {"date": "2008-11-25", "close": 1.5593123, "volume": 5462.0}, {"date": "2008-11-26", "close": 1.5500856, "volume": 22929.0}, {"date": "2008-11-27", "close": 1.5500856, "volume": 542.0}, {"date": "2008-12-01", "close": 1.5500856, "volume": 2460.0}, {"date": "2008-12-02", "close": 1.6146725, "volume": 6709.0}, {"date": "2008-12-04", "close": 1.5500856, "volume": 6519.0}, {"date": "2008-12-05", "close": 1.52701885, "volume": 35766.0}, {"date": "2008-12-08", "close": 1.6146725, "volume": 5961.0}, {"date": "2008-12-09", "close": 1.6238992, "volume": 27095.0}, {"date": "2008-12-11", "close": 1.6146725, "volume": 5053.0}, {"date": "2008-12-15", "close": 1.5500856, "volume": 24657.0}, {"date": "2008-12-16", "close": 1.568539, "volume": 867.0}, {"date": "2008-12-17", "close": 1.5500856, "volume": 8420.0}, {"date": "2008-12-19", "close": 1.5408589, "volume": 55243.0}, {"date": "2008-12-22", "close": 1.6331259, "volume": 217.0}, {"date": "2008-12-23", "close": 1.7069395, "volume": 18029.0}, {"date": "2008-12-24", "close": 1.568539, "volume": 1626.0}, {"date": "2009-01-02", "close": 1.6054458, "volume": 5961.0}, {"date": "2009-01-05", "close": 1.6054458, "volume": 2817.0}, {"date": "2009-01-07", "close": 1.6054458, "volume": 2168.0}, {"date": "2009-01-08", "close": 1.6054458, "volume": 8660.0}, {"date": "2009-01-12", "close": 1.5962191, "volume": 2710.0}, {"date": "2009-01-14", "close": 1.5224055, "volume": 7695.0}, {"date": "2009-01-15", "close": 1.5408589, "volume": 43.0}, {"date": "2009-01-16", "close": 1.476272, "volume": 9949.0}, {"date": "2009-01-19", "close": 1.476272, "volume": 688.0}, {"date": "2009-01-20", "close": 1.476272, "volume": 10875.0}, {"date": "2009-01-21", "close": 1.5224055, "volume": 2168.0}, {"date": "2009-01-23", "close": 1.5224055, "volume": 5419.0}, {"date": "2009-01-27", "close": 1.5224055, "volume": 2168.0}, {"date": "2009-01-28", "close": 1.5224055, "volume": 282.0}, {"date": "2009-01-29", "close": 1.5131788, "volume": 9279.0}, {"date": "2009-01-30", "close": 1.5131788, "volume": 2710.0}, {"date": "2009-02-03", "close": 1.5224055, "volume": 6503.0}, {"date": "2009-02-04", "close": 1.5039521, "volume": 1084.0}, {"date": "2009-02-05", "close": 1.5039521, "volume": 9754.0}, {"date": "2009-02-06", "close": 1.476272, "volume": 6763.0}, {"date": "2009-02-09", "close": 1.4578186, "volume": 29862.0}, {"date": "2009-02-10", "close": 1.4393652, "volume": 3053.0}, {"date": "2009-02-11", "close": 1.4578186, "volume": 3942.0}, {"date": "2009-02-12", "close": 1.4301385, "volume": 4554.0}, {"date": "2009-02-13", "close": 1.4578186, "volume": 28362.0}, {"date": "2009-02-16", "close": 1.4578186, "volume": 10838.0}, {"date": "2009-02-17", "close": 1.476272, "volume": 13819.0}, {"date": "2009-02-18", "close": 1.476272, "volume": 13006.0}, {"date": "2009-02-19", "close": 1.476272, "volume": 14902.0}, {"date": "2009-02-20", "close": 1.4854987, "volume": 11413.0}, {"date": "2009-02-23", "close": 1.5039521, "volume": 3316.0}, {"date": "2009-02-24", "close": 1.4947254, "volume": 25405.0}, {"date": "2009-02-26", "close": 1.4301385, "volume": 4335.0}, {"date": "2009-02-27", "close": 1.4670453, "volume": 15401.0}, {"date": "2009-03-02", "close": 1.4393652, "volume": 10838.0}, {"date": "2009-03-03", "close": 1.38861835, "volume": 8996.0}, {"date": "2009-03-04", "close": 1.4116851, "volume": 2978.0}, {"date": "2009-03-05", "close": 1.3932317, "volume": 6373.0}, {"date": "2009-03-06", "close": 1.384005, "volume": 2655.0}, {"date": "2009-03-09", "close": 1.476272, "volume": 1626.0}, {"date": "2009-03-10", "close": 1.384005, "volume": 5439.0}, {"date": "2009-03-11", "close": 1.4301385, "volume": 3251.0}, {"date": "2009-03-17", "close": 1.476272, "volume": 3381.0}, {"date": "2009-03-18", "close": 1.4670453, "volume": 11163.0}, {"date": "2009-03-19", "close": 1.384005, "volume": 36154.0}, {"date": "2009-03-20", "close": 1.384005, "volume": 7912.0}, {"date": "2009-03-23", "close": 1.41629845, "volume": 6846.0}, {"date": "2009-03-24", "close": 1.384005, "volume": 21676.0}, {"date": "2009-03-25", "close": 1.4209118, "volume": 23135.0}, {"date": "2009-03-26", "close": 1.4209118, "volume": 14988.0}, {"date": "2009-03-27", "close": 1.4024584, "volume": 11223.0}, {"date": "2009-03-30", "close": 1.4024584, "volume": 16431.0}, {"date": "2009-03-31", "close": 1.4393652, "volume": 28117.0}, {"date": "2009-04-02", "close": 1.43475185, "volume": 34881.0}, {"date": "2009-04-03", "close": 1.45320525, "volume": 70188.0}, {"date": "2009-04-06", "close": 1.4578186, "volume": 60152.0}, {"date": "2009-04-07", "close": 1.4578186, "volume": 61453.0}, {"date": "2009-04-08", "close": 1.4024584, "volume": 62103.0}, {"date": "2009-04-09", "close": 1.4024584, "volume": 65164.0}, {"date": "2009-04-14", "close": 1.4024584, "volume": 89462.0}, {"date": "2009-04-15", "close": 1.4485919, "volume": 8694.0}, {"date": "2009-04-16", "close": 1.4670453, "volume": 85154.0}, {"date": "2009-04-17", "close": 1.49933875, "volume": 11922.0}, {"date": "2009-04-20", "close": 1.5500856, "volume": 12192.0}, {"date": "2009-04-21", "close": 1.4578186, "volume": 5419.0}, {"date": "2009-04-22", "close": 1.5131788, "volume": 2021.0}, {"date": "2009-04-23", "close": 1.4670453, "volume": 4435.0}, {"date": "2009-04-24", "close": 1.4578186, "volume": 5419.0}, {"date": "2009-04-27", "close": 1.54547225, "volume": 30476.0}, {"date": "2009-04-28", "close": 1.568539, "volume": 29419.0}, {"date": "2009-04-29", "close": 1.49933875, "volume": 427.0}, {"date": "2009-04-30", "close": 1.5224055, "volume": 3577.0}, {"date": "2009-05-01", "close": 1.6423526, "volume": 10188.0}, {"date": "2009-05-04", "close": 1.5500856, "volume": 55144.0}, {"date": "2009-05-05", "close": 1.5500856, "volume": 10101.0}, {"date": "2009-05-06", "close": 1.5869924, "volume": 29269.0}, {"date": "2009-05-07", "close": 1.5039521, "volume": 35488.0}, {"date": "2009-05-08", "close": 1.476272, "volume": 15134.0}, {"date": "2009-05-11", "close": 1.5224055, "volume": 11419.0}, {"date": "2009-05-12", "close": 1.4670453, "volume": 16257.0}, {"date": "2009-05-13", "close": 1.4854987, "volume": 10838.0}, {"date": "2009-05-14", "close": 1.48088535, "volume": 35590.0}, {"date": "2009-05-15", "close": 1.4670453, "volume": 7090.0}, {"date": "2009-05-18", "close": 1.4947254, "volume": 19463.0}, {"date": "2009-05-19", "close": 1.45320525, "volume": 11215.0}, {"date": "2009-05-20", "close": 1.4578186, "volume": 10838.0}, {"date": "2009-05-21", "close": 1.4393652, "volume": 13656.0}, {"date": "2009-05-22", "close": 1.476272, "volume": 5419.0}, {"date": "2009-05-25", "close": 1.476272, "volume": 14796.0}, {"date": "2009-05-26", "close": 1.4301385, "volume": 3251.0}, {"date": "2009-05-27", "close": 1.4209118, "volume": 11707.0}, {"date": "2009-05-28", "close": 1.476272, "volume": 49855.0}, {"date": "2009-05-29", "close": 1.4393652, "volume": 43352.0}, {"date": "2009-06-01", "close": 1.4301385, "volume": 23952.0}, {"date": "2009-06-02", "close": 1.4301385, "volume": 36259.0}, {"date": "2009-06-03", "close": 1.4024584, "volume": 48772.0}, {"date": "2009-06-04", "close": 1.42552515, "volume": 23218.0}, {"date": "2009-06-05", "close": 1.40707175, "volume": 27474.0}, {"date": "2009-06-09", "close": 1.3932317, "volume": 36850.0}, {"date": "2009-06-10", "close": 1.3932317, "volume": 100023.0}, {"date": "2009-06-11", "close": 1.384005, "volume": 11922.0}, {"date": "2009-06-12", "close": 1.4024584, "volume": 27453.0}, {"date": "2009-06-15", "close": 1.38861835, "volume": 41402.0}, {"date": "2009-06-16", "close": 1.31480475, "volume": 54826.0}, {"date": "2009-06-17", "close": 1.3378715, "volume": 39142.0}, {"date": "2009-06-18", "close": 1.3470982, "volume": 36444.0}, {"date": "2009-06-19", "close": 1.3655516, "volume": 552.0}, {"date": "2009-06-22", "close": 1.3563249, "volume": 25768.0}, {"date": "2009-06-23", "close": 1.3470982, "volume": 75433.0}, {"date": "2009-06-24", "close": 1.3378715, "volume": 28071.0}, {"date": "2009-06-25", "close": 1.35171155, "volume": 13634.0}, {"date": "2009-06-26", "close": 1.3378715, "volume": 17504.0}, {"date": "2009-06-29", "close": 1.33325815, "volume": 58503.0}, {"date": "2009-06-30", "close": 1.3286448, "volume": 52423.0}, {"date": "2009-07-01", "close": 1.3286448, "volume": 16723.0}, {"date": "2009-07-02", "close": 1.3286448, "volume": 16799.0}, {"date": "2009-07-03", "close": 1.3378715, "volume": 28406.0}, {"date": "2009-07-06", "close": 1.39784505, "volume": 26314.0}, {"date": "2009-07-07", "close": 1.3378715, "volume": 4117.0}, {"date": "2009-07-08", "close": 1.34248485, "volume": 1286.0}, {"date": "2009-07-09", "close": 1.4116851, "volume": 11937.0}, {"date": "2009-07-10", "close": 1.4116851, "volume": 34.0}, {"date": "2009-07-13", "close": 1.4301385, "volume": 26561.0}, {"date": "2009-07-14", "close": 1.43475185, "volume": 10838.0}, {"date": "2009-07-15", "close": 1.5224055, "volume": 27187.0}, {"date": "2009-07-16", "close": 1.4947254, "volume": 11189.0}, {"date": "2009-07-17", "close": 1.476272, "volume": 18384.0}, {"date": "2009-07-20", "close": 1.5224055, "volume": 15173.0}, {"date": "2009-07-21", "close": 1.47165865, "volume": 14740.0}, {"date": "2009-07-22", "close": 1.4947254, "volume": 8520.0}, {"date": "2009-07-23", "close": 1.5224055, "volume": 33148.0}, {"date": "2009-07-24", "close": 1.5593123, "volume": 35270.0}, {"date": "2009-07-28", "close": 1.56392565, "volume": 17233.0}, {"date": "2009-07-29", "close": 1.5408589, "volume": 24830.0}, {"date": "2009-07-30", "close": 1.5224055, "volume": 49486.0}, {"date": "2009-07-31", "close": 1.5316322, "volume": 18949.0}, {"date": "2009-08-03", "close": 1.5316322, "volume": 16528.0}, {"date": "2009-08-04", "close": 1.6146725, "volume": 68420.0}, {"date": "2009-08-05", "close": 1.6054458, "volume": 37075.0}, {"date": "2009-08-06", "close": 1.5500856, "volume": 18425.0}, {"date": "2009-08-07", "close": 1.5500856, "volume": 79584.0}, {"date": "2009-08-10", "close": 1.5500856, "volume": 20991.0}, {"date": "2009-08-11", "close": 1.5408589, "volume": 13462.0}, {"date": "2009-08-12", "close": 1.5224055, "volume": 5853.0}, {"date": "2009-08-13", "close": 1.5224055, "volume": 59464.0}, {"date": "2009-08-14", "close": 1.5131788, "volume": 40619.0}, {"date": "2009-08-17", "close": 1.5408589, "volume": 26121.0}, {"date": "2009-08-18", "close": 1.476272, "volume": 9947.0}, {"date": "2009-08-19", "close": 1.2825113, "volume": 631782.0}, {"date": "2009-08-20", "close": 1.3101914, "volume": 132414.0}, {"date": "2009-08-21", "close": 1.31480475, "volume": 64382.0}, {"date": "2009-08-24", "close": 1.3378715, "volume": 71082.0}, {"date": "2009-08-25", "close": 1.33325815, "volume": 67467.0}, {"date": "2009-08-26", "close": 1.33325815, "volume": 66008.0}, {"date": "2009-08-27", "close": 1.3470982, "volume": 27095.0}, {"date": "2009-08-28", "close": 1.3378715, "volume": 21985.0}, {"date": "2009-08-31", "close": 1.3378715, "volume": 22497.0}, {"date": "2009-09-01", "close": 1.3747783, "volume": 15498.0}, {"date": "2009-09-02", "close": 1.3655516, "volume": 16658.0}, {"date": "2009-09-03", "close": 1.3378715, "volume": 27095.0}, {"date": "2009-09-04", "close": 1.384005, "volume": 77785.0}, {"date": "2009-09-07", "close": 1.4024584, "volume": 53260.0}, {"date": "2009-09-08", "close": 1.4670453, "volume": 43190.0}, {"date": "2009-09-09", "close": 1.476272, "volume": 5419.0}, {"date": "2009-09-10", "close": 1.4393652, "volume": 40338.0}, {"date": "2009-09-11", "close": 1.4024584, "volume": 21954.0}, {"date": "2009-09-14", "close": 1.45320525, "volume": 63958.0}, {"date": "2009-09-15", "close": 1.45320525, "volume": 28080.0}, {"date": "2009-09-16", "close": 1.4578186, "volume": 71975.0}, {"date": "2009-09-17", "close": 1.4485919, "volume": 43264.0}, {"date": "2009-09-18", "close": 1.4393652, "volume": 50218.0}, {"date": "2009-09-21", "close": 1.4670453, "volume": 34259.0}, {"date": "2009-09-22", "close": 1.4670453, "volume": 43678.0}, {"date": "2009-09-23", "close": 1.4670453, "volume": 17059.0}, {"date": "2009-09-24", "close": 1.5224055, "volume": 68896.0}, {"date": "2009-09-25", "close": 1.55469895, "volume": 10296.0}, {"date": "2009-09-28", "close": 1.6146725, "volume": 44076.0}, {"date": "2009-09-29", "close": 1.61005915, "volume": 94390.0}, {"date": "2009-09-30", "close": 1.6331259, "volume": 38269.0}, {"date": "2009-10-01", "close": 1.61928585, "volume": 13605.0}, {"date": "2009-10-02", "close": 1.5962191, "volume": 19347.0}, {"date": "2009-10-05", "close": 1.49011205, "volume": 54050.0}, {"date": "2009-10-06", "close": 1.4116851, "volume": 63668.0}, {"date": "2009-10-07", "close": 1.4485919, "volume": 6260.0}, {"date": "2009-10-08", "close": 1.476272, "volume": 11120.0}, {"date": "2009-10-09", "close": 1.4485919, "volume": 31502.0}, {"date": "2009-10-12", "close": 1.5039521, "volume": 13493.0}, {"date": "2009-10-13", "close": 1.5039521, "volume": 6898.0}, {"date": "2009-10-14", "close": 1.5408589, "volume": 12070.0}, {"date": "2009-10-15", "close": 1.5593123, "volume": 2178.0}, {"date": "2009-10-16", "close": 1.5500856, "volume": 16913.0}, {"date": "2009-10-19", "close": 1.5408589, "volume": 358.0}, {"date": "2009-10-20", "close": 1.5224055, "volume": 21889.0}, {"date": "2009-10-21", "close": 1.476272, "volume": 2276.0}, {"date": "2009-10-22", "close": 1.476272, "volume": 14090.0}, {"date": "2009-10-23", "close": 1.4947254, "volume": 9592.0}, {"date": "2009-10-26", "close": 1.476272, "volume": 13884.0}, {"date": "2009-10-27", "close": 1.4947254, "volume": 28096.0}, {"date": "2009-10-28", "close": 1.4854987, "volume": 24368.0}, {"date": "2009-10-29", "close": 1.476272, "volume": 28829.0}, {"date": "2009-10-30", "close": 1.37939165, "volume": 221159.0}, {"date": "2009-11-02", "close": 1.384005, "volume": 30955.0}, {"date": "2009-11-03", "close": 1.3932317, "volume": 13439.0}, {"date": "2009-11-04", "close": 1.4301385, "volume": 30715.0}, {"date": "2009-11-05", "close": 1.3932317, "volume": 23798.0}, {"date": "2009-11-06", "close": 1.384005, "volume": 17566.0}, {"date": "2009-11-09", "close": 1.3470982, "volume": 29145.0}, {"date": "2009-11-10", "close": 1.4209118, "volume": 24763.0}, {"date": "2009-11-11", "close": 1.4209118, "volume": 14090.0}, {"date": "2009-11-12", "close": 1.3655516, "volume": 184684.0}, {"date": "2009-11-13", "close": 1.3655516, "volume": 14768.0}, {"date": "2009-11-16", "close": 1.3655516, "volume": 22630.0}, {"date": "2009-11-17", "close": 1.3655516, "volume": 6503.0}, {"date": "2009-11-18", "close": 1.34248485, "volume": 101100.0}, {"date": "2009-11-19", "close": 1.3286448, "volume": 72184.0}, {"date": "2009-11-20", "close": 1.3101914, "volume": 239029.0}, {"date": "2009-11-23", "close": 1.2825113, "volume": 23519.0}, {"date": "2009-11-24", "close": 1.3194181, "volume": 33955.0}, {"date": "2009-11-25", "close": 1.3378715, "volume": 26445.0}, {"date": "2009-11-26", "close": 1.3194181, "volume": 40341.0}, {"date": "2009-11-27", "close": 1.291738, "volume": 21676.0}, {"date": "2009-11-30", "close": 1.3101914, "volume": 66205.0}, {"date": "2009-12-01", "close": 1.291738, "volume": 36875.0}, {"date": "2009-12-02", "close": 1.29635135, "volume": 98898.0}, {"date": "2009-12-03", "close": 1.29635135, "volume": 28981.0}, {"date": "2009-12-04", "close": 1.291738, "volume": 103285.0}, {"date": "2009-12-07", "close": 1.2825113, "volume": 107816.0}, {"date": "2009-12-08", "close": 1.2825113, "volume": 35734.0}, {"date": "2009-12-09", "close": 1.32403145, "volume": 40452.0}, {"date": "2009-12-10", "close": 1.2825113, "volume": 19614.0}, {"date": "2009-12-11", "close": 1.2825113, "volume": 72781.0}, {"date": "2009-12-14", "close": 1.2640579, "volume": 4335.0}, {"date": "2009-12-15", "close": 1.2732846, "volume": 24494.0}, {"date": "2009-12-16", "close": 1.2825113, "volume": 25885.0}, {"date": "2009-12-17", "close": 1.2640579, "volume": 32514.0}, {"date": "2009-12-18", "close": 1.2271511, "volume": 46193.0}, {"date": "2009-12-21", "close": 1.2363778, "volume": 21058.0}, {"date": "2009-12-22", "close": 1.2086977, "volume": 44324.0}, {"date": "2009-12-23", "close": 1.2825113, "volume": 45460.0}, {"date": "2009-12-24", "close": 1.2548312, "volume": 1084.0}, {"date": "2009-12-29", "close": 1.2640579, "volume": 1301.0}, {"date": "2009-12-30", "close": 1.2732846, "volume": 21756.0}, {"date": "2009-12-31", "close": 1.291738, "volume": 24384.0}, {"date": "2010-01-04", "close": 1.291738, "volume": 47244.0}, {"date": "2010-01-05", "close": 1.2548312, "volume": 72226.0}, {"date": "2010-01-06", "close": 1.3286448, "volume": 46355.0}, {"date": "2010-01-07", "close": 1.3101914, "volume": 24399.0}, {"date": "2010-01-08", "close": 1.291738, "volume": 20320.0}, {"date": "2010-01-11", "close": 1.291738, "volume": 62877.0}, {"date": "2010-01-12", "close": 1.3009647, "volume": 38539.0}, {"date": "2010-01-13", "close": 1.3378715, "volume": 10695.0}, {"date": "2010-01-14", "close": 1.384005, "volume": 42533.0}, {"date": "2010-01-15", "close": 1.4024584, "volume": 13794.0}, {"date": "2010-01-18", "close": 1.4024584, "volume": 9104.0}, {"date": "2010-01-19", "close": 1.384005, "volume": 32175.0}, {"date": "2010-01-20", "close": 1.4209118, "volume": 33873.0}, {"date": "2010-01-21", "close": 1.37939165, "volume": 23674.0}, {"date": "2010-01-22", "close": 1.384005, "volume": 21134.0}, {"date": "2010-01-25", "close": 1.384005, "volume": 26478.0}, {"date": "2010-01-27", "close": 1.384005, "volume": 21495.0}, {"date": "2010-01-29", "close": 1.3747783, "volume": 33517.0}, {"date": "2010-02-01", "close": 1.2640579, "volume": 50004.0}, {"date": "2010-02-02", "close": 1.2732846, "volume": 20566.0}, {"date": "2010-02-03", "close": 1.3563249, "volume": 14794.0}, {"date": "2010-02-04", "close": 1.3563249, "volume": 17428.0}, {"date": "2010-02-05", "close": 1.291738, "volume": 44915.0}, {"date": "2010-02-08", "close": 1.2825113, "volume": 14610.0}, {"date": "2010-02-09", "close": 1.27789795, "volume": 23837.0}, {"date": "2010-02-10", "close": 1.3378715, "volume": 22825.0}, {"date": "2010-02-11", "close": 1.291738, "volume": 8670.0}, {"date": "2010-02-12", "close": 1.291738, "volume": 1626.0}, {"date": "2010-02-15", "close": 1.29635135, "volume": 25470.0}, {"date": "2010-02-16", "close": 1.2640579, "volume": 32526.0}, {"date": "2010-02-17", "close": 1.014937, "volume": 447257.0}, {"date": "2010-02-18", "close": 0.98264355, "volume": 149639.0}, {"date": "2010-02-19", "close": 0.99187025, "volume": 42393.0}, {"date": "2010-02-22", "close": 0.8765365, "volume": 173119.0}, {"date": "2010-02-23", "close": 0.92267, "volume": 55423.0}, {"date": "2010-02-24", "close": 0.9042166, "volume": 34730.0}, {"date": "2010-02-25", "close": 0.8949899, "volume": 11602.0}, {"date": "2010-02-26", "close": 0.92267, "volume": 1084.0}, {"date": "2010-03-01", "close": 0.9042166, "volume": 47276.0}, {"date": "2010-03-02", "close": 0.84424305, "volume": 65516.0}, {"date": "2010-03-03", "close": 0.8211763, "volume": 67474.0}, {"date": "2010-03-04", "close": 0.82578965, "volume": 23161.0}, {"date": "2010-03-05", "close": 0.86269645, "volume": 21843.0}, {"date": "2010-03-08", "close": 0.8673098, "volume": 22529.0}, {"date": "2010-03-09", "close": 0.89960325, "volume": 19566.0}, {"date": "2010-03-10", "close": 0.8765365, "volume": 17319.0}, {"date": "2010-03-11", "close": 0.9042166, "volume": 17906.0}, {"date": "2010-03-12", "close": 0.92267, "volume": 18420.0}, {"date": "2010-03-15", "close": 0.92267, "volume": 15210.0}, {"date": "2010-03-16", "close": 0.92267, "volume": 34845.0}, {"date": "2010-03-17", "close": 0.9134433, "volume": 18399.0}, {"date": "2010-03-18", "close": 0.8580831, "volume": 17219.0}, {"date": "2010-03-19", "close": 0.8580831, "volume": 8833.0}, {"date": "2010-03-22", "close": 0.8580831, "volume": 12789.0}, {"date": "2010-03-23", "close": 0.8580831, "volume": 20950.0}, {"date": "2010-03-24", "close": 0.8580831, "volume": 13656.0}, {"date": "2010-03-25", "close": 0.85346975, "volume": 18967.0}, {"date": "2010-03-26", "close": 0.8396297, "volume": 59935.0}, {"date": "2010-03-29", "close": 0.82578965, "volume": 104064.0}, {"date": "2010-03-30", "close": 0.830403, "volume": 5565.0}, {"date": "2010-03-31", "close": 0.77042945, "volume": 35391.0}, {"date": "2010-04-01", "close": 0.7196826, "volume": 173163.0}, {"date": "2010-04-06", "close": 0.738136, "volume": 67727.0}, {"date": "2010-04-07", "close": 0.7104559, "volume": 80993.0}, {"date": "2010-04-08", "close": 0.7289093, "volume": 2168.0}, {"date": "2010-04-09", "close": 0.7473627, "volume": 36524.0}, {"date": "2010-04-12", "close": 0.8027229, "volume": 119280.0}, {"date": "2010-04-13", "close": 0.7934962, "volume": 69386.0}, {"date": "2010-04-14", "close": 0.8488564, "volume": 22054.0}, {"date": "2010-04-15", "close": 0.8396297, "volume": 72898.0}, {"date": "2010-04-16", "close": 0.7934962, "volume": 13222.0}, {"date": "2010-04-19", "close": 0.8211763, "volume": 8181.0}, {"date": "2010-04-20", "close": 0.8119496, "volume": 8670.0}, {"date": "2010-04-21", "close": 0.8119496, "volume": 31431.0}, {"date": "2010-04-22", "close": 0.7934962, "volume": 10838.0}, {"date": "2010-04-23", "close": 0.8027229, "volume": 16489.0}, {"date": "2010-04-27", "close": 0.7750428, "volume": 11922.0}, {"date": "2010-04-28", "close": 0.7565894, "volume": 4877.0}, {"date": "2010-04-29", "close": 0.7012292, "volume": 30854.0}, {"date": "2010-04-30", "close": 0.7289093, "volume": 43474.0}, {"date": "2010-05-03", "close": 0.66893575, "volume": 127129.0}, {"date": "2010-05-04", "close": 0.67816245, "volume": 20051.0}, {"date": "2010-05-05", "close": 0.6735491, "volume": 2168.0}, {"date": "2010-05-06", "close": 0.6550957, "volume": 39451.0}, {"date": "2010-05-07", "close": 0.6181889, "volume": 53972.0}, {"date": "2010-05-10", "close": 0.645869, "volume": 21893.0}, {"date": "2010-05-11", "close": 0.645869, "volume": 77219.0}, {"date": "2010-05-12", "close": 0.6274156, "volume": 27919.0}, {"date": "2010-05-13", "close": 0.62280225, "volume": 18425.0}, {"date": "2010-05-14", "close": 0.6089622, "volume": 33574.0}, {"date": "2010-05-18", "close": 0.5905088, "volume": 31034.0}, {"date": "2010-05-19", "close": 0.59512215, "volume": 4344.0}, {"date": "2010-05-20", "close": 0.6089622, "volume": 22569.0}, {"date": "2010-05-21", "close": 0.6274156, "volume": 37717.0}, {"date": "2010-05-24", "close": 0.5997355, "volume": 20863.0}, {"date": "2010-05-25", "close": 0.61357555, "volume": 3251.0}, {"date": "2010-05-26", "close": 0.6181889, "volume": 19725.0}, {"date": "2010-05-27", "close": 0.6274156, "volume": 18578.0}, {"date": "2010-05-28", "close": 0.6274156, "volume": 3251.0}, {"date": "2010-06-02", "close": 0.6274156, "volume": 3271.0}, {"date": "2010-06-03", "close": 0.63202895, "volume": 2731.0}, {"date": "2010-06-04", "close": 0.63202895, "volume": 20246.0}, {"date": "2010-06-07", "close": 0.63202895, "volume": 4335.0}, {"date": "2010-06-08", "close": 0.6274156, "volume": 10838.0}, {"date": "2010-06-09", "close": 0.62280225, "volume": 22324.0}, {"date": "2010-06-10", "close": 0.6089622, "volume": 57751.0}, {"date": "2010-06-11", "close": 0.5997355, "volume": 14090.0}, {"date": "2010-06-16", "close": 0.5997355, "volume": 22983.0}, {"date": "2010-06-17", "close": 0.5812821, "volume": 47199.0}, {"date": "2010-06-18", "close": 0.5812821, "volume": 46988.0}, {"date": "2010-06-21", "close": 0.553602, "volume": 26553.0}, {"date": "2010-06-22", "close": 0.5074685, "volume": 56266.0}, {"date": "2010-06-23", "close": 0.48440175, "volume": 130892.0}, {"date": "2010-06-24", "close": 0.48440175, "volume": 86688.0}, {"date": "2010-06-25", "close": 0.49362845, "volume": 25059.0}, {"date": "2010-06-28", "close": 0.5166952, "volume": 44206.0}, {"date": "2010-06-29", "close": 0.5720554, "volume": 16047.0}, {"date": "2010-06-30", "close": 0.5720554, "volume": 32810.0}, {"date": "2010-07-01", "close": 0.5997355, "volume": 5419.0}, {"date": "2010-07-02", "close": 0.5997355, "volume": 21378.0}, {"date": "2010-07-05", "close": 0.6274156, "volume": 30314.0}, {"date": "2010-07-06", "close": 0.5997355, "volume": 7909.0}, {"date": "2010-07-07", "close": 0.5812821, "volume": 285.0}, {"date": "2010-07-09", "close": 0.68738915, "volume": 18561.0}, {"date": "2010-07-12", "close": 0.6827758, "volume": 10613.0}, {"date": "2010-07-13", "close": 0.6827758, "volume": 14640.0}, {"date": "2010-07-15", "close": 0.71506925, "volume": 1490.0}, {"date": "2010-07-19", "close": 0.645869, "volume": 17874.0}, {"date": "2010-07-20", "close": 0.645869, "volume": 5265.0}, {"date": "2010-07-21", "close": 0.645869, "volume": 1084.0}, {"date": "2010-07-23", "close": 0.645869, "volume": 6828.0}, {"date": "2010-07-26", "close": 0.645869, "volume": 4335.0}, {"date": "2010-07-27", "close": 0.6274156, "volume": 47402.0}, {"date": "2010-07-28", "close": 0.6089622, "volume": 73247.0}, {"date": "2010-07-30", "close": 0.5812821, "volume": 5419.0}, {"date": "2010-08-02", "close": 0.5997355, "volume": 13775.0}, {"date": "2010-08-03", "close": 0.6089622, "volume": 24261.0}, {"date": "2010-08-05", "close": 0.6274156, "volume": 34395.0}, {"date": "2010-08-06", "close": 0.6089622, "volume": 4335.0}, {"date": "2010-08-09", "close": 0.6089622, "volume": 992.0}, {"date": "2010-08-10", "close": 0.5905088, "volume": 15831.0}, {"date": "2010-08-11", "close": 0.5997355, "volume": 33369.0}, {"date": "2010-08-12", "close": 0.5905088, "volume": 5094.0}, {"date": "2010-08-13", "close": 0.5905088, "volume": 6739.0}, {"date": "2010-08-16", "close": 0.5905088, "volume": 1084.0}, {"date": "2010-08-17", "close": 0.58589545, "volume": 4552.0}, {"date": "2010-08-18", "close": 0.5812821, "volume": 18523.0}, {"date": "2010-08-19", "close": 0.5812821, "volume": 30439.0}, {"date": "2010-08-20", "close": 0.5905088, "volume": 18675.0}, {"date": "2010-08-23", "close": 0.59512215, "volume": 8670.0}, {"date": "2010-08-24", "close": 0.6089622, "volume": 3251.0}, {"date": "2010-08-25", "close": 0.5443753, "volume": 96640.0}, {"date": "2010-08-26", "close": 0.5443753, "volume": 1084.0}, {"date": "2010-08-27", "close": 0.5443753, "volume": 3822.0}, {"date": "2010-08-30", "close": 0.54898865, "volume": 26215.0}, {"date": "2010-08-31", "close": 0.5443753, "volume": 20798.0}, {"date": "2010-09-01", "close": 0.5443753, "volume": 16034.0}, {"date": "2010-09-02", "close": 0.5628287, "volume": 14794.0}, {"date": "2010-09-03", "close": 0.5443753, "volume": 19987.0}, {"date": "2010-09-06", "close": 0.5812821, "volume": 27095.0}, {"date": "2010-09-07", "close": 0.553602, "volume": 5419.0}, {"date": "2010-09-09", "close": 0.5628287, "volume": 3251.0}, {"date": "2010-09-10", "close": 0.5720554, "volume": 58915.0}, {"date": "2010-09-13", "close": 0.56744205, "volume": 50148.0}, {"date": "2010-09-15", "close": 0.56744205, "volume": 5419.0}, {"date": "2010-09-16", "close": 0.553602, "volume": 117626.0}, {"date": "2010-09-17", "close": 0.553602, "volume": 28777.0}, {"date": "2010-09-20", "close": 0.553602, "volume": 7184.0}, {"date": "2010-09-21", "close": 0.553602, "volume": 21754.0}, {"date": "2010-09-22", "close": 0.553602, "volume": 8833.0}, {"date": "2010-09-23", "close": 0.53976195, "volume": 68417.0}, {"date": "2010-09-24", "close": 0.5443753, "volume": 124.0}, {"date": "2010-09-27", "close": 0.5351486, "volume": 58502.0}, {"date": "2010-09-28", "close": 0.553602, "volume": 106897.0}, {"date": "2010-09-30", "close": 0.553602, "volume": 28951.0}, {"date": "2010-10-04", "close": 0.5351486, "volume": 56120.0}, {"date": "2010-10-05", "close": 0.53053525, "volume": 9483.0}, {"date": "2010-10-06", "close": 0.5351486, "volume": 24928.0}, {"date": "2010-10-07", "close": 0.5259219, "volume": 3898.0}, {"date": "2010-10-08", "close": 0.5166952, "volume": 13060.0}, {"date": "2010-10-11", "close": 0.5074685, "volume": 60465.0}, {"date": "2010-10-12", "close": 0.5259219, "volume": 5961.0}, {"date": "2010-10-13", "close": 0.5166952, "volume": 27432.0}, {"date": "2010-10-14", "close": 0.49362845, "volume": 89909.0}, {"date": "2010-10-15", "close": 0.4982418, "volume": 4335.0}, {"date": "2010-10-18", "close": 0.48440175, "volume": 48035.0}, {"date": "2010-10-19", "close": 0.48440175, "volume": 9067.0}, {"date": "2010-10-20", "close": 0.4890151, "volume": 53989.0}, {"date": "2010-10-21", "close": 0.461335, "volume": 190694.0}, {"date": "2010-10-22", "close": 0.461335, "volume": 71056.0}, {"date": "2010-10-25", "close": 0.4521083, "volume": 30401.0}, {"date": "2010-10-26", "close": 0.4521083, "volume": 36416.0}, {"date": "2010-10-27", "close": 0.4521083, "volume": 87608.0}, {"date": "2010-10-28", "close": 0.4521083, "volume": 25361.0}, {"date": "2010-10-29", "close": 0.48440175, "volume": 109609.0}, {"date": "2010-11-02", "close": 0.5259219, "volume": 14546.0}, {"date": "2010-11-03", "close": 0.553602, "volume": 139197.0}, {"date": "2010-11-04", "close": 0.5351486, "volume": 18687.0}, {"date": "2010-11-05", "close": 0.5166952, "volume": 65571.0}, {"date": "2010-11-08", "close": 0.5166952, "volume": 9754.0}, {"date": "2010-11-09", "close": 0.553602, "volume": 60607.0}, {"date": "2010-11-10", "close": 0.553602, "volume": 12030.0}, {"date": "2010-11-11", "close": 0.5166952, "volume": 1572.0}, {"date": "2010-11-12", "close": 0.50285515, "volume": 24342.0}, {"date": "2010-11-15", "close": 0.4797884, "volume": 3360.0}, {"date": "2010-11-16", "close": 0.4797884, "volume": 1951.0}, {"date": "2010-11-17", "close": 0.4797884, "volume": 42457.0}, {"date": "2010-11-18", "close": 0.5166952, "volume": 49313.0}, {"date": "2010-11-22", "close": 0.4982418, "volume": 5419.0}, {"date": "2010-11-23", "close": 0.4705617, "volume": 4552.0}, {"date": "2010-11-24", "close": 0.4705617, "volume": 60477.0}, {"date": "2010-11-25", "close": 0.4705617, "volume": 62569.0}, {"date": "2010-11-26", "close": 0.47517505, "volume": 379117.0}, {"date": "2010-11-29", "close": 0.4705617, "volume": 75235.0}, {"date": "2010-11-30", "close": 0.4705617, "volume": 59050.0}, {"date": "2010-12-02", "close": 0.4705617, "volume": 25525.0}, {"date": "2010-12-03", "close": 0.47517505, "volume": 28604.0}, {"date": "2010-12-06", "close": 0.4982418, "volume": 7745.0}, {"date": "2010-12-08", "close": 0.4705617, "volume": 2168.0}, {"date": "2010-12-13", "close": 0.4705617, "volume": 70904.0}, {"date": "2010-12-14", "close": 0.4705617, "volume": 14740.0}, {"date": "2010-12-15", "close": 0.4705617, "volume": 12258.0}, {"date": "2010-12-16", "close": 0.4705617, "volume": 722.0}, {"date": "2010-12-17", "close": 0.4797884, "volume": 40686.0}, {"date": "2010-12-20", "close": 0.4982418, "volume": 24430.0}, {"date": "2010-12-22", "close": 0.553602, "volume": 58255.0}, {"date": "2010-12-23", "close": 0.553602, "volume": 1951.0}, {"date": "2010-12-24", "close": 0.553602, "volume": 5419.0}, {"date": "2010-12-30", "close": 0.5166952, "volume": 7587.0}, {"date": "2010-12-31", "close": 0.553602, "volume": 2767.0}, {"date": "2011-01-04", "close": 0.5720554, "volume": 27616.0}, {"date": "2011-01-05", "close": 0.5628287, "volume": 9633.0}, {"date": "2011-01-06", "close": 0.553602, "volume": 27524.0}, {"date": "2011-01-07", "close": 0.5166952, "volume": 20766.0}, {"date": "2011-01-10", "close": 0.51208185, "volume": 358.0}, {"date": "2011-01-11", "close": 0.51208185, "volume": 1084.0}, {"date": "2011-01-12", "close": 0.5166952, "volume": 18685.0}, {"date": "2011-01-13", "close": 0.57666875, "volume": 14211.0}, {"date": "2011-01-14", "close": 0.5720554, "volume": 21676.0}, {"date": "2011-01-17", "close": 0.5443753, "volume": 6503.0}, {"date": "2011-01-18", "close": 0.52130855, "volume": 4129.0}, {"date": "2011-01-20", "close": 0.5720554, "volume": 15331.0}, {"date": "2011-01-24", "close": 0.5720554, "volume": 1084.0}, {"date": "2011-01-25", "close": 0.553602, "volume": 38977.0}, {"date": "2011-01-27", "close": 0.55821535, "volume": 10838.0}, {"date": "2011-01-28", "close": 0.5628287, "volume": 60868.0}, {"date": "2011-02-01", "close": 0.5628287, "volume": 1326.0}, {"date": "2011-02-02", "close": 0.5997355, "volume": 66112.0}, {"date": "2011-02-03", "close": 0.5997355, "volume": 29637.0}, {"date": "2011-02-04", "close": 0.5997355, "volume": 18143.0}, {"date": "2011-02-07", "close": 0.645869, "volume": 16471.0}, {"date": "2011-02-08", "close": 0.6181889, "volume": 11814.0}, {"date": "2011-02-09", "close": 0.6181889, "volume": 6848.0}, {"date": "2011-02-10", "close": 0.6181889, "volume": 35766.0}, {"date": "2011-02-11", "close": 0.5997355, "volume": 27420.0}, {"date": "2011-02-14", "close": 0.6089622, "volume": 6324.0}, {"date": "2011-02-15", "close": 0.6550957, "volume": 57442.0}, {"date": "2011-02-17", "close": 0.6181889, "volume": 27095.0}, {"date": "2011-02-18", "close": 0.6181889, "volume": 18858.0}, {"date": "2011-02-21", "close": 0.6181889, "volume": 21893.0}, {"date": "2011-02-22", "close": 0.5720554, "volume": 162988.0}, {"date": "2011-02-25", "close": 0.5720554, "volume": 3035.0}, {"date": "2011-03-01", "close": 0.5351486, "volume": 2623.0}, {"date": "2011-03-02", "close": 0.5351486, "volume": 82378.0}, {"date": "2011-03-03", "close": 0.4797884, "volume": 7760.0}, {"date": "2011-03-04", "close": 0.47517505, "volume": 86705.0}, {"date": "2011-03-07", "close": 0.4797884, "volume": 15471.0}, {"date": "2011-03-08", "close": 0.4982418, "volume": 3251.0}, {"date": "2011-03-09", "close": 0.5074685, "volume": 28287.0}, {"date": "2011-03-14", "close": 0.48440175, "volume": 21676.0}, {"date": "2011-03-15", "close": 0.4890151, "volume": 27095.0}, {"date": "2011-03-16", "close": 0.4797884, "volume": 85784.0}, {"date": "2011-03-17", "close": 0.4705617, "volume": 14452.0}, {"date": "2011-03-21", "close": 0.48440175, "volume": 271.0}, {"date": "2011-03-23", "close": 0.4705617, "volume": 1084.0}, {"date": "2011-03-24", "close": 0.4797884, "volume": 10838.0}, {"date": "2011-03-25", "close": 0.4705617, "volume": 10278.0}, {"date": "2011-03-28", "close": 0.4705617, "volume": 542.0}, {"date": "2011-03-29", "close": 0.461335, "volume": 23239.0}, {"date": "2011-03-30", "close": 0.4705617, "volume": 65339.0}, {"date": "2011-03-31", "close": 0.461335, "volume": 43949.0}, {"date": "2011-04-01", "close": 0.4797884, "volume": 106057.0}, {"date": "2011-04-04", "close": 0.4890151, "volume": 43196.0}, {"date": "2011-04-05", "close": 0.4797884, "volume": 23844.0}, {"date": "2011-04-06", "close": 0.4797884, "volume": 22218.0}, {"date": "2011-04-07", "close": 0.4705617, "volume": 45066.0}, {"date": "2011-04-08", "close": 0.461335, "volume": 748.0}, {"date": "2011-04-11", "close": 0.461335, "volume": 18354.0}, {"date": "2011-04-12", "close": 0.4705617, "volume": 24067.0}, {"date": "2011-04-13", "close": 0.4797884, "volume": 109263.0}, {"date": "2011-04-14", "close": 0.49362845, "volume": 16235.0}, {"date": "2011-04-15", "close": 0.46594835, "volume": 29263.0}, {"date": "2011-04-18", "close": 0.461335, "volume": 6903.0}, {"date": "2011-04-19", "close": 0.4521083, "volume": 75867.0}, {"date": "2011-04-21", "close": 0.43826825, "volume": 10545.0}, {"date": "2011-04-27", "close": 0.4336549, "volume": 1084.0}, {"date": "2011-04-28", "close": 0.4059748, "volume": 17628.0}, {"date": "2011-04-29", "close": 0.42904155, "volume": 6340.0}, {"date": "2011-05-02", "close": 0.4059748, "volume": 60027.0}, {"date": "2011-05-03", "close": 0.4059748, "volume": 9971.0}, {"date": "2011-05-04", "close": 0.3875214, "volume": 11922.0}, {"date": "2011-05-05", "close": 0.3782947, "volume": 70448.0}, {"date": "2011-05-06", "close": 0.3598413, "volume": 41083.0}, {"date": "2011-05-09", "close": 0.32754785, "volume": 54834.0}, {"date": "2011-05-10", "close": 0.3229345, "volume": 7695.0}, {"date": "2011-05-11", "close": 0.3321612, "volume": 7099.0}, {"date": "2011-05-12", "close": 0.3321612, "volume": 38421.0}, {"date": "2011-05-13", "close": 0.3321612, "volume": 8454.0}, {"date": "2011-05-16", "close": 0.31832115, "volume": 31030.0}, {"date": "2011-05-17", "close": 0.30909445, "volume": 36097.0}, {"date": "2011-05-19", "close": 0.32754785, "volume": 9103.0}, {"date": "2011-05-20", "close": 0.3137078, "volume": 13439.0}, {"date": "2011-05-23", "close": 0.3137078, "volume": 16617.0}, {"date": "2011-05-24", "close": 0.31832115, "volume": 55388.0}, {"date": "2011-05-25", "close": 0.3229345, "volume": 1084.0}, {"date": "2011-05-26", "close": 0.3229345, "volume": 15932.0}, {"date": "2011-05-27", "close": 0.31832115, "volume": 20397.0}, {"date": "2011-05-30", "close": 0.3229345, "volume": 8670.0}, {"date": "2011-05-31", "close": 0.3137078, "volume": 21676.0}, {"date": "2011-06-01", "close": 0.31832115, "volume": 13548.0}, {"date": "2011-06-06", "close": 0.3321612, "volume": 40798.0}, {"date": "2011-06-07", "close": 0.3229345, "volume": 2469.0}, {"date": "2011-06-08", "close": 0.3229345, "volume": 5462.0}, {"date": "2011-06-09", "close": 0.3413879, "volume": 17341.0}, {"date": "2011-06-10", "close": 0.3229345, "volume": 3533.0}, {"date": "2011-06-14", "close": 0.3229345, "volume": 6184.0}, {"date": "2011-06-16", "close": 0.3413879, "volume": 68009.0}, {"date": "2011-06-17", "close": 0.3413879, "volume": 7005.0}, {"date": "2011-06-20", "close": 0.3321612, "volume": 44359.0}, {"date": "2011-06-21", "close": 0.33677455, "volume": 24232.0}, {"date": "2011-06-22", "close": 0.3413879, "volume": 44436.0}, {"date": "2011-06-23", "close": 0.3321612, "volume": 28211.0}, {"date": "2011-06-24", "close": 0.3321612, "volume": 21661.0}, {"date": "2011-06-27", "close": 0.3229345, "volume": 65110.0}, {"date": "2011-06-28", "close": 0.3229345, "volume": 4335.0}, {"date": "2011-06-29", "close": 0.3229345, "volume": 4249.0}, {"date": "2011-06-30", "close": 0.3229345, "volume": 105038.0}, {"date": "2011-07-01", "close": 0.3229345, "volume": 1192.0}, {"date": "2011-07-04", "close": 0.3229345, "volume": 23735.0}, {"date": "2011-07-05", "close": 0.3137078, "volume": 4866.0}, {"date": "2011-07-06", "close": 0.3137078, "volume": 4270.0}, {"date": "2011-07-07", "close": 0.3137078, "volume": 5419.0}, {"date": "2011-07-11", "close": 0.3413879, "volume": 11990.0}, {"date": "2011-07-12", "close": 0.3413879, "volume": 21676.0}, {"date": "2011-07-15", "close": 0.33677455, "volume": 10324.0}, {"date": "2011-07-18", "close": 0.33677455, "volume": 11352.0}, {"date": "2011-07-20", "close": 0.369068, "volume": 101906.0}, {"date": "2011-07-22", "close": 0.3875214, "volume": 10838.0}, {"date": "2011-07-25", "close": 0.38290805, "volume": 5961.0}, {"date": "2011-07-26", "close": 0.3506146, "volume": 59610.0}, {"date": "2011-07-27", "close": 0.3506146, "volume": 1164.0}, {"date": "2011-07-28", "close": 0.34600125, "volume": 6828.0}, {"date": "2011-07-29", "close": 0.34600125, "volume": 21676.0}, {"date": "2011-08-01", "close": 0.34600125, "volume": 10838.0}, {"date": "2011-08-03", "close": 0.3321612, "volume": 10838.0}, {"date": "2011-08-04", "close": 0.3229345, "volume": 5419.0}, {"date": "2011-08-05", "close": 0.31832115, "volume": 38096.0}, {"date": "2011-08-08", "close": 0.276801, "volume": 23302.0}, {"date": "2011-08-09", "close": 0.2860277, "volume": 11591.0}, {"date": "2011-08-10", "close": 0.2952544, "volume": 10838.0}, {"date": "2011-08-11", "close": 0.2860277, "volume": 5419.0}, {"date": "2011-08-12", "close": 0.3137078, "volume": 5419.0}, {"date": "2011-08-15", "close": 0.3137078, "volume": 12355.0}, {"date": "2011-08-17", "close": 0.3598413, "volume": 84985.0}, {"date": "2011-08-18", "close": 0.3598413, "volume": 43352.0}, {"date": "2011-08-19", "close": 0.3598413, "volume": 10838.0}, {"date": "2011-08-22", "close": 0.3598413, "volume": 1084.0}, {"date": "2011-09-05", "close": 0.31832115, "volume": 7587.0}, {"date": "2011-09-06", "close": 0.3229345, "volume": 1994.0}, {"date": "2011-09-12", "close": 0.3413879, "volume": 10838.0}, {"date": "2011-09-13", "close": 0.3413879, "volume": 1084.0}, {"date": "2011-09-14", "close": 0.3413879, "volume": 9402.0}, {"date": "2011-09-16", "close": 0.34600125, "volume": 8887.0}, {"date": "2011-09-19", "close": 0.3413879, "volume": 39559.0}, {"date": "2011-09-20", "close": 0.3506146, "volume": 16257.0}, {"date": "2011-09-21", "close": 0.3413879, "volume": 677.0}, {"date": "2011-09-22", "close": 0.3229345, "volume": 3425.0}, {"date": "2011-09-23", "close": 0.3137078, "volume": 2401.0}, {"date": "2011-09-27", "close": 0.31832115, "volume": 5419.0}, {"date": "2011-10-05", "close": 0.3137078, "volume": 13548.0}, {"date": "2011-10-07", "close": 0.32754785, "volume": 16194.0}, {"date": "2011-10-10", "close": 0.3229345, "volume": 12436.0}, {"date": "2011-10-11", "close": 0.3321612, "volume": 65029.0}, {"date": "2011-10-12", "close": 0.3321612, "volume": 12295.0}, {"date": "2011-10-13", "close": 0.3321612, "volume": 1734.0}, {"date": "2011-10-14", "close": 0.3321612, "volume": 1437.0}, {"date": "2011-10-17", "close": 0.3229345, "volume": 4686.0}, {"date": "2011-10-19", "close": 0.3137078, "volume": 34194.0}, {"date": "2011-10-24", "close": 0.3137078, "volume": 7973.0}, {"date": "2011-10-25", "close": 0.3137078, "volume": 5174.0}, {"date": "2011-10-26", "close": 0.3044811, "volume": 22.0}, {"date": "2011-10-28", "close": 0.3137078, "volume": 3685.0}, {"date": "2011-10-31", "close": 0.3413879, "volume": 20731.0}, {"date": "2011-11-02", "close": 0.3413879, "volume": 6394.0}, {"date": "2011-11-04", "close": 0.3506146, "volume": 71857.0}, {"date": "2011-11-07", "close": 0.3506146, "volume": 3564.0}, {"date": "2011-11-08", "close": 0.3506146, "volume": 2805.0}, {"date": "2011-11-10", "close": 0.3413879, "volume": 10632.0}, {"date": "2011-11-14", "close": 0.3413879, "volume": 4335.0}, {"date": "2011-11-16", "close": 0.3413879, "volume": 4769.0}, {"date": "2011-11-17", "close": 0.3598413, "volume": 45037.0}, {"date": "2011-11-18", "close": 0.3782947, "volume": 5419.0}, {"date": "2011-11-21", "close": 0.3598413, "volume": 1734.0}, {"date": "2011-11-23", "close": 0.369068, "volume": 10838.0}, {"date": "2011-11-24", "close": 0.34600125, "volume": 23118.0}, {"date": "2011-11-25", "close": 0.369068, "volume": 15566.0}, {"date": "2011-11-28", "close": 0.38290805, "volume": 34073.0}, {"date": "2011-11-30", "close": 0.39213475, "volume": 20118.0}, {"date": "2011-12-02", "close": 0.369068, "volume": 1505.0}, {"date": "2011-12-05", "close": 0.369068, "volume": 1517.0}, {"date": "2011-12-06", "close": 0.34600125, "volume": 29805.0}, {"date": "2011-12-07", "close": 0.369068, "volume": 20592.0}, {"date": "2011-12-08", "close": 0.369068, "volume": 21676.0}, {"date": "2011-12-09", "close": 0.369068, "volume": 6503.0}, {"date": "2011-12-13", "close": 0.369068, "volume": 3956.0}, {"date": "2011-12-15", "close": 0.3875214, "volume": 43483.0}, {"date": "2011-12-16", "close": 0.369068, "volume": 120457.0}, {"date": "2011-12-19", "close": 0.3506146, "volume": 7587.0}, {"date": "2011-12-20", "close": 0.34600125, "volume": 16257.0}, {"date": "2011-12-23", "close": 0.3598413, "volume": 10167.0}, {"date": "2012-01-03", "close": 0.3321612, "volume": 31444.0}, {"date": "2012-01-04", "close": 0.3598413, "volume": 13006.0}, {"date": "2012-01-06", "close": 0.3598413, "volume": 21676.0}, {"date": "2012-01-13", "close": 0.3321612, "volume": 3251.0}, {"date": "2012-01-16", "close": 0.38290805, "volume": 32514.0}, {"date": "2012-01-24", "close": 0.3598413, "volume": 3522.0}, {"date": "2012-01-25", "close": 0.3598413, "volume": 1084.0}, {"date": "2012-01-27", "close": 0.3598413, "volume": 813.0}, {"date": "2012-01-30", "close": 0.3413879, "volume": 21676.0}, {"date": "2012-01-31", "close": 0.3413879, "volume": 9032.0}, {"date": "2012-02-01", "close": 0.3229345, "volume": 10838.0}, {"date": "2012-02-02", "close": 0.31832115, "volume": 140895.0}, {"date": "2012-02-03", "close": 0.31832115, "volume": 7239.0}, {"date": "2012-02-06", "close": 0.3229345, "volume": 1432.0}, {"date": "2012-02-08", "close": 0.3229345, "volume": 340.0}, {"date": "2012-02-09", "close": 0.3229345, "volume": 26011.0}, {"date": "2012-02-14", "close": 0.3321612, "volume": 1084.0}, {"date": "2012-02-16", "close": 0.32754785, "volume": 15173.0}, {"date": "2012-02-17", "close": 0.32754785, "volume": 27728.0}, {"date": "2012-02-20", "close": 0.32754785, "volume": 5105.0}, {"date": "2012-02-21", "close": 0.33677455, "volume": 56723.0}, {"date": "2012-02-22", "close": 0.33677455, "volume": 7251.0}, {"date": "2012-02-23", "close": 0.32754785, "volume": 9183.0}, {"date": "2012-02-24", "close": 0.32754785, "volume": 4995.0}, {"date": "2012-02-29", "close": 0.3044811, "volume": 69830.0}, {"date": "2012-03-01", "close": 0.3137078, "volume": 24928.0}, {"date": "2012-03-05", "close": 0.2952544, "volume": 5292.0}, {"date": "2012-03-06", "close": 0.29986775, "volume": 46294.0}, {"date": "2012-03-07", "close": 0.276801, "volume": 568.0}, {"date": "2012-03-08", "close": 0.276801, "volume": 8194.0}, {"date": "2012-03-14", "close": 0.3229345, "volume": 26011.0}, {"date": "2012-03-15", "close": 0.3229345, "volume": 3089.0}, {"date": "2012-03-19", "close": 0.3044811, "volume": 4335.0}, {"date": "2012-03-20", "close": 0.3044811, "volume": 1680.0}, {"date": "2012-03-22", "close": 0.28141435, "volume": 19125.0}, {"date": "2012-03-23", "close": 0.276801, "volume": 54191.0}, {"date": "2012-03-26", "close": 0.29064105, "volume": 28721.0}, {"date": "2012-03-27", "close": 0.29064105, "volume": 3089.0}, {"date": "2012-03-28", "close": 0.29064105, "volume": 67.0}, {"date": "2012-03-29", "close": 0.29064105, "volume": 3251.0}, {"date": "2012-03-30", "close": 0.2860277, "volume": 49951.0}, {"date": "2012-04-02", "close": 0.28141435, "volume": 6102.0}, {"date": "2012-04-04", "close": 0.2952544, "volume": 10838.0}, {"date": "2012-04-11", "close": 0.29986775, "volume": 38204.0}, {"date": "2012-04-12", "close": 0.276801, "volume": 59740.0}, {"date": "2012-04-17", "close": 0.276801, "volume": 10838.0}, {"date": "2012-04-19", "close": 0.27218765, "volume": 14079.0}, {"date": "2012-04-26", "close": 0.27218765, "volume": 1.0}, {"date": "2012-04-27", "close": 0.27218765, "volume": 18370.0}, {"date": "2012-05-01", "close": 0.2491209, "volume": 29427.0}, {"date": "2012-05-02", "close": 0.2306675, "volume": 28992.0}, {"date": "2012-05-03", "close": 0.2306675, "volume": 18278.0}, {"date": "2012-05-04", "close": 0.2029874, "volume": 275288.0}, {"date": "2012-05-07", "close": 0.2029874, "volume": 15759.0}, {"date": "2012-05-08", "close": 0.2029874, "volume": 542.0}, {"date": "2012-05-09", "close": 0.2214408, "volume": 67478.0}, {"date": "2012-05-10", "close": 0.2122141, "volume": 10652.0}, {"date": "2012-05-11", "close": 0.21682745, "volume": 46414.0}, {"date": "2012-05-14", "close": 0.19837405, "volume": 41860.0}, {"date": "2012-05-15", "close": 0.21682745, "volume": 12247.0}, {"date": "2012-05-16", "close": 0.21682745, "volume": 62270.0}, {"date": "2012-05-17", "close": 0.2860277, "volume": 99702.0}, {"date": "2012-05-18", "close": 0.2952544, "volume": 25605.0}, {"date": "2012-05-23", "close": 0.2214408, "volume": 2384.0}, {"date": "2012-05-24", "close": 0.2583476, "volume": 83453.0}, {"date": "2012-05-25", "close": 0.2583476, "volume": 18252.0}, {"date": "2012-05-28", "close": 0.2583476, "volume": 1084.0}, {"date": "2012-06-01", "close": 0.22605415, "volume": 23367.0}, {"date": "2012-06-08", "close": 0.2214408, "volume": 1734.0}, {"date": "2012-06-12", "close": 0.2214408, "volume": 5659.0}, {"date": "2012-06-18", "close": 0.2398942, "volume": 75867.0}, {"date": "2012-06-20", "close": 0.23528085, "volume": 189991.0}, {"date": "2012-06-21", "close": 0.2214408, "volume": 10448.0}, {"date": "2012-06-25", "close": 0.2306675, "volume": 17341.0}, {"date": "2012-06-28", "close": 0.2214408, "volume": 18572.0}, {"date": "2012-06-29", "close": 0.2214408, "volume": 23053.0}, {"date": "2012-07-03", "close": 0.2306675, "volume": 2222.0}, {"date": "2012-07-04", "close": 0.2306675, "volume": 596.0}, {"date": "2012-07-10", "close": 0.2214408, "volume": 4877.0}, {"date": "2012-07-12", "close": 0.2214408, "volume": 4384.0}, {"date": "2012-07-13", "close": 0.2214408, "volume": 163.0}, {"date": "2012-07-16", "close": 0.22605415, "volume": 1219.0}, {"date": "2012-07-17", "close": 0.22605415, "volume": 28613.0}, {"date": "2012-07-18", "close": 0.22605415, "volume": 231.0}, {"date": "2012-07-20", "close": 0.22605415, "volume": 2168.0}, {"date": "2012-07-25", "close": 0.2398942, "volume": 13006.0}, {"date": "2012-07-26", "close": 0.2583476, "volume": 11922.0}, {"date": "2012-07-27", "close": 0.2398942, "volume": 14090.0}, {"date": "2012-07-30", "close": 0.2952544, "volume": 32514.0}, {"date": "2012-08-03", "close": 0.2860277, "volume": 1086.0}, {"date": "2012-08-07", "close": 0.2491209, "volume": 40712.0}, {"date": "2012-08-08", "close": 0.26296095, "volume": 21676.0}, {"date": "2012-08-10", "close": 0.28141435, "volume": 20717.0}, {"date": "2012-08-13", "close": 0.276801, "volume": 7764.0}, {"date": "2012-08-17", "close": 0.2675743, "volume": 10838.0}, {"date": "2012-08-22", "close": 0.24450755, "volume": 5419.0}, {"date": "2012-08-24", "close": 0.23528085, "volume": 39017.0}, {"date": "2012-08-28", "close": 0.2214408, "volume": 13873.0}, {"date": "2012-09-04", "close": 0.2029874, "volume": 26011.0}, {"date": "2012-09-07", "close": 0.1937607, "volume": 67680.0}, {"date": "2012-09-11", "close": 0.2029874, "volume": 10045.0}, {"date": "2012-09-13", "close": 0.2029874, "volume": 1084.0}, {"date": "2012-09-14", "close": 0.2214408, "volume": 9673.0}, {"date": "2012-09-17", "close": 0.2214408, "volume": 118929.0}, {"date": "2012-09-18", "close": 0.2214408, "volume": 4444.0}, {"date": "2012-09-19", "close": 0.2214408, "volume": 43352.0}, {"date": "2012-09-21", "close": 0.2306675, "volume": 43352.0}, {"date": "2012-09-24", "close": 0.2398942, "volume": 21676.0}, {"date": "2012-09-27", "close": 0.2214408, "volume": 314.0}, {"date": "2012-09-28", "close": 0.20760075, "volume": 5419.0}, {"date": "2012-10-02", "close": 0.1937607, "volume": 11922.0}, {"date": "2012-10-03", "close": 0.2214408, "volume": 130166.0}, {"date": "2012-10-04", "close": 0.2398942, "volume": 85361.0}, {"date": "2012-10-05", "close": 0.2214408, "volume": 10025.0}, {"date": "2012-10-10", "close": 0.2214408, "volume": 10383.0}, {"date": "2012-10-11", "close": 0.22605415, "volume": 26467.0}, {"date": "2012-10-12", "close": 0.2122141, "volume": 17081.0}, {"date": "2012-10-15", "close": 0.2306675, "volume": 42811.0}, {"date": "2012-10-19", "close": 0.1937607, "volume": 41185.0}, {"date": "2012-10-22", "close": 0.2029874, "volume": 1734.0}, {"date": "2012-10-25", "close": 0.184534, "volume": 104679.0}, {"date": "2012-10-26", "close": 0.17992065, "volume": 35718.0}, {"date": "2012-10-29", "close": 0.1937607, "volume": 11922.0}, {"date": "2012-10-31", "close": 0.1937607, "volume": 1084.0}, {"date": "2012-11-01", "close": 0.184534, "volume": 10838.0}, {"date": "2012-11-05", "close": 0.184534, "volume": 21676.0}, {"date": "2012-11-12", "close": 0.184534, "volume": 5419.0}, {"date": "2012-11-13", "close": 0.184534, "volume": 10838.0}, {"date": "2012-11-14", "close": 0.184534, "volume": 2168.0}, {"date": "2012-11-20", "close": 0.184534, "volume": 14587.0}, {"date": "2012-11-21", "close": 0.1937607, "volume": 9728.0}, {"date": "2012-11-22", "close": 0.2029874, "volume": 10838.0}, {"date": "2012-11-26", "close": 0.2029874, "volume": 2834.0}, {"date": "2012-11-27", "close": 0.2029874, "volume": 1084.0}, {"date": "2012-11-29", "close": 0.2029874, "volume": 4386.0}, {"date": "2012-11-30", "close": 0.2029874, "volume": 21893.0}, {"date": "2012-12-04", "close": 0.2122141, "volume": 8045.0}, {"date": "2012-12-05", "close": 0.2122141, "volume": 3902.0}, {"date": "2012-12-06", "close": 0.2122141, "volume": 6503.0}, {"date": "2012-12-10", "close": 0.2122141, "volume": 11272.0}, {"date": "2012-12-12", "close": 0.21682745, "volume": 11922.0}, {"date": "2012-12-13", "close": 0.21682745, "volume": 5419.0}, {"date": "2012-12-14", "close": 0.2122141, "volume": 10838.0}, {"date": "2012-12-17", "close": 0.2029874, "volume": 21676.0}, {"date": "2012-12-18", "close": 0.2029874, "volume": 25827.0}, {"date": "2012-12-20", "close": 0.2029874, "volume": 59610.0}, {"date": "2012-12-21", "close": 0.2122141, "volume": 28504.0}, {"date": "2012-12-28", "close": 0.2029874, "volume": 7305.0}, {"date": "2013-01-02", "close": 0.2029874, "volume": 37500.0}, {"date": "2013-01-03", "close": 0.2029874, "volume": 1821.0}, {"date": "2013-01-04", "close": 0.20760075, "volume": 1626.0}, {"date": "2013-01-07", "close": 0.20760075, "volume": 3251.0}, {"date": "2013-01-10", "close": 0.20760075, "volume": 2030.0}, {"date": "2013-01-11", "close": 0.2214408, "volume": 2852.0}, {"date": "2013-01-14", "close": 0.2029874, "volume": 116726.0}, {"date": "2013-01-17", "close": 0.21682745, "volume": 284.0}, {"date": "2013-01-21", "close": 0.21682745, "volume": 10838.0}, {"date": "2013-01-24", "close": 0.2214408, "volume": 25260.0}, {"date": "2013-01-25", "close": 0.2306675, "volume": 20701.0}, {"date": "2013-01-29", "close": 0.2306675, "volume": 5419.0}, {"date": "2013-01-30", "close": 0.2306675, "volume": 15859.0}, {"date": "2013-01-31", "close": 0.2306675, "volume": 5419.0}, {"date": "2013-02-01", "close": 0.2214408, "volume": 31284.0}, {"date": "2013-02-04", "close": 0.2214408, "volume": 10838.0}, {"date": "2013-02-05", "close": 0.2306675, "volume": 2558.0}, {"date": "2013-02-07", "close": 0.2398942, "volume": 1192.0}, {"date": "2013-02-08", "close": 0.2398942, "volume": 9971.0}, {"date": "2013-02-13", "close": 0.2398942, "volume": 2168.0}, {"date": "2013-02-15", "close": 0.2398942, "volume": 32189.0}, {"date": "2013-02-18", "close": 0.2122141, "volume": 68497.0}, {"date": "2013-02-19", "close": 0.22605415, "volume": 1084.0}, {"date": "2013-02-20", "close": 0.2398942, "volume": 17927.0}, {"date": "2013-02-26", "close": 0.2306675, "volume": 3251.0}, {"date": "2013-02-27", "close": 0.2306675, "volume": 6503.0}, {"date": "2013-03-01", "close": 0.2398942, "volume": 26272.0}, {"date": "2013-03-04", "close": 0.2398942, "volume": 58389.0}, {"date": "2013-03-05", "close": 0.2306675, "volume": 11380.0}, {"date": "2013-03-06", "close": 0.2214408, "volume": 25103.0}, {"date": "2013-03-07", "close": 0.2214408, "volume": 64214.0}, {"date": "2013-03-08", "close": 0.2214408, "volume": 542.0}, {"date": "2013-03-12", "close": 0.2306675, "volume": 2168.0}, {"date": "2013-03-13", "close": 0.2398942, "volume": 62861.0}, {"date": "2013-03-14", "close": 0.22605415, "volume": 10838.0}, {"date": "2013-03-15", "close": 0.2306675, "volume": 46140.0}, {"date": "2013-03-18", "close": 0.2398942, "volume": 1435.0}, {"date": "2013-03-19", "close": 0.2398942, "volume": 4715.0}, {"date": "2013-03-21", "close": 0.2398942, "volume": 1138.0}, {"date": "2013-03-22", "close": 0.2398942, "volume": 10510.0}, {"date": "2013-03-25", "close": 0.22605415, "volume": 867.0}, {"date": "2013-03-26", "close": 0.22605415, "volume": 7630.0}, {"date": "2013-04-02", "close": 0.2214408, "volume": 33019.0}, {"date": "2013-04-03", "close": 0.2398942, "volume": 38621.0}, {"date": "2013-04-05", "close": 0.2214408, "volume": 4552.0}, {"date": "2013-04-09", "close": 0.2306675, "volume": 17184.0}, {"date": "2013-04-10", "close": 0.2306675, "volume": 52451.0}, {"date": "2013-04-12", "close": 0.22605415, "volume": 4422.0}, {"date": "2013-04-16", "close": 0.22605415, "volume": 223265.0}, {"date": "2013-04-17", "close": 0.22605415, "volume": 4769.0}, {"date": "2013-04-18", "close": 0.2214408, "volume": 121495.0}, {"date": "2013-04-22", "close": 0.2029874, "volume": 10838.0}, {"date": "2013-04-24", "close": 0.2029874, "volume": 2601.0}, {"date": "2013-04-26", "close": 0.2122141, "volume": 5419.0}, {"date": "2013-04-29", "close": 0.1753073, "volume": 25795.0}, {"date": "2013-04-30", "close": 0.1753073, "volume": 21676.0}, {"date": "2013-05-02", "close": 0.1753073, "volume": 6503.0}, {"date": "2013-05-07", "close": 0.2306675, "volume": 63847.0}, {"date": "2013-05-08", "close": 0.2214408, "volume": 16257.0}, {"date": "2013-05-09", "close": 0.2214408, "volume": 8486.0}, {"date": "2013-05-13", "close": 0.2029874, "volume": 25793.0}, {"date": "2013-05-14", "close": 0.2029874, "volume": 10838.0}, {"date": "2013-05-17", "close": 0.2029874, "volume": 7564.0}, {"date": "2013-05-20", "close": 0.2122141, "volume": 58006.0}, {"date": "2013-05-22", "close": 0.2306675, "volume": 83103.0}, {"date": "2013-05-23", "close": 0.22605415, "volume": 65458.0}, {"date": "2013-05-24", "close": 0.2122141, "volume": 54191.0}, {"date": "2013-05-27", "close": 0.2122141, "volume": 1301.0}, {"date": "2013-05-30", "close": 0.2122141, "volume": 5148.0}, {"date": "2013-06-03", "close": 0.22605415, "volume": 496.0}, {"date": "2013-06-05", "close": 0.2029874, "volume": 7587.0}, {"date": "2013-06-06", "close": 0.2029874, "volume": 4118.0}, {"date": "2013-06-11", "close": 0.1937607, "volume": 54098.0}, {"date": "2013-06-12", "close": 0.1937607, "volume": 42305.0}, {"date": "2013-06-13", "close": 0.18914735, "volume": 68822.0}, {"date": "2013-06-14", "close": 0.18914735, "volume": 1084.0}, {"date": "2013-06-17", "close": 0.18914735, "volume": 47387.0}, {"date": "2013-06-18", "close": 0.1937607, "volume": 14631.0}, {"date": "2013-06-19", "close": 0.1937607, "volume": 31972.0}, {"date": "2013-06-20", "close": 0.1937607, "volume": 2912.0}, {"date": "2013-06-21", "close": 0.18914735, "volume": 18009.0}, {"date": "2013-06-24", "close": 0.18914735, "volume": 39070.0}, {"date": "2013-06-25", "close": 0.184534, "volume": 61777.0}, {"date": "2013-06-26", "close": 0.184534, "volume": 13569.0}, {"date": "2013-06-27", "close": 0.184534, "volume": 20592.0}, {"date": "2013-06-28", "close": 0.184534, "volume": 125631.0}, {"date": "2013-07-04", "close": 0.20760075, "volume": 323.0}, {"date": "2013-07-05", "close": 0.20760075, "volume": 76418.0}, {"date": "2013-07-08", "close": 0.20760075, "volume": 2016.0}, {"date": "2013-07-10", "close": 0.20760075, "volume": 5781.0}, {"date": "2013-07-11", "close": 0.2029874, "volume": 19725.0}, {"date": "2013-07-12", "close": 0.20760075, "volume": 53107.0}, {"date": "2013-07-17", "close": 0.2122141, "volume": 2710.0}, {"date": "2013-07-18", "close": 0.20760075, "volume": 22760.0}, {"date": "2013-07-19", "close": 0.1937607, "volume": 3468.0}, {"date": "2013-07-23", "close": 0.1937607, "volume": 269.0}, {"date": "2013-07-30", "close": 0.2214408, "volume": 37537.0}, {"date": "2013-07-31", "close": 0.2214408, "volume": 650.0}, {"date": "2013-08-01", "close": 0.2398942, "volume": 58374.0}, {"date": "2013-08-02", "close": 0.2398942, "volume": 30347.0}, {"date": "2013-08-05", "close": 0.2398942, "volume": 1309.0}, {"date": "2013-08-06", "close": 0.276801, "volume": 130803.0}, {"date": "2013-08-07", "close": 0.2675743, "volume": 36333.0}, {"date": "2013-08-08", "close": 0.30909445, "volume": 28179.0}, {"date": "2013-08-09", "close": 0.2952544, "volume": 59863.0}, {"date": "2013-08-12", "close": 0.3137078, "volume": 56358.0}, {"date": "2013-08-13", "close": 0.3413879, "volume": 57442.0}, {"date": "2013-08-14", "close": 0.30909445, "volume": 72520.0}, {"date": "2013-08-15", "close": 0.3044811, "volume": 5419.0}, {"date": "2013-08-16", "close": 0.3413879, "volume": 17341.0}, {"date": "2013-08-19", "close": 0.3229345, "volume": 27637.0}, {"date": "2013-08-20", "close": 0.3229345, "volume": 21676.0}, {"date": "2013-08-21", "close": 0.3229345, "volume": 25036.0}, {"date": "2013-08-22", "close": 0.3137078, "volume": 108.0}, {"date": "2013-08-23", "close": 0.3137078, "volume": 28047.0}, {"date": "2013-08-26", "close": 0.3321612, "volume": 40751.0}, {"date": "2013-08-29", "close": 0.3321612, "volume": 285262.0}, {"date": "2013-08-30", "close": 0.3413879, "volume": 222437.0}, {"date": "2013-09-02", "close": 0.36445465, "volume": 182622.0}, {"date": "2013-09-03", "close": 0.3409, "volume": 235845.0}, {"date": "2013-09-04", "close": 0.3409, "volume": 18775.0}, {"date": "2013-09-05", "close": 0.32142, "volume": 18585.0}, {"date": "2013-09-10", "close": 0.32142, "volume": 63087.0}, {"date": "2013-09-11", "close": 0.32142, "volume": 10267.0}, {"date": "2013-09-12", "close": 0.33116, "volume": 16386.0}, {"date": "2013-09-13", "close": 0.36038, "volume": 79569.0}, {"date": "2013-09-16", "close": 0.36038, "volume": 32854.0}, {"date": "2013-09-17", "close": 0.36038, "volume": 100144.0}, {"date": "2013-09-18", "close": 0.35064, "volume": 2053.0}, {"date": "2013-09-20", "close": 0.36038, "volume": 68060.0}, {"date": "2013-09-23", "close": 0.37012, "volume": 25667.0}, {"date": "2013-09-25", "close": 0.36525, "volume": 13347.0}, {"date": "2013-09-26", "close": 0.37012, "volume": 28891.0}, {"date": "2013-09-27", "close": 0.37012, "volume": 51807.0}, {"date": "2013-09-30", "close": 0.35064, "volume": 21458.0}, {"date": "2013-10-01", "close": 0.3409, "volume": 29113.0}, {"date": "2013-10-02", "close": 0.33603, "volume": 50462.0}, {"date": "2013-10-07", "close": 0.33116, "volume": 129216.0}, {"date": "2013-10-08", "close": 0.35064, "volume": 74843.0}, {"date": "2013-10-09", "close": 0.34577, "volume": 39505.0}, {"date": "2013-10-10", "close": 0.35064, "volume": 11749.0}, {"date": "2013-10-11", "close": 0.35064, "volume": 1407.0}, {"date": "2013-10-14", "close": 0.37986, "volume": 8727.0}, {"date": "2013-10-15", "close": 0.36525, "volume": 253294.0}, {"date": "2013-10-16", "close": 0.36038, "volume": 169066.0}, {"date": "2013-10-17", "close": 0.36038, "volume": 202378.0}, {"date": "2013-10-18", "close": 0.36038, "volume": 225319.0}, {"date": "2013-10-21", "close": 0.36525, "volume": 51335.0}, {"date": "2013-10-22", "close": 0.36525, "volume": 585909.0}, {"date": "2013-10-23", "close": 0.36038, "volume": 10145.0}, {"date": "2013-10-24", "close": 0.37012, "volume": 229850.0}, {"date": "2013-10-28", "close": 0.38473, "volume": 219121.0}, {"date": "2013-10-29", "close": 0.37012, "volume": 58599.0}, {"date": "2013-10-30", "close": 0.37012, "volume": 25667.0}, {"date": "2013-10-31", "close": 0.3896, "volume": 174579.0}, {"date": "2013-11-01", "close": 0.41882, "volume": 305131.0}, {"date": "2013-11-04", "close": 0.43343, "volume": 196415.0}, {"date": "2013-11-05", "close": 0.41882, "volume": 11294.0}, {"date": "2013-11-06", "close": 0.46752, "volume": 202674.0}, {"date": "2013-11-07", "close": 0.48213, "volume": 85932.0}, {"date": "2013-11-08", "close": 0.44317, "volume": 128871.0}, {"date": "2013-11-11", "close": 0.44804, "volume": 10267.0}, {"date": "2013-11-12", "close": 0.44804, "volume": 42094.0}, {"date": "2013-11-13", "close": 0.4383, "volume": 133039.0}, {"date": "2013-11-14", "close": 0.4383, "volume": 21390.0}, {"date": "2013-11-15", "close": 0.42369, "volume": 158111.0}, {"date": "2013-11-18", "close": 0.44317, "volume": 200047.0}, {"date": "2013-11-19", "close": 0.44804, "volume": 30595.0}, {"date": "2013-11-20", "close": 0.44804, "volume": 166735.0}, {"date": "2013-11-21", "close": 0.4383, "volume": 30287.0}, {"date": "2013-11-22", "close": 0.45291, "volume": 5955.0}, {"date": "2013-11-25", "close": 0.4383, "volume": 80082.0}, {"date": "2013-11-26", "close": 0.4383, "volume": 54928.0}, {"date": "2013-11-27", "close": 0.43343, "volume": 34189.0}, {"date": "2013-11-29", "close": 0.40908, "volume": 64168.0}, {"date": "2013-12-02", "close": 0.40908, "volume": 10103.0}, {"date": "2013-12-03", "close": 0.40908, "volume": 205339.0}, {"date": "2013-12-04", "close": 0.40908, "volume": 1027.0}, {"date": "2013-12-09", "close": 0.40421, "volume": 29368.0}, {"date": "2013-12-10", "close": 0.3896, "volume": 15051.0}, {"date": "2013-12-11", "close": 0.3896, "volume": 47688.0}, {"date": "2013-12-12", "close": 0.3896, "volume": 50821.0}, {"date": "2013-12-18", "close": 0.35064, "volume": 31518.0}, {"date": "2013-12-20", "close": 0.36525, "volume": 342800.0}, {"date": "2013-12-23", "close": 0.36525, "volume": 10267.0}, {"date": "2013-12-30", "close": 0.36038, "volume": 20202.0}, {"date": "2013-12-31", "close": 0.36525, "volume": 6708.0}, {"date": "2014-01-02", "close": 0.36038, "volume": 11129.0}, {"date": "2014-01-07", "close": 0.40908, "volume": 30459.0}, {"date": "2014-01-08", "close": 0.37499, "volume": 35760.0}, {"date": "2014-01-09", "close": 0.40908, "volume": 36961.0}, {"date": "2014-01-10", "close": 0.40421, "volume": 54415.0}, {"date": "2014-01-13", "close": 0.40421, "volume": 32649.0}, {"date": "2014-01-15", "close": 0.41882, "volume": 13860.0}, {"date": "2014-01-16", "close": 0.37986, "volume": 51303.0}, {"date": "2014-01-20", "close": 0.39934, "volume": 22296.0}, {"date": "2014-01-22", "close": 0.3896, "volume": 80337.0}, {"date": "2014-01-23", "close": 0.3896, "volume": 70164.0}, {"date": "2014-01-24", "close": 0.37986, "volume": 41068.0}, {"date": "2014-01-28", "close": 0.3896, "volume": 69995.0}, {"date": "2014-01-29", "close": 0.3896, "volume": 5133.0}, {"date": "2014-02-03", "close": 0.37986, "volume": 2535.0}, {"date": "2014-02-04", "close": 0.37986, "volume": 65128.0}, {"date": "2014-02-05", "close": 0.37986, "volume": 10267.0}, {"date": "2014-02-06", "close": 0.37986, "volume": 7767.0}, {"date": "2014-02-07", "close": 0.37012, "volume": 19507.0}, {"date": "2014-02-10", "close": 0.37012, "volume": 513.0}, {"date": "2014-02-11", "close": 0.37012, "volume": 42366.0}, {"date": "2014-02-12", "close": 0.36038, "volume": 137562.0}, {"date": "2014-02-14", "close": 0.35064, "volume": 32854.0}, {"date": "2014-02-17", "close": 0.35064, "volume": 1166974.0}, {"date": "2014-02-18", "close": 0.37012, "volume": 51335.0}, {"date": "2014-02-19", "close": 0.37012, "volume": 10267.0}, {"date": "2014-02-20", "close": 0.37012, "volume": 55955.0}, {"date": "2014-02-21", "close": 0.3409, "volume": 84374.0}, {"date": "2014-02-24", "close": 0.3409, "volume": 6456.0}, {"date": "2014-02-26", "close": 0.32142, "volume": 5133.0}, {"date": "2014-02-27", "close": 0.32142, "volume": 10626.0}, {"date": "2014-02-28", "close": 0.32142, "volume": 1027.0}, {"date": "2014-03-03", "close": 0.36038, "volume": 18480.0}, {"date": "2014-03-11", "close": 0.37012, "volume": 134908.0}, {"date": "2014-03-12", "close": 0.31168, "volume": 6160.0}, {"date": "2014-03-14", "close": 0.2922, "volume": 34189.0}, {"date": "2014-03-24", "close": 0.35064, "volume": 20021.0}, {"date": "2014-03-25", "close": 0.33116, "volume": 3125.0}, {"date": "2014-03-26", "close": 0.33116, "volume": 13347.0}, {"date": "2014-03-27", "close": 0.33116, "volume": 46156.0}, {"date": "2014-03-28", "close": 0.31168, "volume": 41068.0}, {"date": "2014-03-31", "close": 0.2922, "volume": 37372.0}, {"date": "2014-04-02", "close": 0.31168, "volume": 84702.0}, {"date": "2014-04-03", "close": 0.30194, "volume": 3261.0}, {"date": "2014-04-04", "close": 0.30194, "volume": 31647.0}, {"date": "2014-04-07", "close": 0.27759, "volume": 54554.0}, {"date": "2014-04-08", "close": 0.27272, "volume": 616.0}, {"date": "2014-04-10", "close": 0.27272, "volume": 3080.0}, {"date": "2014-04-11", "close": 0.27272, "volume": 33665.0}, {"date": "2014-04-15", "close": 0.23376, "volume": 85010.0}, {"date": "2014-04-17", "close": 0.2435, "volume": 3224.0}, {"date": "2014-04-23", "close": 0.2435, "volume": 10267.0}, {"date": "2014-04-28", "close": 0.26298, "volume": 12320.0}, {"date": "2014-04-29", "close": 0.26298, "volume": 12898.0}, {"date": "2014-04-30", "close": 0.26298, "volume": 2669.0}, {"date": "2014-05-02", "close": 0.26785, "volume": 51335.0}, {"date": "2014-05-05", "close": 0.27759, "volume": 51335.0}, {"date": "2014-05-06", "close": 0.27272, "volume": 43121.0}, {"date": "2014-05-07", "close": 0.26298, "volume": 142009.0}, {"date": "2014-05-09", "close": 0.26298, "volume": 5108.0}, {"date": "2014-05-12", "close": 0.26298, "volume": 3593.0}, {"date": "2014-05-14", "close": 0.26298, "volume": 138604.0}, {"date": "2014-05-15", "close": 0.26298, "volume": 3126.0}, {"date": "2014-05-21", "close": 0.22402, "volume": 30801.0}, {"date": "2014-05-22", "close": 0.21428, "volume": 24936.0}, {"date": "2014-05-23", "close": 0.21915, "volume": 68789.0}, {"date": "2014-05-26", "close": 0.21915, "volume": 24535.0}, {"date": "2014-05-27", "close": 0.21915, "volume": 6039.0}, {"date": "2014-05-28", "close": 0.22402, "volume": 10062.0}, {"date": "2014-05-30", "close": 0.22402, "volume": 1001.0}, {"date": "2014-06-02", "close": 0.22402, "volume": 2053.0}, {"date": "2014-06-03", "close": 0.22402, "volume": 1078.0}, {"date": "2014-06-10", "close": 0.22402, "volume": 8724.0}, {"date": "2014-06-13", "close": 0.22402, "volume": 2440.0}, {"date": "2014-06-16", "close": 0.22402, "volume": 50925.0}, {"date": "2014-06-17", "close": 0.21915, "volume": 179671.0}, {"date": "2014-06-18", "close": 0.1948, "volume": 87855.0}, {"date": "2014-06-19", "close": 0.1948, "volume": 10335.0}, {"date": "2014-06-23", "close": 0.1948, "volume": 8727.0}, {"date": "2014-06-24", "close": 0.18506, "volume": 15400.0}, {"date": "2014-06-25", "close": 0.18506, "volume": 187781.0}, {"date": "2014-06-26", "close": 0.20454, "volume": 102669.0}, {"date": "2014-06-27", "close": 0.18506, "volume": 41068.0}, {"date": "2014-06-30", "close": 0.1948, "volume": 31761.0}, {"date": "2014-07-01", "close": 0.21428, "volume": 30801.0}, {"date": "2014-07-02", "close": 0.21915, "volume": 17351.0}, {"date": "2014-07-03", "close": 0.22402, "volume": 59843.0}, {"date": "2014-07-04", "close": 0.2435, "volume": 65235.0}, {"date": "2014-07-07", "close": 0.2435, "volume": 8934.0}, {"date": "2014-07-08", "close": 0.2435, "volume": 13100.0}, {"date": "2014-07-09", "close": 0.21428, "volume": 10267.0}, {"date": "2014-07-10", "close": 0.21428, "volume": 1540.0}, {"date": "2014-07-11", "close": 0.21428, "volume": 26.0}, {"date": "2014-07-15", "close": 0.2435, "volume": 15705.0}, {"date": "2014-07-16", "close": 0.25324, "volume": 441.0}, {"date": "2014-07-17", "close": 0.26298, "volume": 6343.0}, {"date": "2014-07-18", "close": 0.25811, "volume": 8031.0}, {"date": "2014-07-24", "close": 0.26298, "volume": 1540.0}, {"date": "2014-07-28", "close": 0.25324, "volume": 6468.0}, {"date": "2014-07-29", "close": 0.26298, "volume": 90144.0}, {"date": "2014-07-30", "close": 0.27272, "volume": 51335.0}, {"date": "2014-08-01", "close": 0.27272, "volume": 39014.0}, {"date": "2014-08-04", "close": 0.23863, "volume": 21911.0}, {"date": "2014-08-14", "close": 0.25324, "volume": 532.0}, {"date": "2014-08-15", "close": 0.25324, "volume": 937.0}, {"date": "2014-08-18", "close": 0.26298, "volume": 35421.0}, {"date": "2014-08-19", "close": 0.25324, "volume": 27200.0}, {"date": "2014-08-27", "close": 0.28246, "volume": 6160.0}, {"date": "2014-08-29", "close": 0.26298, "volume": 18994.0}, {"date": "2014-09-01", "close": 0.2435, "volume": 20534.0}, {"date": "2014-09-02", "close": 0.2435, "volume": 1643.0}, {"date": "2014-09-03", "close": 0.2435, "volume": 24641.0}, {"date": "2014-09-04", "close": 0.2435, "volume": 1540.0}, {"date": "2014-09-05", "close": 0.2435, "volume": 4107.0}, {"date": "2014-09-11", "close": 0.23376, "volume": 10267.0}, {"date": "2014-09-17", "close": 0.1948, "volume": 24665.0}, {"date": "2014-09-18", "close": 0.1948, "volume": 5647.0}, {"date": "2014-09-19", "close": 0.23376, "volume": 8214.0}, {"date": "2014-09-22", "close": 0.23376, "volume": 10267.0}, {"date": "2014-09-25", "close": 0.21428, "volume": 1027.0}, {"date": "2014-09-30", "close": 0.21428, "volume": 5647.0}, {"date": "2014-10-03", "close": 0.22402, "volume": 2334.0}, {"date": "2014-10-07", "close": 0.22402, "volume": 10267.0}, {"date": "2014-10-08", "close": 0.21428, "volume": 1386.0}, {"date": "2014-10-09", "close": 0.22402, "volume": 7187.0}, {"date": "2014-10-13", "close": 0.21428, "volume": 17454.0}, {"date": "2014-10-14", "close": 0.21428, "volume": 10.0}, {"date": "2014-10-15", "close": 0.21428, "volume": 72793.0}, {"date": "2014-10-16", "close": 0.21428, "volume": 3224.0}, {"date": "2014-10-20", "close": 0.18506, "volume": 1951.0}, {"date": "2014-10-21", "close": 0.1948, "volume": 20534.0}, {"date": "2014-10-22", "close": 0.19967, "volume": 6160.0}, {"date": "2014-10-27", "close": 0.21915, "volume": 33368.0}, {"date": "2014-11-03", "close": 0.2435, "volume": 89353.0}, {"date": "2014-11-04", "close": 0.22402, "volume": 239277.0}, {"date": "2014-11-05", "close": 0.18993, "volume": 253996.0}, {"date": "2014-11-06", "close": 0.18506, "volume": 109856.0}, {"date": "2014-11-07", "close": 0.17532, "volume": 83162.0}, {"date": "2014-11-10", "close": 0.16558, "volume": 68378.0}, {"date": "2014-11-11", "close": 0.17532, "volume": 180185.0}, {"date": "2014-11-12", "close": 0.17532, "volume": 318275.0}, {"date": "2014-11-13", "close": 0.17532, "volume": 10267.0}, {"date": "2014-11-14", "close": 0.17532, "volume": 10267.0}, {"date": "2014-11-17", "close": 0.16558, "volume": 102669.0}, {"date": "2014-11-18", "close": 0.16071, "volume": 16684.0}, {"date": "2014-11-19", "close": 0.17045, "volume": 45184.0}, {"date": "2014-11-21", "close": 0.16071, "volume": 15400.0}, {"date": "2014-11-24", "close": 0.16558, "volume": 102669.0}, {"date": "2014-11-25", "close": 0.16071, "volume": 45216.0}, {"date": "2014-11-27", "close": 0.16071, "volume": 90452.0}, {"date": "2014-11-28", "close": 0.16558, "volume": 14168.0}, {"date": "2014-12-01", "close": 0.17045, "volume": 39014.0}, {"date": "2014-12-02", "close": 0.17532, "volume": 16199.0}, {"date": "2014-12-03", "close": 0.16558, "volume": 43097.0}, {"date": "2014-12-04", "close": 0.18019, "volume": 51335.0}, {"date": "2014-12-05", "close": 0.17532, "volume": 30801.0}, {"date": "2014-12-08", "close": 0.17532, "volume": 39097.0}, {"date": "2014-12-09", "close": 0.16071, "volume": 12731.0}, {"date": "2014-12-10", "close": 0.15584, "volume": 4415.0}, {"date": "2014-12-15", "close": 0.17045, "volume": 7495.0}, {"date": "2014-12-16", "close": 0.17532, "volume": 16146.0}, {"date": "2014-12-17", "close": 0.15584, "volume": 3080.0}, {"date": "2014-12-18", "close": 0.15584, "volume": 151366.0}, {"date": "2014-12-19", "close": 0.14123, "volume": 831622.0}, {"date": "2014-12-22", "close": 0.1461, "volume": 3.0}, {"date": "2014-12-24", "close": 0.15584, "volume": 247128.0}, {"date": "2014-12-29", "close": 0.15097, "volume": 133470.0}, {"date": "2014-12-31", "close": 0.1461, "volume": 10267.0}, {"date": "2015-01-02", "close": 0.1461, "volume": 123203.0}, {"date": "2015-01-05", "close": 0.15097, "volume": 558908.0}, {"date": "2015-01-06", "close": 0.148048, "volume": 250513.0}, {"date": "2015-01-07", "close": 0.15097, "volume": 234086.0}, {"date": "2015-01-08", "close": 0.1461, "volume": 75041.0}, {"date": "2015-01-09", "close": 0.15097, "volume": 48152.0}, {"date": "2015-01-12", "close": 0.1461, "volume": 49624.0}, {"date": "2015-01-13", "close": 0.1461, "volume": 40408.0}, {"date": "2015-01-14", "close": 0.1461, "volume": 82882.0}, {"date": "2015-01-15", "close": 0.1461, "volume": 89322.0}, {"date": "2015-01-16", "close": 0.1461, "volume": 113552.0}, {"date": "2015-01-19", "close": 0.15584, "volume": 323471.0}, {"date": "2015-01-20", "close": 0.15584, "volume": 13860.0}, {"date": "2015-01-21", "close": 0.15584, "volume": 34015.0}, {"date": "2015-01-22", "close": 0.1461, "volume": 385875.0}, {"date": "2015-01-23", "close": 0.1461, "volume": 348620.0}, {"date": "2015-01-27", "close": 0.14123, "volume": 429158.0}, {"date": "2015-01-28", "close": 0.14123, "volume": 159138.0}, {"date": "2015-01-30", "close": 0.1461, "volume": 292505.0}, {"date": "2015-02-02", "close": 0.14123, "volume": 49946.0}, {"date": "2015-02-03", "close": 0.13636, "volume": 213409.0}, {"date": "2015-02-04", "close": 0.14123, "volume": 627310.0}, {"date": "2015-02-05", "close": 0.14123, "volume": 52438.0}, {"date": "2015-02-06", "close": 0.14123, "volume": 441899.0}, {"date": "2015-02-09", "close": 0.13636, "volume": 136609.0}, {"date": "2015-02-10", "close": 0.13636, "volume": 15400.0}, {"date": "2015-02-11", "close": 0.14123, "volume": 164271.0}, {"date": "2015-02-12", "close": 0.14123, "volume": 12320.0}, {"date": "2015-02-13", "close": 0.14123, "volume": 361255.0}, {"date": "2015-02-16", "close": 0.14123, "volume": 61602.0}, {"date": "2015-02-17", "close": 0.13149, "volume": 169281.0}, {"date": "2015-02-18", "close": 0.13149, "volume": 153208.0}, {"date": "2015-02-20", "close": 0.14123, "volume": 2053.0}, {"date": "2015-02-23", "close": 0.13636, "volume": 11294.0}, {"date": "2015-02-24", "close": 0.13636, "volume": 20534.0}, {"date": "2015-02-25", "close": 0.13636, "volume": 85764.0}, {"date": "2015-02-26", "close": 0.13149, "volume": 76694.0}, {"date": "2015-02-27", "close": 0.14123, "volume": 132752.0}, {"date": "2015-03-02", "close": 0.1461, "volume": 112936.0}, {"date": "2015-03-03", "close": 0.14123, "volume": 137064.0}, {"date": "2015-03-04", "close": 0.1461, "volume": 204312.0}, {"date": "2015-03-05", "close": 0.13636, "volume": 137417.0}, {"date": "2015-03-06", "close": 0.15097, "volume": 510077.0}, {"date": "2015-03-09", "close": 0.15584, "volume": 393357.0}, {"date": "2015-03-10", "close": 0.16071, "volume": 467146.0}, {"date": "2015-03-11", "close": 0.16071, "volume": 253665.0}, {"date": "2015-03-12", "close": 0.16071, "volume": 278645.0}, {"date": "2015-03-13", "close": 0.16071, "volume": 154004.0}, {"date": "2015-03-16", "close": 0.18993, "volume": 1258151.0}, {"date": "2015-03-17", "close": 0.17532, "volume": 1570900.0}, {"date": "2015-03-18", "close": 0.17532, "volume": 745895.0}, {"date": "2015-03-19", "close": 0.18506, "volume": 1130218.0}, {"date": "2015-03-20", "close": 0.17532, "volume": 450889.0}, {"date": "2015-03-23", "close": 0.17532, "volume": 484646.0}, {"date": "2015-03-24", "close": 0.17532, "volume": 2212274.0}, {"date": "2015-03-25", "close": 0.17532, "volume": 6849177.0}, {"date": "2015-03-26", "close": 0.17532, "volume": 398963.0}, {"date": "2015-03-27", "close": 0.19967, "volume": 662040.0}, {"date": "2015-03-30", "close": 0.21915, "volume": 556586.0}, {"date": "2015-03-31", "close": 0.20941, "volume": 124230.0}, {"date": "2015-04-01", "close": 0.23863, "volume": 1138020.0}, {"date": "2015-04-02", "close": 0.2435, "volume": 1138862.0}, {"date": "2015-04-07", "close": 0.22889, "volume": 302799.0}, {"date": "2015-04-08", "close": 0.22889, "volume": 147577.0}, {"date": "2015-04-09", "close": 0.22889, "volume": 478706.0}, {"date": "2015-04-10", "close": 0.22889, "volume": 59520.0}, {"date": "2015-04-13", "close": 0.26298, "volume": 1042143.0}, {"date": "2015-04-14", "close": 0.25811, "volume": 244881.0}, {"date": "2015-04-15", "close": 0.25324, "volume": 199449.0}, {"date": "2015-04-16", "close": 0.26298, "volume": 403800.0}, {"date": "2015-04-17", "close": 0.26785, "volume": 179607.0}, {"date": "2015-04-20", "close": 0.26298, "volume": 805203.0}, {"date": "2015-04-21", "close": 0.25811, "volume": 237325.0}, {"date": "2015-04-22", "close": 0.26785, "volume": 273789.0}, {"date": "2015-04-23", "close": 0.25324, "volume": 315271.0}, {"date": "2015-04-24", "close": 0.25324, "volume": 54600.0}, {"date": "2015-04-27", "close": 0.26298, "volume": 178910.0}, {"date": "2015-04-28", "close": 0.28246, "volume": 699179.0}, {"date": "2015-04-29", "close": 0.2922, "volume": 164271.0}, {"date": "2015-04-30", "close": 0.28246, "volume": 90852.0}, {"date": "2015-05-01", "close": 0.28246, "volume": 229926.0}, {"date": "2015-05-04", "close": 0.28733, "volume": 128593.0}, {"date": "2015-05-05", "close": 0.28246, "volume": 140710.0}, {"date": "2015-05-06", "close": 0.27272, "volume": 22514.0}, {"date": "2015-05-07", "close": 0.27759, "volume": 84674.0}, {"date": "2015-05-08", "close": 0.27759, "volume": 25183.0}, {"date": "2015-05-11", "close": 0.27272, "volume": 65432.0}, {"date": "2015-05-12", "close": 0.26298, "volume": 119610.0}, {"date": "2015-05-13", "close": 0.27272, "volume": 134577.0}, {"date": "2015-05-14", "close": 0.24837, "volume": 34446.0}, {"date": "2015-05-15", "close": 0.2435, "volume": 39630.0}, {"date": "2015-05-18", "close": 0.24837, "volume": 87004.0}, {"date": "2015-05-19", "close": 0.26298, "volume": 127105.0}, {"date": "2015-05-20", "close": 0.26298, "volume": 160277.0}, {"date": "2015-05-21", "close": 0.25324, "volume": 19969.0}, {"date": "2015-05-22", "close": 0.25324, "volume": 13347.0}, {"date": "2015-05-25", "close": 0.25324, "volume": 43121.0}, {"date": "2015-05-26", "close": 0.25324, "volume": 9368.0}, {"date": "2015-05-27", "close": 0.2435, "volume": 395612.0}, {"date": "2015-05-28", "close": 0.22402, "volume": 374435.0}, {"date": "2015-05-29", "close": 0.21915, "volume": 273409.0}, {"date": "2015-06-01", "close": 0.2435, "volume": 244339.0}, {"date": "2015-06-02", "close": 0.25811, "volume": 21047.0}, {"date": "2015-06-03", "close": 0.2435, "volume": 280031.0}, {"date": "2015-06-04", "close": 0.23376, "volume": 674655.0}, {"date": "2015-06-05", "close": 0.23376, "volume": 165238.0}, {"date": "2015-06-09", "close": 0.22889, "volume": 359343.0}, {"date": "2015-06-10", "close": 0.22402, "volume": 52156.0}, {"date": "2015-06-11", "close": 0.23376, "volume": 35964.0}, {"date": "2015-06-12", "close": 0.22889, "volume": 124513.0}, {"date": "2015-06-15", "close": 0.22889, "volume": 18480.0}, {"date": "2015-06-16", "close": 0.22402, "volume": 277821.0}, {"date": "2015-06-17", "close": 0.22402, "volume": 161369.0}, {"date": "2015-06-18", "close": 0.21915, "volume": 437213.0}, {"date": "2015-06-19", "close": 0.22402, "volume": 121150.0}, {"date": "2015-06-23", "close": 0.23376, "volume": 125975.0}, {"date": "2015-06-24", "close": 0.24837, "volume": 154004.0}, {"date": "2015-06-25", "close": 0.25324, "volume": 97536.0}, {"date": "2015-06-26", "close": 0.2435, "volume": 104148.0}, {"date": "2015-06-29", "close": 0.22402, "volume": 198286.0}, {"date": "2015-06-30", "close": 0.22402, "volume": 104723.0}, {"date": "2015-07-01", "close": 0.22402, "volume": 841025.0}, {"date": "2015-07-02", "close": 0.22402, "volume": 64939.0}, {"date": "2015-07-03", "close": 0.22402, "volume": 57913.0}, {"date": "2015-07-06", "close": 0.23863, "volume": 88028.0}, {"date": "2015-07-07", "close": 0.22889, "volume": 46201.0}, {"date": "2015-07-08", "close": 0.21915, "volume": 225873.0}, {"date": "2015-07-09", "close": 0.21915, "volume": 652407.0}, {"date": "2015-07-10", "close": 0.21915, "volume": 28292.0}, {"date": "2015-07-13", "close": 0.21428, "volume": 12834.0}, {"date": "2015-07-14", "close": 0.21915, "volume": 115503.0}, {"date": "2015-07-15", "close": 0.22402, "volume": 332649.0}, {"date": "2015-07-16", "close": 0.22402, "volume": 1261602.0}, {"date": "2015-07-17", "close": 0.23376, "volume": 59098.0}, {"date": "2015-07-20", "close": 0.25811, "volume": 441968.0}, {"date": "2015-07-21", "close": 0.27759, "volume": 545338.0}, {"date": "2015-07-22", "close": 0.26785, "volume": 92423.0}, {"date": "2015-07-23", "close": 0.27272, "volume": 107290.0}, {"date": "2015-07-24", "close": 0.27272, "volume": 74435.0}, {"date": "2015-07-27", "close": 0.26785, "volume": 53499.0}, {"date": "2015-07-28", "close": 0.27272, "volume": 82136.0}, {"date": "2015-07-29", "close": 0.25811, "volume": 132568.0}, {"date": "2015-07-30", "close": 0.25811, "volume": 430882.0}, {"date": "2015-07-31", "close": 0.27272, "volume": 7187.0}, {"date": "2015-08-03", "close": 0.25811, "volume": 56468.0}, {"date": "2015-08-04", "close": 0.26785, "volume": 30801.0}, {"date": "2015-08-05", "close": 0.26785, "volume": 78362.0}, {"date": "2015-08-06", "close": 0.26298, "volume": 81319.0}, {"date": "2015-08-07", "close": 0.26298, "volume": 37988.0}, {"date": "2015-08-10", "close": 0.26785, "volume": 82136.0}, {"date": "2015-08-11", "close": 0.26785, "volume": 234130.0}, {"date": "2015-08-12", "close": 0.30194, "volume": 3384346.0}, {"date": "2015-08-13", "close": 0.2922, "volume": 395277.0}, {"date": "2015-08-14", "close": 0.32142, "volume": 2715310.0}, {"date": "2015-08-17", "close": 0.34577, "volume": 850534.0}, {"date": "2015-08-18", "close": 0.31655, "volume": 1280275.0}, {"date": "2015-08-19", "close": 0.2922, "volume": 838376.0}, {"date": "2015-08-20", "close": 0.30194, "volume": 599928.0}, {"date": "2015-08-21", "close": 0.28246, "volume": 225667.0}, {"date": "2015-08-24", "close": 0.22889, "volume": 580287.0}, {"date": "2015-08-25", "close": 0.25324, "volume": 226768.0}, {"date": "2015-08-26", "close": 0.27759, "volume": 13816.0}, {"date": "2015-08-27", "close": 0.2922, "volume": 369909.0}, {"date": "2015-08-28", "close": 0.2922, "volume": 122210.0}, {"date": "2015-08-31", "close": 0.25324, "volume": 157340.0}, {"date": "2015-09-01", "close": 0.26298, "volume": 24127.0}, {"date": "2015-09-02", "close": 0.24837, "volume": 168971.0}, {"date": "2015-09-03", "close": 0.25811, "volume": 102896.0}, {"date": "2015-09-04", "close": 0.25811, "volume": 13347.0}, {"date": "2015-09-07", "close": 0.25324, "volume": 54393.0}, {"date": "2015-09-08", "close": 0.25811, "volume": 29282.0}, {"date": "2015-09-09", "close": 0.26298, "volume": 47179.0}, {"date": "2015-09-10", "close": 0.28733, "volume": 59035.0}, {"date": "2015-09-11", "close": 0.26298, "volume": 22639.0}, {"date": "2015-09-14", "close": 0.27272, "volume": 35883.0}, {"date": "2015-09-15", "close": 0.27272, "volume": 28747.0}, {"date": "2015-09-16", "close": 0.32142, "volume": 498999.0}, {"date": "2015-09-17", "close": 0.3409, "volume": 272903.0}, {"date": "2015-09-18", "close": 0.37012, "volume": 621766.0}, {"date": "2015-09-21", "close": 0.37012, "volume": 241305.0}, {"date": "2015-09-22", "close": 0.37986, "volume": 1469624.0}, {"date": "2015-09-23", "close": 0.36038, "volume": 145463.0}, {"date": "2015-09-24", "close": 0.39934, "volume": 868577.0}, {"date": "2015-09-25", "close": 0.3896, "volume": 645048.0}, {"date": "2015-09-28", "close": 0.36525, "volume": 67762.0}, {"date": "2015-09-29", "close": 0.36525, "volume": 21503.0}, {"date": "2015-09-30", "close": 0.34577, "volume": 8663.0}, {"date": "2015-10-01", "close": 0.34577, "volume": 146648.0}, {"date": "2015-10-02", "close": 0.3409, "volume": 173313.0}, {"date": "2015-10-05", "close": 0.35064, "volume": 24815.0}, {"date": "2015-10-06", "close": 0.35064, "volume": 7187.0}, {"date": "2015-10-07", "close": 0.3409, "volume": 62255.0}, {"date": "2015-10-08", "close": 0.36525, "volume": 61602.0}, {"date": "2015-10-09", "close": 0.3896, "volume": 182427.0}, {"date": "2015-10-12", "close": 0.3896, "volume": 54912.0}, {"date": "2015-10-13", "close": 0.37012, "volume": 162895.0}, {"date": "2015-10-14", "close": 0.37012, "volume": 35216.0}, {"date": "2015-10-15", "close": 0.37012, "volume": 4723.0}, {"date": "2015-10-19", "close": 0.35551, "volume": 176985.0}, {"date": "2015-10-20", "close": 0.35551, "volume": 42719.0}, {"date": "2015-10-21", "close": 0.37012, "volume": 53035.0}, {"date": "2015-10-22", "close": 0.37012, "volume": 28379.0}, {"date": "2015-10-23", "close": 0.37012, "volume": 8.0}, {"date": "2015-10-26", "close": 0.36525, "volume": 162125.0}, {"date": "2015-10-27", "close": 0.37986, "volume": 290289.0}, {"date": "2015-10-28", "close": 0.37986, "volume": 2020322.0}, {"date": "2015-10-29", "close": 0.37986, "volume": 205731.0}, {"date": "2015-10-30", "close": 0.37012, "volume": 235729.0}, {"date": "2015-11-02", "close": 0.37986, "volume": 105014.0}, {"date": "2015-11-03", "close": 0.39447, "volume": 174322.0}, {"date": "2015-11-04", "close": 0.37012, "volume": 137645.0}, {"date": "2015-11-05", "close": 0.37986, "volume": 28347.0}, {"date": "2015-11-06", "close": 0.37499, "volume": 13334.0}, {"date": "2015-11-10", "close": 0.37012, "volume": 17046.0}, {"date": "2015-11-11", "close": 0.38473, "volume": 13347.0}, {"date": "2015-11-12", "close": 0.38473, "volume": 31303.0}, {"date": "2015-11-13", "close": 0.37012, "volume": 7700.0}, {"date": "2015-11-19", "close": 0.35064, "volume": 247484.0}, {"date": "2015-11-20", "close": 0.37012, "volume": 93121.0}, {"date": "2015-11-23", "close": 0.35551, "volume": 269507.0}, {"date": "2015-11-24", "close": 0.35064, "volume": 146561.0}, {"date": "2015-11-25", "close": 0.36525, "volume": 1255388.0}, {"date": "2015-11-26", "close": 0.3409, "volume": 244068.0}, {"date": "2015-11-27", "close": 0.3409, "volume": 851308.0}, {"date": "2015-11-30", "close": 0.35551, "volume": 21560.0}, {"date": "2015-12-01", "close": 0.35064, "volume": 144130.0}, {"date": "2015-12-02", "close": 0.35551, "volume": 195946.0}, {"date": "2015-12-03", "close": 0.36525, "volume": 425379.0}, {"date": "2015-12-04", "close": 0.36038, "volume": 11807.0}, {"date": "2015-12-07", "close": 0.35551, "volume": 39820.0}, {"date": "2015-12-08", "close": 0.35551, "volume": 118861.0}, {"date": "2015-12-09", "close": 0.35064, "volume": 406.0}, {"date": "2015-12-10", "close": 0.3409, "volume": 95401.0}, {"date": "2015-12-11", "close": 0.3409, "volume": 190907.0}, {"date": "2015-12-14", "close": 0.3409, "volume": 63198.0}, {"date": "2015-12-15", "close": 0.33603, "volume": 141398.0}, {"date": "2015-12-16", "close": 0.33603, "volume": 280572.0}, {"date": "2015-12-17", "close": 0.33116, "volume": 231520.0}, {"date": "2015-12-18", "close": 0.33116, "volume": 270023.0}, {"date": "2015-12-21", "close": 0.3409, "volume": 304516.0}, {"date": "2015-12-22", "close": 0.3409, "volume": 32854.0}, {"date": "2015-12-23", "close": 0.35064, "volume": 265787.0}, {"date": "2015-12-24", "close": 0.35551, "volume": 71574.0}, {"date": "2015-12-29", "close": 0.35064, "volume": 133372.0}, {"date": "2015-12-30", "close": 0.35064, "volume": 132974.0}, {"date": "2015-12-31", "close": 0.36038, "volume": 61057.0}, {"date": "2016-01-04", "close": 0.34577, "volume": 259372.0}, {"date": "2016-01-05", "close": 0.34577, "volume": 106415.0}, {"date": "2016-01-06", "close": 0.35064, "volume": 21104.0}, {"date": "2016-01-07", "close": 0.34577, "volume": 10042.0}, {"date": "2016-01-08", "close": 0.3409, "volume": 24011.0}, {"date": "2016-01-11", "close": 0.3409, "volume": 58779.0}, {"date": "2016-01-12", "close": 0.35064, "volume": 26133.0}, {"date": "2016-01-13", "close": 0.35064, "volume": 120154.0}, {"date": "2016-01-14", "close": 0.35064, "volume": 435094.0}, {"date": "2016-01-15", "close": 0.3409, "volume": 30295.0}, {"date": "2016-01-18", "close": 0.33116, "volume": 283695.0}, {"date": "2016-01-19", "close": 0.33116, "volume": 11385.0}, {"date": "2016-01-20", "close": 0.35064, "volume": 27113.0}, {"date": "2016-01-22", "close": 0.33116, "volume": 19356.0}, {"date": "2016-01-25", "close": 0.3409, "volume": 120787.0}, {"date": "2016-01-27", "close": 0.33116, "volume": 74652.0}, {"date": "2016-01-28", "close": 0.33116, "volume": 247768.0}, {"date": "2016-01-29", "close": 0.3409, "volume": 43396.0}, {"date": "2016-02-01", "close": 0.31168, "volume": 96681.0}, {"date": "2016-02-02", "close": 0.33116, "volume": 91743.0}, {"date": "2016-02-04", "close": 0.32142, "volume": 60252.0}, {"date": "2016-02-05", "close": 0.33116, "volume": 182106.0}, {"date": "2016-02-08", "close": 0.31168, "volume": 403769.0}, {"date": "2016-02-09", "close": 0.31168, "volume": 2567367.0}, {"date": "2016-02-10", "close": 0.28246, "volume": 327784.0}, {"date": "2016-02-11", "close": 0.28246, "volume": 389117.0}, {"date": "2016-02-12", "close": 0.24837, "volume": 708669.0}, {"date": "2016-02-15", "close": 0.2435, "volume": 515828.0}, {"date": "2016-02-16", "close": 0.26298, "volume": 362075.0}, {"date": "2016-02-17", "close": 0.30194, "volume": 62628.0}, {"date": "2016-02-18", "close": 0.29707, "volume": 34761.0}, {"date": "2016-02-19", "close": 0.27759, "volume": 525695.0}, {"date": "2016-02-23", "close": 0.26785, "volume": 25667.0}, {"date": "2016-02-24", "close": 0.26298, "volume": 204312.0}, {"date": "2016-02-25", "close": 0.26298, "volume": 119701.0}, {"date": "2016-02-26", "close": 0.25324, "volume": 7986.0}, {"date": "2016-02-29", "close": 0.2435, "volume": 356770.0}, {"date": "2016-03-01", "close": 0.25324, "volume": 34391.0}, {"date": "2016-03-02", "close": 0.25811, "volume": 9312.0}, {"date": "2016-03-03", "close": 0.25324, "volume": 13334.0}, {"date": "2016-03-07", "close": 0.27759, "volume": 149445.0}, {"date": "2016-03-08", "close": 0.27759, "volume": 88793.0}, {"date": "2016-03-09", "close": 0.2922, "volume": 134217.0}, {"date": "2016-03-11", "close": 0.28246, "volume": 7700.0}, {"date": "2016-03-14", "close": 0.28246, "volume": 35934.0}, {"date": "2016-03-15", "close": 0.27272, "volume": 28747.0}, {"date": "2016-03-16", "close": 0.26785, "volume": 31789.0}, {"date": "2016-03-17", "close": 0.26785, "volume": 129363.0}, {"date": "2016-03-18", "close": 0.27272, "volume": 23979.0}, {"date": "2016-03-21", "close": 0.27272, "volume": 158772.0}, {"date": "2016-03-22", "close": 0.27272, "volume": 14259.0}, {"date": "2016-03-23", "close": 0.27272, "volume": 6171.0}, {"date": "2016-03-29", "close": 0.28733, "volume": 83400.0}, {"date": "2016-03-30", "close": 0.29707, "volume": 10267.0}, {"date": "2016-03-31", "close": 0.30681, "volume": 62729.0}, {"date": "2016-04-04", "close": 0.30194, "volume": 23779.0}, {"date": "2016-04-05", "close": 0.2922, "volume": 67128.0}, {"date": "2016-04-07", "close": 0.28246, "volume": 108256.0}, {"date": "2016-04-08", "close": 0.28246, "volume": 113280.0}, {"date": "2016-04-11", "close": 0.27759, "volume": 1111807.0}, {"date": "2016-04-12", "close": 0.27759, "volume": 70063.0}, {"date": "2016-04-13", "close": 0.33116, "volume": 1234401.0}, {"date": "2016-04-14", "close": 0.34577, "volume": 636281.0}, {"date": "2016-04-15", "close": 0.32629, "volume": 228567.0}, {"date": "2016-04-18", "close": 0.32629, "volume": 195153.0}, {"date": "2016-04-19", "close": 0.33116, "volume": 22447.0}, {"date": "2016-04-20", "close": 0.32629, "volume": 136629.0}, {"date": "2016-04-21", "close": 0.32629, "volume": 15400.0}, {"date": "2016-04-22", "close": 0.3409, "volume": 56394.0}, {"date": "2016-04-26", "close": 0.33603, "volume": 186262.0}, {"date": "2016-04-27", "close": 0.32142, "volume": 69603.0}, {"date": "2016-04-28", "close": 0.3409, "volume": 30801.0}, {"date": "2016-04-29", "close": 0.3409, "volume": 37474.0}, {"date": "2016-05-02", "close": 0.31168, "volume": 78195.0}, {"date": "2016-05-03", "close": 0.33116, "volume": 774916.0}, {"date": "2016-05-04", "close": 0.33116, "volume": 154136.0}, {"date": "2016-05-05", "close": 0.30681, "volume": 113708.0}, {"date": "2016-05-06", "close": 0.30681, "volume": 41068.0}, {"date": "2016-05-09", "close": 0.30681, "volume": 201607.0}, {"date": "2016-05-10", "close": 0.30681, "volume": 246356.0}, {"date": "2016-05-11", "close": 0.31168, "volume": 28529.0}, {"date": "2016-05-12", "close": 0.31168, "volume": 21561.0}, {"date": "2016-05-13", "close": 0.29707, "volume": 159393.0}, {"date": "2016-05-16", "close": 0.29707, "volume": 10220.0}, {"date": "2016-05-17", "close": 0.2922, "volume": 70836.0}, {"date": "2016-05-18", "close": 0.2922, "volume": 157464.0}, {"date": "2016-05-20", "close": 0.2922, "volume": 20534.0}, {"date": "2016-05-23", "close": 0.28246, "volume": 95336.0}, {"date": "2016-05-24", "close": 0.2922, "volume": 15400.0}, {"date": "2016-05-26", "close": 0.2922, "volume": 67547.0}, {"date": "2016-05-27", "close": 0.28246, "volume": 125541.0}, {"date": "2016-05-30", "close": 0.2922, "volume": 80801.0}, {"date": "2016-05-31", "close": 0.28246, "volume": 99076.0}, {"date": "2016-06-02", "close": 0.27272, "volume": 78189.0}, {"date": "2016-06-03", "close": 0.27272, "volume": 29774.0}, {"date": "2016-06-06", "close": 0.27272, "volume": 34682.0}, {"date": "2016-06-07", "close": 0.26298, "volume": 33155.0}, {"date": "2016-06-08", "close": 0.25811, "volume": 115618.0}, {"date": "2016-06-09", "close": 0.26785, "volume": 131312.0}, {"date": "2016-06-10", "close": 0.27272, "volume": 88524.0}, {"date": "2016-06-15", "close": 0.26785, "volume": 1745.0}, {"date": "2016-06-16", "close": 0.26298, "volume": 177502.0}, {"date": "2016-06-20", "close": 0.26298, "volume": 88296.0}, {"date": "2016-06-21", "close": 0.255188, "volume": 311617.0}, {"date": "2016-06-22", "close": 0.25324, "volume": 82136.0}, {"date": "2016-06-23", "close": 0.26298, "volume": 150636.0}, {"date": "2016-06-24", "close": 0.23863, "volume": 262577.0}, {"date": "2016-06-27", "close": 0.23863, "volume": 227012.0}, {"date": "2016-06-28", "close": 0.22889, "volume": 534037.0}, {"date": "2016-06-30", "close": 0.21915, "volume": 1144678.0}, {"date": "2016-07-01", "close": 0.23863, "volume": 249897.0}, {"date": "2016-07-04", "close": 0.22889, "volume": 123203.0}, {"date": "2016-07-05", "close": 0.23376, "volume": 152876.0}, {"date": "2016-07-06", "close": 0.23376, "volume": 187114.0}, {"date": "2016-07-07", "close": 0.22889, "volume": 322552.0}, {"date": "2016-07-08", "close": 0.22889, "volume": 258080.0}, {"date": "2016-07-11", "close": 0.23376, "volume": 116911.0}, {"date": "2016-07-12", "close": 0.25324, "volume": 137035.0}, {"date": "2016-07-14", "close": 0.2435, "volume": 80254.0}, {"date": "2016-07-15", "close": 0.24837, "volume": 200852.0}, {"date": "2016-07-18", "close": 0.2435, "volume": 34896.0}, {"date": "2016-07-19", "close": 0.24837, "volume": 175783.0}, {"date": "2016-07-20", "close": 0.2435, "volume": 266504.0}, {"date": "2016-07-21", "close": 0.24837, "volume": 40621.0}, {"date": "2016-07-22", "close": 0.23863, "volume": 172913.0}, {"date": "2016-07-25", "close": 0.23376, "volume": 351740.0}, {"date": "2016-07-26", "close": 0.23376, "volume": 135709.0}, {"date": "2016-07-27", "close": 0.23863, "volume": 81109.0}, {"date": "2016-07-28", "close": 0.24837, "volume": 213758.0}, {"date": "2016-07-29", "close": 0.23376, "volume": 133145.0}, {"date": "2016-08-01", "close": 0.22402, "volume": 19630.0}, {"date": "2016-08-02", "close": 0.22889, "volume": 615876.0}, {"date": "2016-08-03", "close": 0.23376, "volume": 52801.0}, {"date": "2016-08-04", "close": 0.23376, "volume": 249443.0}, {"date": "2016-08-05", "close": 0.22889, "volume": 312745.0}, {"date": "2016-08-08", "close": 0.22889, "volume": 237666.0}, {"date": "2016-08-09", "close": 0.22889, "volume": 21605.0}, {"date": "2016-08-10", "close": 0.21428, "volume": 302021.0}, {"date": "2016-08-11", "close": 0.22402, "volume": 113076.0}, {"date": "2016-08-12", "close": 0.20454, "volume": 560041.0}, {"date": "2016-08-15", "close": 0.20941, "volume": 38277.0}, {"date": "2016-08-16", "close": 0.22889, "volume": 35524.0}, {"date": "2016-08-17", "close": 0.20941, "volume": 11191.0}, {"date": "2016-08-18", "close": 0.21428, "volume": 294955.0}, {"date": "2016-08-19", "close": 0.21428, "volume": 9717.0}, {"date": "2016-08-22", "close": 0.22889, "volume": 162821.0}, {"date": "2016-08-23", "close": 0.22889, "volume": 2488.0}, {"date": "2016-08-24", "close": 0.22402, "volume": 165380.0}, {"date": "2016-08-25", "close": 0.21428, "volume": 186087.0}, {"date": "2016-08-26", "close": 0.21428, "volume": 85889.0}, {"date": "2016-08-29", "close": 0.21428, "volume": 55547.0}, {"date": "2016-08-30", "close": 0.22402, "volume": 87856.0}, {"date": "2016-08-31", "close": 0.21915, "volume": 197457.0}, {"date": "2016-09-01", "close": 0.21428, "volume": 216738.0}, {"date": "2016-09-02", "close": 0.21428, "volume": 40203.0}, {"date": "2016-09-05", "close": 0.21428, "volume": 117242.0}, {"date": "2016-09-06", "close": 0.22402, "volume": 20180.0}, {"date": "2016-09-07", "close": 0.22889, "volume": 180047.0}, {"date": "2016-09-08", "close": 0.23376, "volume": 78760.0}, {"date": "2016-09-09", "close": 0.22889, "volume": 94343.0}, {"date": "2016-09-12", "close": 0.19967, "volume": 864029.0}, {"date": "2016-09-13", "close": 0.20941, "volume": 289617.0}, {"date": "2016-09-14", "close": 0.21428, "volume": 380189.0}, {"date": "2016-09-15", "close": 0.21428, "volume": 270506.0}, {"date": "2016-09-19", "close": 0.21428, "volume": 36505.0}, {"date": "2016-09-20", "close": 0.21428, "volume": 284908.0}, {"date": "2016-09-21", "close": 0.20454, "volume": 108447.0}, {"date": "2016-09-22", "close": 0.20454, "volume": 380656.0}, {"date": "2016-09-23", "close": 0.19967, "volume": 48480.0}, {"date": "2016-09-26", "close": 0.20454, "volume": 338046.0}, {"date": "2016-09-27", "close": 0.20454, "volume": 29878.0}, {"date": "2016-09-28", "close": 0.20454, "volume": 257384.0}, {"date": "2016-09-29", "close": 0.20454, "volume": 266593.0}, {"date": "2016-09-30", "close": 0.21428, "volume": 415791.0}, {"date": "2016-10-03", "close": 0.21428, "volume": 120723.0}, {"date": "2016-10-04", "close": 0.21428, "volume": 45175.0}, {"date": "2016-10-05", "close": 0.20454, "volume": 46201.0}, {"date": "2016-10-06", "close": 0.21428, "volume": 22403.0}, {"date": "2016-10-07", "close": 0.19967, "volume": 572995.0}, {"date": "2016-10-10", "close": 0.20454, "volume": 66735.0}, {"date": "2016-10-11", "close": 0.20454, "volume": 231698.0}, {"date": "2016-10-12", "close": 0.20454, "volume": 48506.0}, {"date": "2016-10-13", "close": 0.1948, "volume": 153615.0}, {"date": "2016-10-17", "close": 0.20454, "volume": 213655.0}, {"date": "2016-10-18", "close": 0.21915, "volume": 598119.0}, {"date": "2016-10-19", "close": 0.21428, "volume": 430520.0}, {"date": "2016-10-20", "close": 0.20454, "volume": 41068.0}, {"date": "2016-10-21", "close": 0.21428, "volume": 157281.0}, {"date": "2016-10-24", "close": 0.20454, "volume": 9386.0}, {"date": "2016-10-25", "close": 0.20941, "volume": 43121.0}, {"date": "2016-10-26", "close": 0.20941, "volume": 225359.0}, {"date": "2016-10-28", "close": 0.22402, "volume": 2084933.0}, {"date": "2016-10-31", "close": 0.22889, "volume": 287964.0}, {"date": "2016-11-01", "close": 0.21915, "volume": 466579.0}, {"date": "2016-11-02", "close": 0.21915, "volume": 611336.0}, {"date": "2016-11-03", "close": 0.20941, "volume": 608715.0}, {"date": "2016-11-04", "close": 0.18506, "volume": 3337153.0}, {"date": "2016-11-07", "close": 0.18506, "volume": 687111.0}, {"date": "2016-11-08", "close": 0.18506, "volume": 407106.0}, {"date": "2016-11-09", "close": 0.17532, "volume": 691717.0}, {"date": "2016-11-10", "close": 0.20454, "volume": 153898.0}, {"date": "2016-11-11", "close": 0.19967, "volume": 103300.0}, {"date": "2016-11-14", "close": 0.18993, "volume": 13050.0}, {"date": "2016-11-15", "close": 0.18993, "volume": 3696.0}, {"date": "2016-11-16", "close": 0.1948, "volume": 160175.0}, {"date": "2016-11-17", "close": 0.18993, "volume": 193084.0}, {"date": "2016-11-21", "close": 0.18019, "volume": 46099.0}, {"date": "2016-11-22", "close": 0.1948, "volume": 293029.0}, {"date": "2016-11-23", "close": 0.1948, "volume": 524463.0}, {"date": "2016-11-24", "close": 0.1948, "volume": 124230.0}, {"date": "2016-11-25", "close": 0.18993, "volume": 26915.0}, {"date": "2016-11-29", "close": 0.18019, "volume": 512784.0}, {"date": "2016-11-30", "close": 0.18506, "volume": 102669.0}, {"date": "2016-12-01", "close": 0.17532, "volume": 493518.0}, {"date": "2016-12-02", "close": 0.17532, "volume": 102669.0}, {"date": "2016-12-05", "close": 0.16558, "volume": 32679.0}, {"date": "2016-12-06", "close": 0.16558, "volume": 135736.0}, {"date": "2016-12-07", "close": 0.17532, "volume": 69586.0}, {"date": "2016-12-08", "close": 0.17532, "volume": 55042.0}, {"date": "2016-12-09", "close": 0.17045, "volume": 30801.0}, {"date": "2016-12-12", "close": 0.17532, "volume": 17168.0}, {"date": "2016-12-13", "close": 0.17045, "volume": 17797.0}, {"date": "2016-12-14", "close": 0.17045, "volume": 59534.0}, {"date": "2016-12-15", "close": 0.16558, "volume": 179724.0}, {"date": "2016-12-16", "close": 0.18019, "volume": 51335.0}, {"date": "2016-12-19", "close": 0.16558, "volume": 165645.0}, {"date": "2016-12-20", "close": 0.18993, "volume": 57498.0}, {"date": "2016-12-21", "close": 0.17532, "volume": 204081.0}, {"date": "2016-12-22", "close": 0.18506, "volume": 5195585.0}, {"date": "2016-12-23", "close": 0.18993, "volume": 364945.0}, {"date": "2016-12-28", "close": 0.18019, "volume": 165080.0}, {"date": "2016-12-29", "close": 0.17045, "volume": 609979.0}, {"date": "2016-12-30", "close": 0.17532, "volume": 497947.0}, {"date": "2017-01-03", "close": 0.17532, "volume": 120781.0}, {"date": "2017-01-06", "close": 0.18506, "volume": 252915.0}, {"date": "2017-01-09", "close": 0.18506, "volume": 117157.0}, {"date": "2017-01-10", "close": 0.18019, "volume": 436496.0}, {"date": "2017-01-11", "close": 0.18019, "volume": 71500.0}, {"date": "2017-01-12", "close": 0.18019, "volume": 125728.0}, {"date": "2017-01-16", "close": 0.17045, "volume": 148395.0}, {"date": "2017-01-17", "close": 0.18019, "volume": 10267.0}, {"date": "2017-01-19", "close": 0.18019, "volume": 66735.0}, {"date": "2017-01-20", "close": 0.18019, "volume": 15097.0}, {"date": "2017-01-23", "close": 0.18506, "volume": 150515.0}, {"date": "2017-01-24", "close": 0.17532, "volume": 62628.0}, {"date": "2017-01-25", "close": 0.17532, "volume": 16028.0}, {"date": "2017-01-27", "close": 0.18506, "volume": 31375.0}, {"date": "2017-01-30", "close": 0.17532, "volume": 252989.0}, {"date": "2017-01-31", "close": 0.17532, "volume": 174538.0}, {"date": "2017-02-01", "close": 0.17532, "volume": 464576.0}, {"date": "2017-02-02", "close": 0.17045, "volume": 183330.0}, {"date": "2017-02-03", "close": 0.16558, "volume": 5133.0}, {"date": "2017-02-06", "close": 0.16558, "volume": 4107.0}, {"date": "2017-02-08", "close": 0.17045, "volume": 40244.0}, {"date": "2017-02-09", "close": 0.17532, "volume": 41891.0}, {"date": "2017-02-10", "close": 0.17532, "volume": 46201.0}, {"date": "2017-02-13", "close": 0.17045, "volume": 108830.0}, {"date": "2017-02-14", "close": 0.16071, "volume": 198768.0}, {"date": "2017-02-15", "close": 0.16558, "volume": 185626.0}, {"date": "2017-02-16", "close": 0.16558, "volume": 97536.0}, {"date": "2017-02-17", "close": 0.16558, "volume": 28492.0}, {"date": "2017-02-20", "close": 0.16071, "volume": 6057.0}, {"date": "2017-02-21", "close": 0.15584, "volume": 616408.0}, {"date": "2017-02-22", "close": 0.1461, "volume": 304984.0}, {"date": "2017-02-23", "close": 0.14123, "volume": 458305.0}, {"date": "2017-02-24", "close": 0.16558, "volume": 445232.0}, {"date": "2017-02-27", "close": 0.16558, "volume": 53435.0}, {"date": "2017-03-01", "close": 0.16558, "volume": 20534.0}, {"date": "2017-03-02", "close": 0.16071, "volume": 237077.0}, {"date": "2017-03-03", "close": 0.1461, "volume": 98607.0}, {"date": "2017-03-06", "close": 0.15097, "volume": 100678.0}, {"date": "2017-03-07", "close": 0.14123, "volume": 577002.0}, {"date": "2017-03-08", "close": 0.15097, "volume": 639630.0}, {"date": "2017-03-09", "close": 0.12662, "volume": 1085192.0}, {"date": "2017-03-10", "close": 0.12175, "volume": 1044160.0}, {"date": "2017-03-13", "close": 0.13149, "volume": 347536.0}, {"date": "2017-03-14", "close": 0.14123, "volume": 176078.0}, {"date": "2017-03-15", "close": 0.14123, "volume": 42760.0}, {"date": "2017-03-16", "close": 0.13636, "volume": 106776.0}, {"date": "2017-03-17", "close": 0.14123, "volume": 57495.0}, {"date": "2017-03-20", "close": 0.12662, "volume": 288960.0}, {"date": "2017-03-21", "close": 0.13149, "volume": 119151.0}, {"date": "2017-03-22", "close": 0.13149, "volume": 60447.0}, {"date": "2017-03-23", "close": 0.12662, "volume": 68534.0}, {"date": "2017-03-24", "close": 0.14123, "volume": 408891.0}, {"date": "2017-03-28", "close": 0.14123, "volume": 111984.0}, {"date": "2017-03-29", "close": 0.13636, "volume": 85803.0}, {"date": "2017-03-30", "close": 0.13149, "volume": 35425.0}, {"date": "2017-03-31", "close": 0.13636, "volume": 120211.0}, {"date": "2017-04-04", "close": 0.13149, "volume": 9381.0}, {"date": "2017-04-05", "close": 0.13149, "volume": 2157.0}, {"date": "2017-04-06", "close": 0.12662, "volume": 277699.0}, {"date": "2017-04-07", "close": 0.12662, "volume": 155354.0}, {"date": "2017-04-10", "close": 0.12175, "volume": 446352.0}, {"date": "2017-04-11", "close": 0.12175, "volume": 467141.0}, {"date": "2017-04-12", "close": 0.1461, "volume": 1344725.0}, {"date": "2017-04-13", "close": 0.1461, "volume": 582046.0}, {"date": "2017-04-18", "close": 0.14123, "volume": 405595.0}, {"date": "2017-04-19", "close": 0.13149, "volume": 456910.0}, {"date": "2017-04-21", "close": 0.14123, "volume": 51335.0}, {"date": "2017-04-24", "close": 0.13149, "volume": 66104.0}, {"date": "2017-04-26", "close": 0.13149, "volume": 33881.0}, {"date": "2017-04-27", "close": 0.13636, "volume": 389117.0}, {"date": "2017-04-28", "close": 0.13636, "volume": 260049.0}, {"date": "2017-05-01", "close": 0.13149, "volume": 251719.0}, {"date": "2017-05-02", "close": 0.13149, "volume": 278086.0}, {"date": "2017-05-03", "close": 0.12662, "volume": 188243.0}, {"date": "2017-05-04", "close": 0.12175, "volume": 20775.0}, {"date": "2017-05-05", "close": 0.13636, "volume": 20534.0}, {"date": "2017-05-09", "close": 0.13636, "volume": 171436.0}, {"date": "2017-05-10", "close": 0.12662, "volume": 206319.0}, {"date": "2017-05-11", "close": 0.13636, "volume": 5561.0}, {"date": "2017-05-15", "close": 0.13149, "volume": 65708.0}, {"date": "2017-05-16", "close": 0.13149, "volume": 1232.0}, {"date": "2017-05-17", "close": 0.13149, "volume": 87823.0}, {"date": "2017-05-18", "close": 0.12662, "volume": 180800.0}, {"date": "2017-05-19", "close": 0.11688, "volume": 683386.0}, {"date": "2017-05-23", "close": 0.11201, "volume": 415669.0}, {"date": "2017-05-24", "close": 0.11201, "volume": 145329.0}, {"date": "2017-05-25", "close": 0.11201, "volume": 10267.0}, {"date": "2017-05-26", "close": 0.10714, "volume": 232184.0}, {"date": "2017-05-30", "close": 0.0974, "volume": 1496074.0}, {"date": "2017-05-31", "close": 0.0974, "volume": 1086020.0}, {"date": "2017-06-01", "close": 0.096426, "volume": 634569.0}, {"date": "2017-06-02", "close": 0.096426, "volume": 304415.0}, {"date": "2017-06-05", "close": 0.090582, "volume": 172440.0}, {"date": "2017-06-06", "close": 0.08766, "volume": 1666046.0}, {"date": "2017-06-07", "close": 0.089608, "volume": 388031.0}, {"date": "2017-06-08", "close": 0.09253, "volume": 362980.0}, {"date": "2017-06-09", "close": 0.09253, "volume": 483860.0}, {"date": "2017-06-13", "close": 0.090582, "volume": 398349.0}, {"date": "2017-06-14", "close": 0.090582, "volume": 10987.0}, {"date": "2017-06-15", "close": 0.090582, "volume": 219971.0}, {"date": "2017-06-16", "close": 0.088634, "volume": 110868.0}, {"date": "2017-06-19", "close": 0.085712, "volume": 386427.0}, {"date": "2017-06-20", "close": 0.08766, "volume": 503192.0}, {"date": "2017-06-21", "close": 0.085712, "volume": 204177.0}, {"date": "2017-06-22", "close": 0.084738, "volume": 5628186.0}, {"date": "2017-06-23", "close": 0.08766, "volume": 877106.0}, {"date": "2017-06-26", "close": 0.084738, "volume": 257730.0}, {"date": "2017-06-27", "close": 0.088634, "volume": 466940.0}, {"date": "2017-06-28", "close": 0.08766, "volume": 314623.0}, {"date": "2017-06-29", "close": 0.0974, "volume": 1049362.0}, {"date": "2017-06-30", "close": 0.10227, "volume": 1025743.0}, {"date": "2017-07-03", "close": 0.0974, "volume": 153224.0}, {"date": "2017-07-04", "close": 0.094478, "volume": 272074.0}, {"date": "2017-07-05", "close": 0.10227, "volume": 206783.0}, {"date": "2017-07-06", "close": 0.096426, "volume": 403215.0}, {"date": "2017-07-07", "close": 0.095452, "volume": 102669.0}, {"date": "2017-07-10", "close": 0.094478, "volume": 289528.0}, {"date": "2017-07-11", "close": 0.094478, "volume": 116016.0}, {"date": "2017-07-12", "close": 0.0974, "volume": 598306.0}, {"date": "2017-07-13", "close": 0.09253, "volume": 445152.0}, {"date": "2017-07-14", "close": 0.09253, "volume": 967008.0}, {"date": "2017-07-17", "close": 0.08279, "volume": 2110092.0}, {"date": "2017-07-18", "close": 0.080842, "volume": 1395379.0}, {"date": "2017-07-19", "close": 0.078894, "volume": 1336137.0}, {"date": "2017-07-20", "close": 0.079868, "volume": 91546.0}, {"date": "2017-07-21", "close": 0.078894, "volume": 174538.0}, {"date": "2017-07-24", "close": 0.080842, "volume": 646817.0}, {"date": "2017-07-25", "close": 0.081816, "volume": 1107070.0}, {"date": "2017-07-26", "close": 0.081816, "volume": 396433.0}, {"date": "2017-07-27", "close": 0.08279, "volume": 357765.0}, {"date": "2017-07-28", "close": 0.08279, "volume": 45175.0}, {"date": "2017-07-31", "close": 0.08279, "volume": 78029.0}, {"date": "2017-08-01", "close": 0.081816, "volume": 319853.0}, {"date": "2017-08-02", "close": 0.08279, "volume": 9522.0}, {"date": "2017-08-03", "close": 0.083764, "volume": 65108.0}, {"date": "2017-08-04", "close": 0.084738, "volume": 57696.0}, {"date": "2017-08-07", "close": 0.079868, "volume": 569587.0}, {"date": "2017-08-08", "close": 0.074998, "volume": 1709328.0}, {"date": "2017-08-09", "close": 0.072076, "volume": 1167122.0}, {"date": "2017-08-10", "close": 0.07305, "volume": 185832.0}, {"date": "2017-08-11", "close": 0.074024, "volume": 119311.0}, {"date": "2017-08-14", "close": 0.074024, "volume": 10154.0}, {"date": "2017-08-16", "close": 0.085712, "volume": 199387.0}, {"date": "2017-08-17", "close": 0.078894, "volume": 194418.0}, {"date": "2017-08-18", "close": 0.078894, "volume": 125999.0}, {"date": "2017-08-21", "close": 0.079868, "volume": 91255.0}, {"date": "2017-08-22", "close": 0.079868, "volume": 173063.0}, {"date": "2017-08-23", "close": 0.081816, "volume": 559004.0}, {"date": "2017-08-24", "close": 0.089608, "volume": 2193795.0}, {"date": "2017-08-25", "close": 0.096426, "volume": 2299307.0}, {"date": "2017-08-28", "close": 0.096426, "volume": 175999.0}, {"date": "2017-08-29", "close": 0.091556, "volume": 1461476.0}, {"date": "2017-08-30", "close": 0.085712, "volume": 349972.0}, {"date": "2017-08-31", "close": 0.079868, "volume": 40041.0}, {"date": "2017-09-01", "close": 0.084738, "volume": 147330.0}, {"date": "2017-09-05", "close": 0.085712, "volume": 73537.0}, {"date": "2017-09-08", "close": 0.081816, "volume": 264059.0}, {"date": "2017-09-11", "close": 0.078894, "volume": 893152.0}, {"date": "2017-09-12", "close": 0.081816, "volume": 26858.0}, {"date": "2017-09-13", "close": 0.080842, "volume": 351749.0}, {"date": "2017-09-15", "close": 0.083764, "volume": 11088.0}, {"date": "2017-09-19", "close": 0.08766, "volume": 132567.0}, {"date": "2017-09-20", "close": 0.08766, "volume": 3052.0}, {"date": "2017-09-21", "close": 0.083764, "volume": 410538.0}, {"date": "2017-09-22", "close": 0.085712, "volume": 296771.0}, {"date": "2017-09-25", "close": 0.08766, "volume": 22392.0}, {"date": "2017-09-26", "close": 0.08279, "volume": 251302.0}, {"date": "2017-09-28", "close": 0.080842, "volume": 510895.0}, {"date": "2017-09-29", "close": 0.080842, "volume": 20038.0}, {"date": "2017-10-02", "close": 0.079868, "volume": 123664.0}, {"date": "2017-10-03", "close": 0.079868, "volume": 30340.0}, {"date": "2017-10-04", "close": 0.076946, "volume": 636550.0}, {"date": "2017-10-05", "close": 0.07792, "volume": 136397.0}, {"date": "2017-10-06", "close": 0.07792, "volume": 67556.0}, {"date": "2017-10-10", "close": 0.079868, "volume": 308008.0}, {"date": "2017-10-11", "close": 0.080842, "volume": 67748.0}, {"date": "2017-10-12", "close": 0.08279, "volume": 289956.0}, {"date": "2017-10-13", "close": 0.081816, "volume": 209080.0}, {"date": "2017-10-16", "close": 0.078894, "volume": 824874.0}, {"date": "2017-10-17", "close": 0.079868, "volume": 316817.0}, {"date": "2017-10-18", "close": 0.079868, "volume": 2669.0}, {"date": "2017-10-20", "close": 0.080842, "volume": 181002.0}, {"date": "2017-10-23", "close": 0.080842, "volume": 154004.0}, {"date": "2017-10-24", "close": 0.074998, "volume": 1886401.0}, {"date": "2017-10-25", "close": 0.074024, "volume": 1586655.0}, {"date": "2017-10-26", "close": 0.075972, "volume": 61887.0}, {"date": "2017-10-27", "close": 0.079868, "volume": 579751.0}, {"date": "2017-10-30", "close": 0.075972, "volume": 241123.0}, {"date": "2017-10-31", "close": 0.074024, "volume": 413860.0}, {"date": "2017-11-01", "close": 0.074024, "volume": 193018.0}, {"date": "2017-11-02", "close": 0.07305, "volume": 1829176.0}, {"date": "2017-11-03", "close": 0.074998, "volume": 256051.0}, {"date": "2017-11-06", "close": 0.074024, "volume": 41151.0}, {"date": "2017-11-07", "close": 0.074998, "volume": 40151.0}, {"date": "2017-11-08", "close": 0.074998, "volume": 410678.0}, {"date": "2017-11-09", "close": 0.081816, "volume": 200462.0}, {"date": "2017-11-10", "close": 0.085712, "volume": 61602.0}, {"date": "2017-11-13", "close": 0.080842, "volume": 74049.0}, {"date": "2017-11-14", "close": 0.079868, "volume": 175336.0}, {"date": "2017-11-15", "close": 0.07792, "volume": 169459.0}, {"date": "2017-11-20", "close": 0.078894, "volume": 30801.0}, {"date": "2017-11-21", "close": 0.075972, "volume": 98131.0}, {"date": "2017-11-27", "close": 0.076946, "volume": 20534.0}, {"date": "2017-11-29", "close": 0.07792, "volume": 20534.0}, {"date": "2017-11-30", "close": 0.07792, "volume": 132525.0}, {"date": "2017-12-01", "close": 0.07792, "volume": 213487.0}, {"date": "2017-12-04", "close": 0.07792, "volume": 123640.0}, {"date": "2017-12-05", "close": 0.075972, "volume": 100610.0}, {"date": "2017-12-06", "close": 0.075972, "volume": 25667.0}, {"date": "2017-12-11", "close": 0.075972, "volume": 44148.0}, {"date": "2017-12-12", "close": 0.074998, "volume": 81551.0}, {"date": "2017-12-13", "close": 0.07792, "volume": 198598.0}, {"date": "2017-12-14", "close": 0.074998, "volume": 8696.0}, {"date": "2017-12-18", "close": 0.07792, "volume": 51335.0}, {"date": "2017-12-19", "close": 0.07792, "volume": 212595.0}, {"date": "2017-12-20", "close": 0.08766, "volume": 382977.0}, {"date": "2017-12-27", "close": 0.07792, "volume": 462012.0}, {"date": "2017-12-28", "close": 0.084738, "volume": 175897.0}, {"date": "2017-12-29", "close": 0.08766, "volume": 101310.0}, {"date": "2018-01-02", "close": 0.08766, "volume": 118583.0}, {"date": "2018-01-03", "close": 0.08279, "volume": 297741.0}, {"date": "2018-01-04", "close": 0.08279, "volume": 15400.0}, {"date": "2018-01-08", "close": 0.08279, "volume": 2053.0}, {"date": "2018-01-09", "close": 0.08279, "volume": 6503.0}, {"date": "2018-01-10", "close": 0.08279, "volume": 133359.0}, {"date": "2018-01-11", "close": 0.086686, "volume": 137500.0}, {"date": "2018-01-12", "close": 0.086686, "volume": 90994.0}, {"date": "2018-01-15", "close": 0.08279, "volume": 73922.0}, {"date": "2018-01-16", "close": 0.080842, "volume": 333967.0}, {"date": "2018-01-17", "close": 0.079868, "volume": 232528.0}, {"date": "2018-01-18", "close": 0.08279, "volume": 159752.0}, {"date": "2018-01-19", "close": 0.078894, "volume": 154004.0}, {"date": "2018-01-22", "close": 0.081816, "volume": 143137.0}, {"date": "2018-01-24", "close": 0.079868, "volume": 318091.0}, {"date": "2018-01-25", "close": 0.07792, "volume": 387615.0}, {"date": "2018-01-29", "close": 0.07792, "volume": 308008.0}, {"date": "2018-01-31", "close": 0.078894, "volume": 388276.0}, {"date": "2018-02-02", "close": 0.08279, "volume": 55982.0}, {"date": "2018-02-05", "close": 0.080842, "volume": 52654.0}, {"date": "2018-02-06", "close": 0.07792, "volume": 265653.0}, {"date": "2018-02-07", "close": 0.079868, "volume": 468664.0}, {"date": "2018-02-09", "close": 0.07792, "volume": 123118.0}, {"date": "2018-02-12", "close": 0.07305, "volume": 125916.0}, {"date": "2018-02-13", "close": 0.074998, "volume": 2669405.0}, {"date": "2018-02-14", "close": 0.074998, "volume": 502977.0}, {"date": "2018-02-16", "close": 0.078894, "volume": 657515.0}, {"date": "2018-02-19", "close": 0.07792, "volume": 583505.0}, {"date": "2018-02-20", "close": 0.076946, "volume": 2053.0}, {"date": "2018-02-21", "close": 0.076946, "volume": 65612.0}, {"date": "2018-02-22", "close": 0.075972, "volume": 4107.0}, {"date": "2018-02-23", "close": 0.076946, "volume": 16748.0}, {"date": "2018-02-26", "close": 0.074024, "volume": 2520647.0}, {"date": "2018-02-27", "close": 0.070128, "volume": 860279.0}, {"date": "2018-02-28", "close": 0.06818, "volume": 3168804.0}, {"date": "2018-03-01", "close": 0.06818, "volume": 236251.0}, {"date": "2018-03-02", "close": 0.067206, "volume": 46201.0}, {"date": "2018-03-05", "close": 0.065258, "volume": 1017242.0}, {"date": "2018-03-06", "close": 0.066232, "volume": 23260.0}, {"date": "2018-03-07", "close": 0.06331, "volume": 41068.0}, {"date": "2018-03-08", "close": 0.065258, "volume": 16294.0}, {"date": "2018-03-09", "close": 0.069154, "volume": 46715.0}, {"date": "2018-03-12", "close": 0.075972, "volume": 328542.0}, {"date": "2018-03-13", "close": 0.070128, "volume": 472935.0}, {"date": "2018-03-16", "close": 0.071102, "volume": 9620.0}, {"date": "2018-03-20", "close": 0.069154, "volume": 372062.0}, {"date": "2018-03-21", "close": 0.071102, "volume": 355338.0}, {"date": "2018-03-22", "close": 0.071102, "volume": 122176.0}, {"date": "2018-03-23", "close": 0.07305, "volume": 19939.0}, {"date": "2018-03-26", "close": 0.075972, "volume": 102669.0}, {"date": "2018-03-27", "close": 0.076946, "volume": 798193.0}, {"date": "2018-03-28", "close": 0.076946, "volume": 139900.0}, {"date": "2018-03-29", "close": 0.07792, "volume": 862505.0}, {"date": "2018-04-03", "close": 0.08279, "volume": 219505.0}, {"date": "2018-04-04", "close": 0.088634, "volume": 160236.0}, {"date": "2018-04-05", "close": 0.088634, "volume": 942012.0}, {"date": "2018-04-10", "close": 0.08766, "volume": 30801.0}, {"date": "2018-04-11", "close": 0.088634, "volume": 109666.0}, {"date": "2018-04-12", "close": 0.089608, "volume": 218385.0}, {"date": "2018-04-13", "close": 0.08766, "volume": 16581.0}, {"date": "2018-04-17", "close": 0.096426, "volume": 31878.0}, {"date": "2018-04-18", "close": 0.08766, "volume": 32493.0}, {"date": "2018-04-19", "close": 0.088634, "volume": 21962.0}, {"date": "2018-04-23", "close": 0.088634, "volume": 10267.0}, {"date": "2018-04-24", "close": 0.08766, "volume": 74804.0}, {"date": "2018-04-26", "close": 0.08766, "volume": 214374.0}, {"date": "2018-04-27", "close": 0.08766, "volume": 113452.0}, {"date": "2018-04-30", "close": 0.088634, "volume": 115761.0}, {"date": "2018-05-01", "close": 0.08766, "volume": 74239.0}, {"date": "2018-05-02", "close": 0.08766, "volume": 7187.0}, {"date": "2018-05-03", "close": 0.08766, "volume": 16077.0}, {"date": "2018-05-04", "close": 0.08766, "volume": 76147.0}, {"date": "2018-05-07", "close": 0.08766, "volume": 207065.0}, {"date": "2018-05-08", "close": 0.08766, "volume": 142190.0}, {"date": "2018-05-10", "close": 0.08766, "volume": 5704.0}, {"date": "2018-05-11", "close": 0.078894, "volume": 5703.0}, {"date": "2018-05-14", "close": 0.076946, "volume": 168892.0}, {"date": "2018-05-15", "close": 0.075972, "volume": 44269.0}, {"date": "2018-05-16", "close": 0.07792, "volume": 102669.0}, {"date": "2018-05-22", "close": 0.07792, "volume": 224559.0}, {"date": "2018-05-25", "close": 0.07792, "volume": 108780.0}, {"date": "2018-05-29", "close": 0.07792, "volume": 154004.0}, {"date": "2018-05-30", "close": 0.072076, "volume": 775947.0}, {"date": "2018-05-31", "close": 0.072076, "volume": 39688.0}, {"date": "2018-06-01", "close": 0.06818, "volume": 64522.0}, {"date": "2018-06-04", "close": 0.071102, "volume": 52590.0}, {"date": "2018-06-05", "close": 0.06818, "volume": 174746.0}, {"date": "2018-06-06", "close": 0.069154, "volume": 1331825.0}, {"date": "2018-06-07", "close": 0.069154, "volume": 970438.0}, {"date": "2018-06-08", "close": 0.07792, "volume": 155597.0}, {"date": "2018-06-12", "close": 0.075972, "volume": 975.0}, {"date": "2018-06-13", "close": 0.074998, "volume": 31819.0}, {"date": "2018-06-14", "close": 0.074998, "volume": 116276.0}, {"date": "2018-06-15", "close": 0.07305, "volume": 179645.0}, {"date": "2018-06-18", "close": 0.072076, "volume": 77091.0}, {"date": "2018-06-19", "close": 0.071102, "volume": 324063.0}, {"date": "2018-06-20", "close": 0.075972, "volume": 465748.0}, {"date": "2018-06-21", "close": 0.074024, "volume": 107654.0}, {"date": "2018-06-22", "close": 0.076946, "volume": 332155.0}, {"date": "2018-06-25", "close": 0.081816, "volume": 102669.0}, {"date": "2018-06-26", "close": 0.079868, "volume": 32387.0}, {"date": "2018-06-27", "close": 0.08766, "volume": 230771.0}, {"date": "2018-06-28", "close": 0.0974, "volume": 137105.0}, {"date": "2018-06-29", "close": 0.093504, "volume": 360070.0}, {"date": "2018-07-02", "close": 0.09253, "volume": 105484.0}, {"date": "2018-07-03", "close": 0.091556, "volume": 20952.0}, {"date": "2018-07-04", "close": 0.084738, "volume": 20038.0}, {"date": "2018-07-09", "close": 0.08279, "volume": 97299.0}, {"date": "2018-07-16", "close": 0.08279, "volume": 12378.0}, {"date": "2018-07-24", "close": 0.07792, "volume": 304912.0}, {"date": "2018-07-25", "close": 0.074024, "volume": 11260.0}, {"date": "2018-07-26", "close": 0.078894, "volume": 3462.0}, {"date": "2018-07-27", "close": 0.07792, "volume": 8214.0}, {"date": "2018-07-30", "close": 0.075972, "volume": 554919.0}, {"date": "2018-07-31", "close": 0.076946, "volume": 3593.0}, {"date": "2018-08-03", "close": 0.075972, "volume": 205339.0}, {"date": "2018-08-07", "close": 0.09253, "volume": 1393966.0}, {"date": "2018-08-08", "close": 0.0974, "volume": 745237.0}, {"date": "2018-08-09", "close": 0.096426, "volume": 207742.0}, {"date": "2018-08-10", "close": 0.093504, "volume": 5195.0}, {"date": "2018-08-13", "close": 0.091556, "volume": 223488.0}, {"date": "2018-08-14", "close": 0.090582, "volume": 11294.0}, {"date": "2018-08-15", "close": 0.084738, "volume": 94648.0}, {"date": "2018-08-16", "close": 0.083764, "volume": 26773.0}, {"date": "2018-08-17", "close": 0.094478, "volume": 212358.0}, {"date": "2018-08-20", "close": 0.093504, "volume": 31924.0}, {"date": "2018-08-22", "close": 0.11201, "volume": 679605.0}, {"date": "2018-08-23", "close": 0.11201, "volume": 416377.0}, {"date": "2018-08-24", "close": 0.11201, "volume": 352738.0}, {"date": "2018-08-27", "close": 0.12175, "volume": 269566.0}, {"date": "2018-08-28", "close": 0.11201, "volume": 119679.0}, {"date": "2018-08-29", "close": 0.13636, "volume": 4592878.0}, {"date": "2018-08-30", "close": 0.15584, "volume": 1517619.0}, {"date": "2018-08-31", "close": 0.1461, "volume": 440238.0}, {"date": "2018-09-03", "close": 0.16071, "volume": 242859.0}, {"date": "2018-09-04", "close": 0.1461, "volume": 496563.0}, {"date": "2018-09-05", "close": 0.1461, "volume": 98810.0}, {"date": "2018-09-06", "close": 0.13149, "volume": 612084.0}, {"date": "2018-09-07", "close": 0.12662, "volume": 339178.0}, {"date": "2018-09-10", "close": 0.12662, "volume": 760438.0}, {"date": "2018-09-11", "close": 0.13149, "volume": 168902.0}, {"date": "2018-09-12", "close": 0.15097, "volume": 195132.0}, {"date": "2018-09-13", "close": 0.13636, "volume": 145932.0}, {"date": "2018-09-14", "close": 0.13636, "volume": 118872.0}, {"date": "2018-09-17", "close": 0.14123, "volume": 96027.0}, {"date": "2018-09-18", "close": 0.13636, "volume": 235395.0}, {"date": "2018-09-20", "close": 0.15097, "volume": 183711.0}, {"date": "2018-09-21", "close": 0.14123, "volume": 350285.0}, {"date": "2018-09-24", "close": 0.1461, "volume": 5133.0}, {"date": "2018-09-25", "close": 0.1461, "volume": 6707.0}, {"date": "2018-09-26", "close": 0.15584, "volume": 670066.0}, {"date": "2018-09-27", "close": 0.15097, "volume": 155915.0}, {"date": "2018-09-28", "close": 0.18019, "volume": 578374.0}, {"date": "2018-10-01", "close": 0.17045, "volume": 296055.0}, {"date": "2018-10-02", "close": 0.16558, "volume": 301873.0}, {"date": "2018-10-03", "close": 0.16071, "volume": 125977.0}, {"date": "2018-10-04", "close": 0.15584, "volume": 263232.0}, {"date": "2018-10-05", "close": 0.16071, "volume": 39879.0}, {"date": "2018-10-08", "close": 0.16071, "volume": 149554.0}, {"date": "2018-10-09", "close": 0.16558, "volume": 41068.0}, {"date": "2018-10-10", "close": 0.15584, "volume": 248353.0}, {"date": "2018-10-11", "close": 0.15097, "volume": 506169.0}, {"date": "2018-10-12", "close": 0.15584, "volume": 388578.0}, {"date": "2018-10-15", "close": 0.15584, "volume": 112789.0}, {"date": "2018-10-16", "close": 0.15584, "volume": 304710.0}, {"date": "2018-10-17", "close": 0.16071, "volume": 44382.0}, {"date": "2018-10-19", "close": 0.15584, "volume": 76822.0}, {"date": "2018-10-22", "close": 0.15584, "volume": 267430.0}, {"date": "2018-10-23", "close": 0.16558, "volume": 375518.0}, {"date": "2018-10-24", "close": 0.16071, "volume": 771935.0}, {"date": "2018-10-25", "close": 0.16071, "volume": 1284489.0}, {"date": "2018-10-26", "close": 0.16071, "volume": 402726.0}, {"date": "2018-10-29", "close": 0.15584, "volume": 855045.0}, {"date": "2018-10-30", "close": 0.16071, "volume": 335032.0}, {"date": "2018-10-31", "close": 0.16558, "volume": 842631.0}, {"date": "2018-11-01", "close": 0.16558, "volume": 654483.0}, {"date": "2018-11-02", "close": 0.16558, "volume": 755682.0}, {"date": "2018-11-05", "close": 0.16071, "volume": 2848.0}, {"date": "2018-11-06", "close": 0.16558, "volume": 61416.0}, {"date": "2018-11-07", "close": 0.16558, "volume": 620731.0}, {"date": "2018-11-08", "close": 0.16558, "volume": 333110.0}, {"date": "2018-11-09", "close": 0.16558, "volume": 1158255.0}, {"date": "2018-11-12", "close": 0.17045, "volume": 595846.0}, {"date": "2018-11-13", "close": 0.17532, "volume": 865041.0}, {"date": "2018-11-14", "close": 0.16558, "volume": 465056.0}, {"date": "2018-11-15", "close": 0.16071, "volume": 282379.0}, {"date": "2018-11-16", "close": 0.17532, "volume": 477897.0}, {"date": "2018-11-19", "close": 0.17045, "volume": 217434.0}, {"date": "2018-11-20", "close": 0.16071, "volume": 8998.0}, {"date": "2018-11-21", "close": 0.15584, "volume": 230925.0}, {"date": "2018-11-22", "close": 0.1461, "volume": 307413.0}, {"date": "2018-11-23", "close": 0.1461, "volume": 64084.0}, {"date": "2018-11-26", "close": 0.14123, "volume": 199897.0}, {"date": "2018-11-27", "close": 0.1461, "volume": 435871.0}, {"date": "2018-11-28", "close": 0.1461, "volume": 3611.0}, {"date": "2018-11-29", "close": 0.15097, "volume": 15215.0}, {"date": "2018-11-30", "close": 0.1461, "volume": 64659.0}, {"date": "2018-12-03", "close": 0.15097, "volume": 104652.0}, {"date": "2018-12-05", "close": 0.1461, "volume": 66318.0}, {"date": "2018-12-06", "close": 0.13636, "volume": 123203.0}, {"date": "2018-12-07", "close": 0.13636, "volume": 189410.0}, {"date": "2018-12-10", "close": 0.13636, "volume": 534230.0}, {"date": "2018-12-11", "close": 0.13636, "volume": 794752.0}, {"date": "2018-12-12", "close": 0.14123, "volume": 116243.0}, {"date": "2018-12-13", "close": 0.14123, "volume": 689071.0}, {"date": "2018-12-17", "close": 0.13636, "volume": 22000.0}, {"date": "2018-12-18", "close": 0.13636, "volume": 149882.0}, {"date": "2018-12-19", "close": 0.13149, "volume": 9086.0}, {"date": "2018-12-20", "close": 0.13149, "volume": 36415.0}, {"date": "2018-12-24", "close": 0.13636, "volume": 108117.0}, {"date": "2018-12-27", "close": 0.13636, "volume": 5133.0}, {"date": "2018-12-31", "close": 0.14123, "volume": 128105.0}, {"date": "2019-01-07", "close": 0.14123, "volume": 277207.0}, {"date": "2019-01-08", "close": 0.14123, "volume": 14055.0}, {"date": "2019-01-09", "close": 0.13636, "volume": 17666.0}, {"date": "2019-01-15", "close": 0.14123, "volume": 10337.0}, {"date": "2019-01-16", "close": 0.14123, "volume": 9408.0}, {"date": "2019-01-18", "close": 0.14123, "volume": 11088.0}, {"date": "2019-01-21", "close": 0.14123, "volume": 10688.0}, {"date": "2019-01-22", "close": 0.13636, "volume": 99122.0}, {"date": "2019-01-23", "close": 0.14123, "volume": 68041.0}, {"date": "2019-01-24", "close": 0.1461, "volume": 4107.0}, {"date": "2019-01-25", "close": 0.15097, "volume": 111295.0}, {"date": "2019-01-30", "close": 0.15584, "volume": 98563.0}, {"date": "2019-01-31", "close": 0.15584, "volume": 61697.0}, {"date": "2019-02-04", "close": 0.16071, "volume": 721648.0}, {"date": "2019-02-05", "close": 0.16558, "volume": 36236.0}, {"date": "2019-02-06", "close": 0.16071, "volume": 25667.0}, {"date": "2019-02-07", "close": 0.1461, "volume": 44477.0}, {"date": "2019-02-08", "close": 0.1461, "volume": 82136.0}, {"date": "2019-02-11", "close": 0.15097, "volume": 36961.0}, {"date": "2019-02-12", "close": 0.1461, "volume": 21089.0}, {"date": "2019-02-13", "close": 0.1461, "volume": 161740.0}, {"date": "2019-02-14", "close": 0.1461, "volume": 18101.0}, {"date": "2019-02-15", "close": 0.1461, "volume": 191876.0}, {"date": "2019-02-18", "close": 0.16071, "volume": 228634.0}, {"date": "2019-02-20", "close": 0.15584, "volume": 251986.0}, {"date": "2019-02-21", "close": 0.15584, "volume": 102669.0}, {"date": "2019-02-22", "close": 0.15097, "volume": 73060.0}, {"date": "2019-02-25", "close": 0.1461, "volume": 98492.0}, {"date": "2019-02-26", "close": 0.15584, "volume": 137064.0}, {"date": "2019-02-27", "close": 0.15097, "volume": 84911.0}, {"date": "2019-02-28", "close": 0.15584, "volume": 545572.0}, {"date": "2019-03-01", "close": 0.15097, "volume": 3322.0}, {"date": "2019-03-04", "close": 0.15097, "volume": 79847.0}, {"date": "2019-03-05", "close": 0.15097, "volume": 668.0}, {"date": "2019-03-06", "close": 0.15097, "volume": 9754.0}, {"date": "2019-03-08", "close": 0.13636, "volume": 23925.0}, {"date": "2019-03-11", "close": 0.15097, "volume": 9716.0}, {"date": "2019-03-14", "close": 0.14123, "volume": 10179.0}, {"date": "2019-03-15", "close": 0.1461, "volume": 196100.0}, {"date": "2019-03-18", "close": 0.14123, "volume": 265204.0}, {"date": "2019-03-19", "close": 0.1461, "volume": 536241.0}, {"date": "2019-03-20", "close": 0.15584, "volume": 2223600.0}, {"date": "2019-03-21", "close": 0.15584, "volume": 6352.0}, {"date": "2019-03-22", "close": 0.1461, "volume": 6307683.0}, {"date": "2019-03-25", "close": 0.1461, "volume": 43077.0}, {"date": "2019-03-26", "close": 0.1461, "volume": 3593.0}, {"date": "2019-03-27", "close": 0.15097, "volume": 177570.0}, {"date": "2019-03-28", "close": 0.1461, "volume": 741278.0}, {"date": "2019-03-29", "close": 0.1461, "volume": 1368.0}, {"date": "2019-04-01", "close": 0.1461, "volume": 106006.0}, {"date": "2019-04-02", "close": 0.1461, "volume": 1581.0}, {"date": "2019-04-03", "close": 0.1461, "volume": 12077.0}, {"date": "2019-04-05", "close": 0.15097, "volume": 44918.0}, {"date": "2019-04-08", "close": 0.15097, "volume": 558986.0}, {"date": "2019-04-09", "close": 0.15097, "volume": 105681.0}, {"date": "2019-04-10", "close": 0.15584, "volume": 138604.0}, {"date": "2019-04-11", "close": 0.15584, "volume": 12887.0}, {"date": "2019-04-16", "close": 0.15584, "volume": 4877.0}, {"date": "2019-04-23", "close": 0.15584, "volume": 5133.0}, {"date": "2019-04-29", "close": 0.15097, "volume": 175694.0}, {"date": "2019-04-30", "close": 0.1461, "volume": 20909.0}, {"date": "2019-05-01", "close": 0.1461, "volume": 447.0}, {"date": "2019-05-02", "close": 0.15584, "volume": 742668.0}, {"date": "2019-05-03", "close": 0.15584, "volume": 304339.0}, {"date": "2019-05-08", "close": 0.1461, "volume": 25805.0}, {"date": "2019-05-09", "close": 0.14123, "volume": 102669.0}, {"date": "2019-05-13", "close": 0.1461, "volume": 17916.0}, {"date": "2019-05-14", "close": 0.1461, "volume": 117528.0}, {"date": "2019-05-15", "close": 0.15097, "volume": 36155.0}, {"date": "2019-05-17", "close": 0.13149, "volume": 292608.0}, {"date": "2019-05-20", "close": 0.1948, "volume": 5553045.0}, {"date": "2019-05-21", "close": 0.18506, "volume": 1696689.0}, {"date": "2019-05-22", "close": 0.18019, "volume": 256197.0}, {"date": "2019-05-23", "close": 0.17532, "volume": 84196.0}, {"date": "2019-05-24", "close": 0.17532, "volume": 285579.0}, {"date": "2019-05-27", "close": 0.18019, "volume": 667589.0}, {"date": "2019-05-28", "close": 0.17532, "volume": 253360.0}, {"date": "2019-05-29", "close": 0.17532, "volume": 260806.0}, {"date": "2019-05-30", "close": 0.17045, "volume": 351754.0}, {"date": "2019-05-31", "close": 0.16558, "volume": 157084.0}, {"date": "2019-06-03", "close": 0.16071, "volume": 209363.0}, {"date": "2019-06-04", "close": 0.16071, "volume": 5235.0}, {"date": "2019-06-05", "close": 0.16071, "volume": 216174.0}, {"date": "2019-06-06", "close": 0.16558, "volume": 169262.0}, {"date": "2019-06-07", "close": 0.16558, "volume": 151186.0}, {"date": "2019-06-11", "close": 0.15584, "volume": 406863.0}, {"date": "2019-06-12", "close": 0.16071, "volume": 10267.0}, {"date": "2019-06-13", "close": 0.15097, "volume": 143041.0}, {"date": "2019-06-14", "close": 0.15097, "volume": 15126.0}, {"date": "2019-06-17", "close": 0.15097, "volume": 325952.0}, {"date": "2019-06-18", "close": 0.15097, "volume": 103388.0}, {"date": "2019-06-19", "close": 0.15097, "volume": 25667.0}, {"date": "2019-06-20", "close": 0.16558, "volume": 332988.0}, {"date": "2019-06-21", "close": 0.16071, "volume": 3593.0}, {"date": "2019-06-25", "close": 0.15097, "volume": 10405.0}, {"date": "2019-06-26", "close": 0.16558, "volume": 122925.0}, {"date": "2019-06-27", "close": 0.16558, "volume": 151812.0}, {"date": "2019-06-28", "close": 0.16071, "volume": 245536.0}, {"date": "2019-07-01", "close": 0.16558, "volume": 12210.0}, {"date": "2019-07-02", "close": 0.16558, "volume": 9011.0}, {"date": "2019-07-03", "close": 0.16558, "volume": 25667.0}, {"date": "2019-07-04", "close": 0.16558, "volume": 50207.0}, {"date": "2019-07-05", "close": 0.15584, "volume": 148380.0}, {"date": "2019-07-08", "close": 0.16558, "volume": 24435.0}, {"date": "2019-07-10", "close": 0.16558, "volume": 122447.0}, {"date": "2019-07-11", "close": 0.16558, "volume": 33062.0}, {"date": "2019-07-12", "close": 0.15097, "volume": 100219.0}, {"date": "2019-07-15", "close": 0.16071, "volume": 105087.0}, {"date": "2019-07-16", "close": 0.16071, "volume": 350323.0}, {"date": "2019-07-18", "close": 0.15584, "volume": 10780.0}, {"date": "2019-07-19", "close": 0.15584, "volume": 409593.0}, {"date": "2019-07-22", "close": 0.15584, "volume": 175801.0}, {"date": "2019-07-24", "close": 0.15097, "volume": 1348.0}, {"date": "2019-07-25", "close": 0.15097, "volume": 144153.0}, {"date": "2019-07-26", "close": 0.15097, "volume": 16279.0}, {"date": "2019-07-29", "close": 0.15584, "volume": 42300.0}, {"date": "2019-07-30", "close": 0.15584, "volume": 38430.0}, {"date": "2019-07-31", "close": 0.1461, "volume": 81892.0}, {"date": "2019-08-01", "close": 0.13636, "volume": 489956.0}, {"date": "2019-08-02", "close": 0.1461, "volume": 1930.0}, {"date": "2019-08-05", "close": 0.13636, "volume": 22093.0}, {"date": "2019-08-06", "close": 0.13636, "volume": 21360.0}, {"date": "2019-08-07", "close": 0.14123, "volume": 60197.0}, {"date": "2019-08-08", "close": 0.13636, "volume": 9053.0}, {"date": "2019-08-09", "close": 0.13149, "volume": 149453.0}, {"date": "2019-08-12", "close": 0.12175, "volume": 478338.0}, {"date": "2019-08-13", "close": 0.13149, "volume": 39151.0}, {"date": "2019-08-14", "close": 0.13636, "volume": 46333.0}, {"date": "2019-08-15", "close": 0.13636, "volume": 84615.0}, {"date": "2019-08-16", "close": 0.13636, "volume": 35108.0}, {"date": "2019-08-19", "close": 0.14123, "volume": 15964.0}, {"date": "2019-08-20", "close": 0.14123, "volume": 33082.0}, {"date": "2019-08-21", "close": 0.14123, "volume": 21047.0}, {"date": "2019-08-22", "close": 0.13149, "volume": 74771.0}, {"date": "2019-08-23", "close": 0.13636, "volume": 5133.0}, {"date": "2019-08-26", "close": 0.13636, "volume": 3542.0}, {"date": "2019-08-27", "close": 0.13636, "volume": 4312.0}, {"date": "2019-08-28", "close": 0.14123, "volume": 2153767.0}, {"date": "2019-08-29", "close": 0.14123, "volume": 1636409.0}, {"date": "2019-08-30", "close": 0.1461, "volume": 256603.0}, {"date": "2019-09-02", "close": 0.13636, "volume": 83958.0}, {"date": "2019-09-05", "close": 0.13636, "volume": 419211.0}, {"date": "2019-09-06", "close": 0.14123, "volume": 296859.0}, {"date": "2019-09-09", "close": 0.1461, "volume": 1711298.0}, {"date": "2019-09-10", "close": 0.1461, "volume": 379296.0}, {"date": "2019-09-11", "close": 0.1461, "volume": 517476.0}, {"date": "2019-09-12", "close": 0.14123, "volume": 173784.0}, {"date": "2019-09-13", "close": 0.14123, "volume": 10081.0}, {"date": "2019-09-16", "close": 0.14123, "volume": 22690.0}, {"date": "2019-09-19", "close": 0.15097, "volume": 484115.0}, {"date": "2019-09-20", "close": 0.15584, "volume": 421263.0}, {"date": "2019-09-23", "close": 0.16071, "volume": 93008.0}, {"date": "2019-09-24", "close": 0.16558, "volume": 43099.0}, {"date": "2019-09-25", "close": 0.16558, "volume": 485496.0}, {"date": "2019-09-26", "close": 0.17045, "volume": 343154.0}, {"date": "2019-09-27", "close": 0.17045, "volume": 25794.0}, {"date": "2019-09-30", "close": 0.17045, "volume": 75595.0}, {"date": "2019-10-01", "close": 0.17045, "volume": 50771.0}, {"date": "2019-10-02", "close": 0.17045, "volume": 449226.0}, {"date": "2019-10-03", "close": 0.17045, "volume": 103875.0}, {"date": "2019-10-04", "close": 0.16558, "volume": 118245.0}, {"date": "2019-10-07", "close": 0.17045, "volume": 65133.0}, {"date": "2019-10-08", "close": 0.17532, "volume": 196016.0}, {"date": "2019-10-09", "close": 0.17045, "volume": 18725.0}, {"date": "2019-10-11", "close": 0.17045, "volume": 2939.0}, {"date": "2019-10-14", "close": 0.17045, "volume": 167081.0}, {"date": "2019-10-15", "close": 0.16558, "volume": 85070.0}, {"date": "2019-10-16", "close": 0.16071, "volume": 60062.0}, {"date": "2019-10-18", "close": 0.15584, "volume": 41068.0}, {"date": "2019-10-21", "close": 0.16558, "volume": 262755.0}, {"date": "2019-10-22", "close": 0.17045, "volume": 21122.0}, {"date": "2019-10-23", "close": 0.15584, "volume": 200124.0}, {"date": "2019-10-24", "close": 0.15097, "volume": 54816.0}, {"date": "2019-10-25", "close": 0.16071, "volume": 94225.0}, {"date": "2019-10-28", "close": 0.16071, "volume": 23802.0}, {"date": "2019-10-29", "close": 0.15584, "volume": 10267.0}, {"date": "2019-10-30", "close": 0.16071, "volume": 7146.0}, {"date": "2019-11-01", "close": 0.15584, "volume": 26480.0}, {"date": "2019-11-05", "close": 0.15584, "volume": 37277.0}, {"date": "2019-11-06", "close": 0.15584, "volume": 15900.0}, {"date": "2019-11-07", "close": 0.15097, "volume": 1311127.0}, {"date": "2019-11-08", "close": 0.15584, "volume": 3208.0}, {"date": "2019-11-11", "close": 0.15584, "volume": 56468.0}, {"date": "2019-11-12", "close": 0.15584, "volume": 23832.0}, {"date": "2019-11-15", "close": 0.15097, "volume": 35934.0}, {"date": "2019-11-18", "close": 0.1461, "volume": 390660.0}, {"date": "2019-11-19", "close": 0.15097, "volume": 16863.0}, {"date": "2019-11-20", "close": 0.1461, "volume": 57155.0}, {"date": "2019-11-21", "close": 0.1461, "volume": 10883.0}, {"date": "2019-11-22", "close": 0.1461, "volume": 17959.0}, {"date": "2019-11-25", "close": 0.13636, "volume": 159798.0}, {"date": "2019-11-26", "close": 0.13636, "volume": 84436.0}, {"date": "2019-11-27", "close": 0.11688, "volume": 274293.0}, {"date": "2019-11-28", "close": 0.12662, "volume": 206352.0}, {"date": "2019-11-29", "close": 0.12662, "volume": 4978.0}, {"date": "2019-12-02", "close": 0.13149, "volume": 68446.0}, {"date": "2019-12-03", "close": 0.13149, "volume": 132332.0}, {"date": "2019-12-04", "close": 0.13636, "volume": 46583.0}, {"date": "2019-12-05", "close": 0.12662, "volume": 282341.0}, {"date": "2019-12-06", "close": 0.13149, "volume": 3949.0}, {"date": "2019-12-10", "close": 0.12662, "volume": 243864.0}, {"date": "2019-12-12", "close": 0.12662, "volume": 202361.0}, {"date": "2019-12-18", "close": 0.11688, "volume": 376689.0}, {"date": "2019-12-19", "close": 0.13149, "volume": 321015.0}, {"date": "2019-12-20", "close": 0.12662, "volume": 169711.0}, {"date": "2019-12-23", "close": 0.11688, "volume": 313127.0}, {"date": "2019-12-24", "close": 0.10714, "volume": 424636.0}, {"date": "2019-12-27", "close": 0.113958, "volume": 247864.0}, {"date": "2019-12-30", "close": 0.13149, "volume": 289594.0}, {"date": "2019-12-31", "close": 0.13636, "volume": 139495.0}, {"date": "2020-01-02", "close": 0.13636, "volume": 4004.0}, {"date": "2020-01-03", "close": 0.13636, "volume": 16757.0}, {"date": "2020-01-06", "close": 0.13636, "volume": 156025.0}, {"date": "2020-01-07", "close": 0.1461, "volume": 2352183.0}, {"date": "2020-01-08", "close": 0.15584, "volume": 288440.0}, {"date": "2020-01-09", "close": 0.16558, "volume": 16291.0}, {"date": "2020-01-10", "close": 0.15584, "volume": 117761.0}, {"date": "2020-01-13", "close": 0.1461, "volume": 44755.0}, {"date": "2020-01-14", "close": 0.16071, "volume": 131778.0}, {"date": "2020-01-15", "close": 0.16071, "volume": 193176.0}, {"date": "2020-01-16", "close": 0.16071, "volume": 42246.0}, {"date": "2020-01-17", "close": 0.16071, "volume": 180315.0}, {"date": "2020-01-20", "close": 0.15584, "volume": 352480.0}, {"date": "2020-01-21", "close": 0.16071, "volume": 89628.0}, {"date": "2020-01-22", "close": 0.15584, "volume": 96541.0}, {"date": "2020-01-23", "close": 0.15097, "volume": 33165.0}, {"date": "2020-01-28", "close": 0.15097, "volume": 270415.0}, {"date": "2020-01-29", "close": 0.1461, "volume": 283592.0}, {"date": "2020-01-30", "close": 0.1461, "volume": 155326.0}, {"date": "2020-01-31", "close": 0.14123, "volume": 41068.0}, {"date": "2020-02-03", "close": 0.14123, "volume": 117301.0}, {"date": "2020-02-04", "close": 0.1461, "volume": 61602.0}, {"date": "2020-02-05", "close": 0.14123, "volume": 146426.0}, {"date": "2020-02-07", "close": 0.1461, "volume": 111424.0}, {"date": "2020-02-10", "close": 0.14123, "volume": 31863.0}, {"date": "2020-02-11", "close": 0.14123, "volume": 41068.0}, {"date": "2020-02-12", "close": 0.13636, "volume": 560532.0}, {"date": "2020-02-13", "close": 0.13149, "volume": 154355.0}, {"date": "2020-02-14", "close": 0.13636, "volume": 28463.0}, {"date": "2020-02-17", "close": 0.13636, "volume": 26756.0}, {"date": "2020-02-18", "close": 0.13149, "volume": 184815.0}, {"date": "2020-02-19", "close": 0.13149, "volume": 7290.0}, {"date": "2020-02-20", "close": 0.13636, "volume": 34497.0}, {"date": "2020-02-21", "close": 0.1461, "volume": 20804.0}, {"date": "2020-02-24", "close": 0.13636, "volume": 173878.0}, {"date": "2020-02-25", "close": 0.12662, "volume": 134482.0}, {"date": "2020-02-26", "close": 0.12662, "volume": 127428.0}, {"date": "2020-02-27", "close": 0.12175, "volume": 62812.0}, {"date": "2020-02-28", "close": 0.11688, "volume": 220706.0}, {"date": "2020-03-02", "close": 0.11688, "volume": 89168.0}, {"date": "2020-03-03", "close": 0.13149, "volume": 76686.0}, {"date": "2020-03-04", "close": 0.13149, "volume": 76683.0}, {"date": "2020-03-06", "close": 0.13636, "volume": 219326.0}, {"date": "2020-03-09", "close": 0.12175, "volume": 253090.0}, {"date": "2020-03-10", "close": 0.11201, "volume": 83651.0}, {"date": "2020-03-11", "close": 0.10714, "volume": 80380.0}, {"date": "2020-03-12", "close": 0.10714, "volume": 74960.0}, {"date": "2020-03-13", "close": 0.0974, "volume": 77971.0}, {"date": "2020-03-16", "close": 0.0974, "volume": 114021.0}, {"date": "2020-03-17", "close": 0.0974, "volume": 230272.0}, {"date": "2020-03-18", "close": 0.0974, "volume": 422840.0}, {"date": "2020-03-19", "close": 0.0974, "volume": 60258.0}, {"date": "2020-03-23", "close": 0.08279, "volume": 318275.0}, {"date": "2020-03-24", "close": 0.07792, "volume": 6776.0}, {"date": "2020-03-25", "close": 0.083764, "volume": 19251.0}, {"date": "2020-03-26", "close": 0.083764, "volume": 24641.0}, {"date": "2020-03-27", "close": 0.12175, "volume": 533652.0}, {"date": "2020-03-30", "close": 0.10714, "volume": 19703.0}, {"date": "2020-03-31", "close": 0.11201, "volume": 21133.0}, {"date": "2020-04-02", "close": 0.0974, "volume": 33357.0}, {"date": "2020-04-03", "close": 0.10227, "volume": 100070.0}, {"date": "2020-04-06", "close": 0.0974, "volume": 3611.0}, {"date": "2020-04-07", "close": 0.11688, "volume": 119415.0}, {"date": "2020-04-09", "close": 0.14123, "volume": 14618806.0}, {"date": "2020-04-14", "close": 0.1461, "volume": 2723745.0}, {"date": "2020-04-15", "close": 0.15097, "volume": 870948.0}, {"date": "2020-04-16", "close": 0.15097, "volume": 772670.0}, {"date": "2020-04-17", "close": 0.15097, "volume": 702057.0}, {"date": "2020-04-20", "close": 0.16071, "volume": 345531.0}, {"date": "2020-04-21", "close": 0.13636, "volume": 339356.0}, {"date": "2020-04-22", "close": 0.13636, "volume": 588608.0}, {"date": "2020-04-23", "close": 0.13636, "volume": 29468.0}, {"date": "2020-04-24", "close": 0.1461, "volume": 219790.0}, {"date": "2020-04-27", "close": 0.1461, "volume": 124613.0}, {"date": "2020-04-28", "close": 0.14123, "volume": 30801.0}, {"date": "2020-04-29", "close": 0.15097, "volume": 165012.0}, {"date": "2020-04-30", "close": 0.15097, "volume": 2263379.0}, {"date": "2020-05-01", "close": 0.15097, "volume": 40463.0}, {"date": "2020-05-04", "close": 0.15097, "volume": 95779.0}, {"date": "2020-05-05", "close": 0.1461, "volume": 82836.0}, {"date": "2020-05-06", "close": 0.1461, "volume": 53499.0}, {"date": "2020-05-07", "close": 0.15584, "volume": 663769.0}, {"date": "2020-05-08", "close": 0.15097, "volume": 132902.0}, {"date": "2020-05-11", "close": 0.1461, "volume": 194473.0}, {"date": "2020-05-12", "close": 0.14123, "volume": 410163.0}, {"date": "2020-05-13", "close": 0.13636, "volume": 286369.0}, {"date": "2020-05-15", "close": 0.13636, "volume": 84208.0}, {"date": "2020-05-18", "close": 0.14123, "volume": 60273.0}, {"date": "2020-05-19", "close": 0.1461, "volume": 285783.0}, {"date": "2020-05-20", "close": 0.1461, "volume": 85182.0}, {"date": "2020-05-21", "close": 0.14123, "volume": 244234.0}, {"date": "2020-05-22", "close": 0.15097, "volume": 111528.0}, {"date": "2020-05-25", "close": 0.17045, "volume": 5754791.0}, {"date": "2020-05-26", "close": 0.18019, "volume": 2222989.0}, {"date": "2020-05-27", "close": 0.17045, "volume": 952506.0}, {"date": "2020-05-28", "close": 0.17045, "volume": 220203.0}, {"date": "2020-05-29", "close": 0.17045, "volume": 106115.0}, {"date": "2020-06-01", "close": 0.17532, "volume": 1013261.0}, {"date": "2020-06-02", "close": 0.18019, "volume": 398248.0}, {"date": "2020-06-03", "close": 0.18019, "volume": 32609.0}, {"date": "2020-06-04", "close": 0.16558, "volume": 894711.0}, {"date": "2020-06-05", "close": 0.16558, "volume": 212043.0}, {"date": "2020-06-09", "close": 0.16558, "volume": 99931.0}, {"date": "2020-06-10", "close": 0.16558, "volume": 19593.0}, {"date": "2020-06-11", "close": 0.15584, "volume": 819685.0}, {"date": "2020-06-12", "close": 0.15097, "volume": 557605.0}, {"date": "2020-06-15", "close": 0.15097, "volume": 48993.0}, {"date": "2020-06-16", "close": 0.15097, "volume": 28743.0}, {"date": "2020-06-17", "close": 0.15097, "volume": 4620.0}, {"date": "2020-06-18", "close": 0.1461, "volume": 90704.0}, {"date": "2020-06-19", "close": 0.15584, "volume": 5021.0}, {"date": "2020-06-22", "close": 0.15584, "volume": 70902.0}, {"date": "2020-06-24", "close": 0.15584, "volume": 43383.0}, {"date": "2020-06-25", "close": 0.15584, "volume": 141061.0}, {"date": "2020-06-26", "close": 0.16071, "volume": 49491.0}, {"date": "2020-06-29", "close": 0.16071, "volume": 400411.0}, {"date": "2020-06-30", "close": 0.16071, "volume": 94293.0}, {"date": "2020-07-01", "close": 0.16071, "volume": 10334.0}, {"date": "2020-07-02", "close": 0.18019, "volume": 390901.0}, {"date": "2020-07-03", "close": 0.17532, "volume": 90667.0}, {"date": "2020-07-06", "close": 0.17532, "volume": 43447.0}, {"date": "2020-07-07", "close": 0.16071, "volume": 359953.0}, {"date": "2020-07-08", "close": 0.17045, "volume": 63553.0}, {"date": "2020-07-09", "close": 0.16558, "volume": 105821.0}, {"date": "2020-07-10", "close": 0.16558, "volume": 37334.0}, {"date": "2020-07-13", "close": 0.16071, "volume": 46008.0}, {"date": "2020-07-14", "close": 0.15097, "volume": 128425.0}, {"date": "2020-07-15", "close": 0.1461, "volume": 6809.0}, {"date": "2020-07-16", "close": 0.1461, "volume": 32945.0}, {"date": "2020-07-17", "close": 0.1461, "volume": 9240.0}, {"date": "2020-07-20", "close": 0.1461, "volume": 46201.0}, {"date": "2020-07-21", "close": 0.1461, "volume": 15286.0}, {"date": "2020-07-22", "close": 0.15097, "volume": 117298.0}, {"date": "2020-07-23", "close": 0.15097, "volume": 407846.0}, {"date": "2020-07-27", "close": 0.15584, "volume": 339785.0}, {"date": "2020-07-28", "close": 0.15584, "volume": 27207.0}, {"date": "2020-07-29", "close": 0.16071, "volume": 51187.0}, {"date": "2020-07-30", "close": 0.16558, "volume": 113458.0}, {"date": "2020-07-31", "close": 0.15097, "volume": 204533.0}, {"date": "2020-08-04", "close": 0.15584, "volume": 30595.0}, {"date": "2020-08-07", "close": 0.16071, "volume": 20537.0}, {"date": "2020-08-11", "close": 0.15584, "volume": 8471.0}, {"date": "2020-08-12", "close": 0.17045, "volume": 361339.0}, {"date": "2020-08-13", "close": 0.17045, "volume": 334713.0}, {"date": "2020-08-14", "close": 0.16558, "volume": 36494.0}, {"date": "2020-08-18", "close": 0.17532, "volume": 98233.0}, {"date": "2020-08-19", "close": 0.16071, "volume": 241517.0}, {"date": "2020-08-20", "close": 0.16558, "volume": 126362.0}, {"date": "2020-08-21", "close": 0.16558, "volume": 2567.0}, {"date": "2020-08-24", "close": 0.17532, "volume": 1526391.0}, {"date": "2020-08-25", "close": 0.18506, "volume": 1120646.0}, {"date": "2020-08-26", "close": 0.17532, "volume": 77002.0}, {"date": "2020-08-27", "close": 0.17045, "volume": 91318.0}, {"date": "2020-08-28", "close": 0.17532, "volume": 39176.0}, {"date": "2020-08-31", "close": 0.16558, "volume": 40398.0}, {"date": "2020-09-01", "close": 0.16558, "volume": 348885.0}, {"date": "2020-09-02", "close": 0.17532, "volume": 19711.0}, {"date": "2020-09-04", "close": 0.16558, "volume": 144711.0}, {"date": "2020-09-07", "close": 0.16558, "volume": 143501.0}, {"date": "2020-09-08", "close": 0.16071, "volume": 257624.0}, {"date": "2020-09-09", "close": 0.16558, "volume": 73912.0}, {"date": "2020-09-10", "close": 0.17532, "volume": 76195.0}, {"date": "2020-09-11", "close": 0.18019, "volume": 154569.0}, {"date": "2020-09-14", "close": 0.18506, "volume": 61103.0}, {"date": "2020-09-15", "close": 0.18019, "volume": 36581.0}, {"date": "2020-09-16", "close": 0.17532, "volume": 71674.0}, {"date": "2020-09-18", "close": 0.17532, "volume": 185887.0}, {"date": "2020-09-21", "close": 0.17532, "volume": 9779.0}, {"date": "2020-09-22", "close": 0.17045, "volume": 56809.0}, {"date": "2020-09-23", "close": 0.17045, "volume": 23428.0}, {"date": "2020-09-24", "close": 0.16558, "volume": 34900.0}, {"date": "2020-09-29", "close": 0.17532, "volume": 76044.0}, {"date": "2020-09-30", "close": 0.17045, "volume": 61602.0}, {"date": "2020-10-01", "close": 0.16071, "volume": 109920.0}, {"date": "2020-10-05", "close": 0.16558, "volume": 11789.0}, {"date": "2020-10-06", "close": 0.16558, "volume": 54385.0}, {"date": "2020-10-07", "close": 0.15584, "volume": 513.0}, {"date": "2020-10-12", "close": 0.15584, "volume": 41786.0}, {"date": "2020-10-13", "close": 0.15584, "volume": 46620.0}, {"date": "2020-10-14", "close": 0.15097, "volume": 13464.0}, {"date": "2020-10-15", "close": 0.15584, "volume": 17620.0}, {"date": "2020-10-16", "close": 0.15097, "volume": 182303.0}, {"date": "2020-10-19", "close": 0.1461, "volume": 458522.0}, {"date": "2020-10-20", "close": 0.15584, "volume": 65875.0}, {"date": "2020-10-21", "close": 0.15584, "volume": 55054.0}, {"date": "2020-10-22", "close": 0.15097, "volume": 13567.0}, {"date": "2020-10-23", "close": 0.15097, "volume": 51335.0}, {"date": "2020-10-26", "close": 0.16071, "volume": 87236.0}, {"date": "2020-10-27", "close": 0.15584, "volume": 22586.0}, {"date": "2020-10-28", "close": 0.16558, "volume": 59855.0}, {"date": "2020-10-29", "close": 0.17532, "volume": 254441.0}, {"date": "2020-10-30", "close": 0.17045, "volume": 340736.0}, {"date": "2020-11-02", "close": 0.17045, "volume": 52410.0}, {"date": "2020-11-03", "close": 0.17532, "volume": 41777.0}, {"date": "2020-11-04", "close": 0.16558, "volume": 132500.0}, {"date": "2020-11-05", "close": 0.16558, "volume": 100449.0}, {"date": "2020-11-06", "close": 0.16071, "volume": 35934.0}, {"date": "2020-11-09", "close": 0.17532, "volume": 59050.0}, {"date": "2020-11-10", "close": 0.17532, "volume": 120366.0}, {"date": "2020-11-11", "close": 0.18993, "volume": 109271.0}, {"date": "2020-11-12", "close": 0.18993, "volume": 33398.0}, {"date": "2020-11-13", "close": 0.17532, "volume": 261807.0}, {"date": "2020-11-17", "close": 0.18019, "volume": 83905.0}, {"date": "2020-11-18", "close": 0.18019, "volume": 282700.0}, {"date": "2020-11-19", "close": 0.18506, "volume": 843582.0}, {"date": "2020-11-20", "close": 0.18506, "volume": 318205.0}, {"date": "2020-11-23", "close": 0.18506, "volume": 1114131.0}, {"date": "2020-11-24", "close": 0.18506, "volume": 98178.0}, {"date": "2020-11-25", "close": 0.18993, "volume": 35470.0}, {"date": "2020-11-26", "close": 0.18506, "volume": 129292.0}, {"date": "2020-11-30", "close": 0.18506, "volume": 72065.0}, {"date": "2020-12-01", "close": 0.18019, "volume": 176657.0}, {"date": "2020-12-04", "close": 0.1948, "volume": 474316.0}, {"date": "2020-12-07", "close": 0.19967, "volume": 209705.0}, {"date": "2020-12-08", "close": 0.1948, "volume": 98976.0}, {"date": "2020-12-09", "close": 0.21915, "volume": 788816.0}, {"date": "2020-12-10", "close": 0.19967, "volume": 292902.0}, {"date": "2020-12-11", "close": 0.21915, "volume": 1346060.0}, {"date": "2020-12-14", "close": 0.19967, "volume": 714844.0}, {"date": "2020-12-15", "close": 0.1948, "volume": 409283.0}, {"date": "2020-12-16", "close": 0.17532, "volume": 266235.0}, {"date": "2020-12-17", "close": 0.17532, "volume": 187517.0}, {"date": "2020-12-18", "close": 0.18019, "volume": 28416.0}, {"date": "2020-12-21", "close": 0.16558, "volume": 183260.0}, {"date": "2020-12-22", "close": 0.16558, "volume": 80249.0}, {"date": "2020-12-23", "close": 0.17045, "volume": 91555.0}, {"date": "2020-12-24", "close": 0.18019, "volume": 113274.0}, {"date": "2020-12-29", "close": 0.17532, "volume": 10839.0}, {"date": "2020-12-30", "close": 0.18019, "volume": 102358.0}, {"date": "2020-12-31", "close": 0.18019, "volume": 43909.0}, {"date": "2021-01-04", "close": 0.182138, "volume": 10702.0}, {"date": "2021-01-06", "close": 0.18019, "volume": 82611.0}, {"date": "2021-01-07", "close": 0.18019, "volume": 13271.0}, {"date": "2021-01-08", "close": 0.18019, "volume": 6674.0}, {"date": "2021-01-11", "close": 0.18019, "volume": 332108.0}, {"date": "2021-01-12", "close": 0.18019, "volume": 17310.0}, {"date": "2021-01-13", "close": 0.18506, "volume": 203524.0}, {"date": "2021-01-14", "close": 0.18506, "volume": 42194.0}, {"date": "2021-01-15", "close": 0.1948, "volume": 546907.0}, {"date": "2021-01-18", "close": 0.18993, "volume": 122556.0}, {"date": "2021-01-19", "close": 0.18019, "volume": 103512.0}, {"date": "2021-01-20", "close": 0.18506, "volume": 16427.0}, {"date": "2021-01-21", "close": 0.18019, "volume": 51335.0}, {"date": "2021-01-22", "close": 0.17532, "volume": 476303.0}, {"date": "2021-01-25", "close": 0.18019, "volume": 4107.0}, {"date": "2021-01-27", "close": 0.18019, "volume": 335728.0}, {"date": "2021-01-28", "close": 0.17532, "volume": 483973.0}, {"date": "2021-01-29", "close": 0.18993, "volume": 78542.0}, {"date": "2021-02-01", "close": 0.1948, "volume": 417924.0}, {"date": "2021-02-02", "close": 0.19967, "volume": 205137.0}, {"date": "2021-02-03", "close": 0.1948, "volume": 313549.0}, {"date": "2021-02-04", "close": 0.1948, "volume": 210762.0}, {"date": "2021-02-05", "close": 0.20454, "volume": 590943.0}, {"date": "2021-02-08", "close": 0.20454, "volume": 403847.0}, {"date": "2021-02-09", "close": 0.20454, "volume": 31825.0}, {"date": "2021-02-10", "close": 0.19967, "volume": 306445.0}, {"date": "2021-02-11", "close": 0.20941, "volume": 346156.0}, {"date": "2021-02-12", "close": 0.20454, "volume": 261569.0}, {"date": "2021-02-15", "close": 0.20454, "volume": 78892.0}, {"date": "2021-02-16", "close": 0.20454, "volume": 9988.0}, {"date": "2021-02-17", "close": 0.20454, "volume": 288770.0}, {"date": "2021-02-18", "close": 0.1948, "volume": 73060.0}, {"date": "2021-02-19", "close": 0.1948, "volume": 88892.0}, {"date": "2021-02-22", "close": 0.20454, "volume": 220270.0}, {"date": "2021-02-23", "close": 0.20454, "volume": 343388.0}, {"date": "2021-02-24", "close": 0.18019, "volume": 453308.0}, {"date": "2021-02-25", "close": 0.18506, "volume": 167828.0}, {"date": "2021-02-26", "close": 0.18019, "volume": 14248.0}, {"date": "2021-03-01", "close": 0.18506, "volume": 32049.0}, {"date": "2021-03-02", "close": 0.18019, "volume": 360466.0}, {"date": "2021-03-03", "close": 0.18506, "volume": 202396.0}, {"date": "2021-03-04", "close": 0.17532, "volume": 84702.0}, {"date": "2021-03-05", "close": 0.18019, "volume": 166026.0}, {"date": "2021-03-08", "close": 0.17532, "volume": 315822.0}, {"date": "2021-03-09", "close": 0.17045, "volume": 182948.0}, {"date": "2021-03-11", "close": 0.17045, "volume": 133353.0}, {"date": "2021-03-12", "close": 0.17045, "volume": 10267.0}, {"date": "2021-03-15", "close": 0.17045, "volume": 12628.0}, {"date": "2021-03-16", "close": 0.18993, "volume": 305236.0}, {"date": "2021-03-17", "close": 0.18019, "volume": 110883.0}, {"date": "2021-03-18", "close": 0.18019, "volume": 18839.0}, {"date": "2021-03-19", "close": 0.27759, "volume": 24013940.0}, {"date": "2021-03-22", "close": 0.42369, "volume": 13993486.0}, {"date": "2021-03-23", "close": 0.37499, "volume": 9228038.0}, {"date": "2021-03-24", "close": 0.4383, "volume": 5716153.0}, {"date": "2021-03-25", "close": 0.40421, "volume": 4254107.0}, {"date": "2021-03-26", "close": 0.40421, "volume": 4163345.0}, {"date": "2021-03-29", "close": 0.42369, "volume": 4831940.0}, {"date": "2021-03-30", "close": 0.47726, "volume": 4914076.0}, {"date": "2021-03-31", "close": 0.43343, "volume": 2615297.0}, {"date": "2021-04-01", "close": 0.37986, "volume": 2307271.0}, {"date": "2021-04-06", "close": 0.40908, "volume": 1313062.0}, {"date": "2021-04-07", "close": 0.40908, "volume": 1144104.0}, {"date": "2021-04-08", "close": 0.35551, "volume": 3639075.0}, {"date": "2021-04-09", "close": 0.33603, "volume": 2315847.0}, {"date": "2021-04-12", "close": 0.31655, "volume": 1184245.0}, {"date": "2021-04-13", "close": 0.28246, "volume": 2092990.0}, {"date": "2021-04-14", "close": 0.3409, "volume": 2043091.0}, {"date": "2021-04-15", "close": 0.33603, "volume": 743909.0}, {"date": "2021-04-16", "close": 0.31168, "volume": 342238.0}, {"date": "2021-04-19", "close": 0.3409, "volume": 1676205.0}, {"date": "2021-04-20", "close": 0.32142, "volume": 569408.0}, {"date": "2021-04-21", "close": 0.33116, "volume": 948887.0}, {"date": "2021-04-22", "close": 0.39934, "volume": 2521088.0}, {"date": "2021-04-23", "close": 0.40908, "volume": 529200.0}, {"date": "2021-04-26", "close": 0.37986, "volume": 575593.0}, {"date": "2021-04-27", "close": 0.37986, "volume": 80140.0}, {"date": "2021-04-28", "close": 0.35551, "volume": 608388.0}, {"date": "2021-04-29", "close": 0.3409, "volume": 388906.0}, {"date": "2021-04-30", "close": 0.34577, "volume": 308562.0}, {"date": "2021-05-03", "close": 0.33603, "volume": 250266.0}, {"date": "2021-05-04", "close": 0.32142, "volume": 898846.0}, {"date": "2021-05-05", "close": 0.33116, "volume": 25539.0}, {"date": "2021-05-06", "close": 0.3409, "volume": 157449.0}, {"date": "2021-05-07", "close": 0.33116, "volume": 49924.0}, {"date": "2021-05-10", "close": 0.31655, "volume": 278548.0}, {"date": "2021-05-11", "close": 0.30194, "volume": 209223.0}, {"date": "2021-05-12", "close": 0.30194, "volume": 420921.0}, {"date": "2021-05-13", "close": 0.30194, "volume": 459640.0}, {"date": "2021-05-14", "close": 0.31655, "volume": 101893.0}, {"date": "2021-05-17", "close": 0.30681, "volume": 132683.0}, {"date": "2021-05-18", "close": 0.30681, "volume": 63954.0}, {"date": "2021-05-19", "close": 0.30194, "volume": 61256.0}, {"date": "2021-05-20", "close": 0.27759, "volume": 523513.0}, {"date": "2021-05-21", "close": 0.2922, "volume": 1105228.0}, {"date": "2021-05-24", "close": 0.28246, "volume": 600966.0}, {"date": "2021-05-25", "close": 0.29707, "volume": 305770.0}, {"date": "2021-05-26", "close": 0.32142, "volume": 324228.0}, {"date": "2021-05-27", "close": 0.33116, "volume": 319482.0}, {"date": "2021-05-28", "close": 0.32142, "volume": 77325.0}, {"date": "2021-05-31", "close": 0.32142, "volume": 410221.0}, {"date": "2021-06-01", "close": 0.32629, "volume": 583399.0}, {"date": "2021-06-02", "close": 0.31655, "volume": 45907.0}, {"date": "2021-06-03", "close": 0.30194, "volume": 98662.0}, {"date": "2021-06-04", "close": 0.31168, "volume": 32012.0}, {"date": "2021-06-07", "close": 0.2922, "volume": 298357.0}, {"date": "2021-06-08", "close": 0.28733, "volume": 93660.0}, {"date": "2021-06-09", "close": 0.27759, "volume": 439452.0}, {"date": "2021-06-10", "close": 0.27272, "volume": 48187.0}, {"date": "2021-06-11", "close": 0.26785, "volume": 643639.0}, {"date": "2021-06-15", "close": 0.27272, "volume": 41339.0}, {"date": "2021-06-16", "close": 0.26785, "volume": 75325.0}, {"date": "2021-06-17", "close": 0.2922, "volume": 187391.0}, {"date": "2021-06-18", "close": 0.32142, "volume": 837371.0}, {"date": "2021-06-21", "close": 0.32629, "volume": 537594.0}, {"date": "2021-06-22", "close": 0.37986, "volume": 6901324.0}, {"date": "2021-06-23", "close": 0.31655, "volume": 2499687.0}, {"date": "2021-06-24", "close": 0.32142, "volume": 738206.0}, {"date": "2021-06-25", "close": 0.31168, "volume": 249487.0}, {"date": "2021-06-28", "close": 0.32142, "volume": 505149.0}, {"date": "2021-06-29", "close": 0.31655, "volume": 569721.0}, {"date": "2021-06-30", "close": 0.31655, "volume": 303606.0}, {"date": "2021-07-01", "close": 0.31655, "volume": 394529.0}, {"date": "2021-07-02", "close": 0.32629, "volume": 100888.0}, {"date": "2021-07-05", "close": 0.31655, "volume": 237862.0}, {"date": "2021-07-06", "close": 0.30194, "volume": 315614.0}, {"date": "2021-07-07", "close": 0.30194, "volume": 105179.0}, {"date": "2021-07-08", "close": 0.30194, "volume": 112411.0}, {"date": "2021-07-09", "close": 0.29707, "volume": 97045.0}, {"date": "2021-07-12", "close": 0.30681, "volume": 84982.0}, {"date": "2021-07-13", "close": 0.30194, "volume": 97228.0}, {"date": "2021-07-14", "close": 0.30194, "volume": 77998.0}, {"date": "2021-07-15", "close": 0.31168, "volume": 415475.0}, {"date": "2021-07-16", "close": 0.30194, "volume": 125137.0}, {"date": "2021-07-19", "close": 0.31168, "volume": 64667.0}, {"date": "2021-07-20", "close": 0.31655, "volume": 264826.0}, {"date": "2021-07-21", "close": 0.3409, "volume": 1473687.0}, {"date": "2021-07-22", "close": 0.34577, "volume": 862655.0}, {"date": "2021-07-23", "close": 0.35551, "volume": 686999.0}, {"date": "2021-07-26", "close": 0.37499, "volume": 1026664.0}, {"date": "2021-07-27", "close": 0.3896, "volume": 1796315.0}, {"date": "2021-07-28", "close": 0.37986, "volume": 529690.0}, {"date": "2021-07-29", "close": 0.3896, "volume": 342438.0}, {"date": "2021-07-30", "close": 0.39934, "volume": 538085.0}, {"date": "2021-08-02", "close": 0.38473, "volume": 550384.0}, {"date": "2021-08-03", "close": 0.3896, "volume": 272047.0}, {"date": "2021-08-04", "close": 0.38473, "volume": 118582.0}, {"date": "2021-08-05", "close": 0.3896, "volume": 121883.0}, {"date": "2021-08-06", "close": 0.37499, "volume": 175979.0}, {"date": "2021-08-09", "close": 0.37012, "volume": 288918.0}, {"date": "2021-08-10", "close": 0.35064, "volume": 392202.0}, {"date": "2021-08-11", "close": 0.3896, "volume": 570564.0}, {"date": "2021-08-12", "close": 0.37986, "volume": 229226.0}, {"date": "2021-08-13", "close": 0.40908, "volume": 992007.0}, {"date": "2021-08-16", "close": 0.37499, "volume": 898258.0}, {"date": "2021-08-17", "close": 0.36038, "volume": 599646.0}, {"date": "2021-08-18", "close": 0.45778, "volume": 2974531.0}, {"date": "2021-08-19", "close": 0.44804, "volume": 5099559.0}, {"date": "2021-08-20", "close": 0.5357, "volume": 5825569.0}, {"date": "2021-08-23", "close": 0.66719, "volume": 17340152.0}, {"date": "2021-08-24", "close": 0.61362, "volume": 3161478.0}, {"date": "2021-08-25", "close": 0.65258, "volume": 2919653.0}, {"date": "2021-08-26", "close": 0.62336, "volume": 2642711.0}, {"date": "2021-08-27", "close": 0.72563, "volume": 4162674.0}, {"date": "2021-08-30", "close": 0.65745, "volume": 3212354.0}, {"date": "2021-08-31", "close": 0.67693, "volume": 1385040.0}, {"date": "2021-09-01", "close": 0.64284, "volume": 1463441.0}, {"date": "2021-09-02", "close": 0.62823, "volume": 983236.0}, {"date": "2021-09-03", "close": 0.65745, "volume": 890208.0}, {"date": "2021-09-06", "close": 0.65745, "volume": 752151.0}, {"date": "2021-09-07", "close": 0.62336, "volume": 1233219.0}, {"date": "2021-09-08", "close": 0.57466, "volume": 1777303.0}, {"date": "2021-09-09", "close": 0.59414, "volume": 546539.0}, {"date": "2021-09-10", "close": 0.59901, "volume": 417949.0}, {"date": "2021-09-13", "close": 0.57953, "volume": 693535.0}, {"date": "2021-09-14", "close": 0.61362, "volume": 413193.0}, {"date": "2021-09-15", "close": 0.65745, "volume": 2099680.0}, {"date": "2021-09-16", "close": 0.59414, "volume": 998610.0}, {"date": "2021-09-17", "close": 0.57466, "volume": 341009.0}, {"date": "2021-09-20", "close": 0.55518, "volume": 1274468.0}, {"date": "2021-09-21", "close": 0.5844, "volume": 617408.0}, {"date": "2021-09-22", "close": 0.5844, "volume": 749433.0}, {"date": "2021-09-23", "close": 0.61849, "volume": 850099.0}, {"date": "2021-09-24", "close": 0.64284, "volume": 1236629.0}, {"date": "2021-09-27", "close": 0.61849, "volume": 605202.0}, {"date": "2021-09-28", "close": 0.66232, "volume": 682262.0}, {"date": "2021-09-29", "close": 0.65258, "volume": 1581670.0}, {"date": "2021-09-30", "close": 0.6331, "volume": 593837.0}, {"date": "2021-10-01", "close": 0.62336, "volume": 402760.0}, {"date": "2021-10-04", "close": 0.60875, "volume": 200556.0}, {"date": "2021-10-05", "close": 0.5844, "volume": 246810.0}, {"date": "2021-10-06", "close": 0.5844, "volume": 606583.0}, {"date": "2021-10-07", "close": 0.62823, "volume": 516054.0}, {"date": "2021-10-08", "close": 0.61362, "volume": 193623.0}, {"date": "2021-10-11", "close": 0.60875, "volume": 213086.0}, {"date": "2021-10-12", "close": 0.57953, "volume": 490289.0}, {"date": "2021-10-13", "close": 0.5844, "volume": 1235305.0}, {"date": "2021-10-14", "close": 0.64284, "volume": 2224009.0}, {"date": "2021-10-15", "close": 0.59901, "volume": 1940302.0}, {"date": "2021-10-18", "close": 0.56492, "volume": 1285999.0}, {"date": "2021-10-19", "close": 0.57953, "volume": 243746.0}, {"date": "2021-10-20", "close": 0.55031, "volume": 566595.0}, {"date": "2021-10-21", "close": 0.52109, "volume": 1002208.0}, {"date": "2021-10-22", "close": 0.54544, "volume": 451613.0}, {"date": "2021-10-25", "close": 0.57466, "volume": 727316.0}, {"date": "2021-10-26", "close": 0.56005, "volume": 489340.0}, {"date": "2021-10-27", "close": 0.54544, "volume": 405573.0}, {"date": "2021-10-28", "close": 0.55031, "volume": 310160.0}, {"date": "2021-10-29", "close": 0.54544, "volume": 773015.0}, {"date": "2021-11-01", "close": 0.51622, "volume": 449350.0}, {"date": "2021-11-02", "close": 0.487, "volume": 1119121.0}, {"date": "2021-11-03", "close": 0.48213, "volume": 180613.0}, {"date": "2021-11-04", "close": 0.48213, "volume": 311297.0}, {"date": "2021-11-05", "close": 0.45291, "volume": 613420.0}, {"date": "2021-11-08", "close": 0.4383, "volume": 1360945.0}, {"date": "2021-11-09", "close": 0.4383, "volume": 396745.0}, {"date": "2021-11-10", "close": 0.45778, "volume": 728257.0}, {"date": "2021-11-11", "close": 0.43343, "volume": 433415.0}, {"date": "2021-11-12", "close": 0.47726, "volume": 282484.0}, {"date": "2021-11-15", "close": 0.47239, "volume": 317025.0}, {"date": "2021-11-16", "close": 0.44804, "volume": 367262.0}, {"date": "2021-11-17", "close": 0.4383, "volume": 371821.0}, {"date": "2021-11-18", "close": 0.43343, "volume": 216064.0}, {"date": "2021-11-19", "close": 0.41882, "volume": 264892.0}, {"date": "2021-11-22", "close": 0.42369, "volume": 316685.0}, {"date": "2021-11-23", "close": 0.39934, "volume": 235448.0}, {"date": "2021-11-24", "close": 0.39447, "volume": 202800.0}, {"date": "2021-11-25", "close": 0.37986, "volume": 693937.0}, {"date": "2021-11-26", "close": 0.37986, "volume": 345782.0}, {"date": "2021-11-29", "close": 0.42369, "volume": 870818.0}, {"date": "2021-11-30", "close": 0.59414, "volume": 11338761.0}, {"date": "2021-12-01", "close": 0.56979, "volume": 4907552.0}, {"date": "2021-12-02", "close": 0.52109, "volume": 1488102.0}, {"date": "2021-12-03", "close": 0.50648, "volume": 543509.0}, {"date": "2021-12-06", "close": 0.48213, "volume": 458636.0}, {"date": "2021-12-07", "close": 0.50161, "volume": 93992.0}, {"date": "2021-12-08", "close": 0.50648, "volume": 397432.0}, {"date": "2021-12-09", "close": 0.487, "volume": 182062.0}, {"date": "2021-12-10", "close": 0.49187, "volume": 221163.0}, {"date": "2021-12-13", "close": 0.46752, "volume": 285217.0}, {"date": "2021-12-16", "close": 0.28246, "volume": 8929839.0}, {"date": "2021-12-17", "close": 0.27272, "volume": 1591310.0}, {"date": "2021-12-20", "close": 0.26298, "volume": 1262882.0}, {"date": "2021-12-21", "close": 0.28246, "volume": 987390.0}, {"date": "2021-12-22", "close": 0.27272, "volume": 535366.0}, {"date": "2021-12-23", "close": 0.28246, "volume": 431609.0}, {"date": "2021-12-24", "close": 0.27272, "volume": 213006.0}, {"date": "2021-12-29", "close": 0.28246, "volume": 369035.0}, {"date": "2021-12-30", "close": 0.23863, "volume": 2314964.0}, {"date": "2021-12-31", "close": 0.24837, "volume": 583253.0}, {"date": "2022-01-04", "close": 0.25324, "volume": 405373.0}, {"date": "2022-01-05", "close": 0.25811, "volume": 591566.0}, {"date": "2022-01-06", "close": 0.24837, "volume": 420637.0}, {"date": "2022-01-07", "close": 0.2435, "volume": 632740.0}, {"date": "2022-01-10", "close": 0.23376, "volume": 503517.0}, {"date": "2022-01-11", "close": 0.23376, "volume": 189053.0}, {"date": "2022-01-12", "close": 0.23376, "volume": 449573.0}, {"date": "2022-01-13", "close": 0.22889, "volume": 161726.0}, {"date": "2022-01-14", "close": 0.22402, "volume": 265719.0}, {"date": "2022-01-17", "close": 0.23376, "volume": 435710.0}, {"date": "2022-01-18", "close": 0.22402, "volume": 449180.0}, {"date": "2022-01-19", "close": 0.21915, "volume": 591216.0}, {"date": "2022-01-20", "close": 0.21915, "volume": 338512.0}, {"date": "2022-01-21", "close": 0.211845, "volume": 96945.0}, {"date": "2022-01-24", "close": 0.20454, "volume": 403738.0}, {"date": "2022-01-25", "close": 0.18993, "volume": 421948.0}, {"date": "2022-01-27", "close": 0.20941, "volume": 390592.0}, {"date": "2022-01-28", "close": 0.21428, "volume": 297062.0}, {"date": "2022-01-31", "close": 0.22889, "volume": 260651.0}, {"date": "2022-02-01", "close": 0.27272, "volume": 1647163.0}, {"date": "2022-02-02", "close": 0.25811, "volume": 954247.0}, {"date": "2022-02-03", "close": 0.24837, "volume": 142796.0}, {"date": "2022-02-04", "close": 0.2435, "volume": 439714.0}, {"date": "2022-02-07", "close": 0.22889, "volume": 307583.0}, {"date": "2022-02-08", "close": 0.23376, "volume": 536196.0}, {"date": "2022-02-09", "close": 0.22889, "volume": 646811.0}, {"date": "2022-02-10", "close": 0.21915, "volume": 268115.0}, {"date": "2022-02-11", "close": 0.21428, "volume": 107832.0}, {"date": "2022-02-14", "close": 0.22402, "volume": 83672.0}, {"date": "2022-02-15", "close": 0.20941, "volume": 350269.0}, {"date": "2022-02-16", "close": 0.21428, "volume": 225745.0}, {"date": "2022-02-17", "close": 0.21915, "volume": 78630.0}, {"date": "2022-02-18", "close": 0.21915, "volume": 147867.0}, {"date": "2022-02-21", "close": 0.20454, "volume": 342656.0}, {"date": "2022-02-22", "close": 0.1948, "volume": 344219.0}, {"date": "2022-02-23", "close": 0.18506, "volume": 698156.0}, {"date": "2022-02-24", "close": 0.18506, "volume": 660406.0}, {"date": "2022-02-25", "close": 0.18506, "volume": 96236.0}, {"date": "2022-02-28", "close": 0.18019, "volume": 264406.0}, {"date": "2022-03-01", "close": 0.1948, "volume": 351665.0}, {"date": "2022-03-02", "close": 0.1948, "volume": 48964.0}, {"date": "2022-03-03", "close": 0.18506, "volume": 456619.0}, {"date": "2022-03-04", "close": 0.18506, "volume": 261059.0}, {"date": "2022-03-07", "close": 0.18019, "volume": 700364.0}, {"date": "2022-03-08", "close": 0.18506, "volume": 355348.0}, {"date": "2022-03-10", "close": 0.18506, "volume": 241806.0}, {"date": "2022-03-11", "close": 0.18019, "volume": 365964.0}, {"date": "2022-03-14", "close": 0.18993, "volume": 16289.0}, {"date": "2022-03-15", "close": 0.18506, "volume": 612470.0}, {"date": "2022-03-16", "close": 0.18506, "volume": 204562.0}, {"date": "2022-03-17", "close": 0.18993, "volume": 51350.0}, {"date": "2022-03-18", "close": 0.17045, "volume": 2219485.0}, {"date": "2022-03-21", "close": 0.17045, "volume": 981378.0}, {"date": "2022-03-22", "close": 0.17532, "volume": 313369.0}, {"date": "2022-03-23", "close": 0.17532, "volume": 763679.0}, {"date": "2022-03-24", "close": 0.17532, "volume": 2762780.0}, {"date": "2022-03-25", "close": 0.20454, "volume": 2909755.0}, {"date": "2022-03-28", "close": 0.18993, "volume": 1471537.0}, {"date": "2022-03-29", "close": 0.18506, "volume": 312918.0}, {"date": "2022-03-30", "close": 0.18993, "volume": 257786.0}, {"date": "2022-03-31", "close": 0.1948, "volume": 208227.0}, {"date": "2022-04-01", "close": 0.18506, "volume": 298801.0}, {"date": "2022-04-04", "close": 0.18019, "volume": 575446.0}, {"date": "2022-04-05", "close": 0.17532, "volume": 860672.0}, {"date": "2022-04-06", "close": 0.16558, "volume": 457101.0}, {"date": "2022-04-07", "close": 0.16558, "volume": 1212295.0}, {"date": "2022-04-08", "close": 0.16071, "volume": 906396.0}, {"date": "2022-04-11", "close": 0.16071, "volume": 162612.0}, {"date": "2022-04-12", "close": 0.16071, "volume": 408931.0}, {"date": "2022-04-13", "close": 0.17045, "volume": 786169.0}, {"date": "2022-04-14", "close": 0.16558, "volume": 64034.0}, {"date": "2022-04-19", "close": 0.15584, "volume": 334606.0}, {"date": "2022-04-20", "close": 0.15584, "volume": 28436.0}, {"date": "2022-04-21", "close": 0.15097, "volume": 338702.0}, {"date": "2022-04-22", "close": 0.16071, "volume": 197973.0}, {"date": "2022-04-26", "close": 0.15584, "volume": 208351.0}, {"date": "2022-04-27", "close": 0.15097, "volume": 668482.0}, {"date": "2022-04-28", "close": 0.15097, "volume": 419416.0}, {"date": "2022-04-29", "close": 0.15097, "volume": 228020.0}, {"date": "2022-05-02", "close": 0.14123, "volume": 383113.0}, {"date": "2022-05-03", "close": 0.13636, "volume": 634482.0}, {"date": "2022-05-04", "close": 0.13636, "volume": 323022.0}, {"date": "2022-05-05", "close": 0.13636, "volume": 109342.0}, {"date": "2022-05-06", "close": 0.13636, "volume": 182722.0}, {"date": "2022-05-09", "close": 0.13149, "volume": 95443.0}, {"date": "2022-05-10", "close": 0.13636, "volume": 542125.0}, {"date": "2022-05-11", "close": 0.13149, "volume": 109064.0}, {"date": "2022-05-12", "close": 0.12175, "volume": 1017424.0}, {"date": "2022-05-13", "close": 0.12175, "volume": 731077.0}, {"date": "2022-05-16", "close": 0.12662, "volume": 544663.0}, {"date": "2022-05-17", "close": 0.13636, "volume": 449057.0}, {"date": "2022-05-18", "close": 0.15584, "volume": 715237.0}, {"date": "2022-05-19", "close": 0.16071, "volume": 1231103.0}, {"date": "2022-05-20", "close": 0.15584, "volume": 101651.0}, {"date": "2022-05-23", "close": 0.15584, "volume": 443544.0}, {"date": "2022-05-24", "close": 0.15584, "volume": 185968.0}, {"date": "2022-05-25", "close": 0.15584, "volume": 133797.0}, {"date": "2022-05-26", "close": 0.1461, "volume": 193625.0}, {"date": "2022-05-27", "close": 0.14123, "volume": 140170.0}, {"date": "2022-05-30", "close": 0.14123, "volume": 16084.0}, {"date": "2022-05-31", "close": 0.15097, "volume": 24092.0}, {"date": "2022-06-01", "close": 0.1461, "volume": 67510.0}, {"date": "2022-06-02", "close": 0.1461, "volume": 43682.0}, {"date": "2022-06-03", "close": 0.14123, "volume": 285585.0}, {"date": "2022-06-06", "close": 0.13636, "volume": 121730.0}, {"date": "2022-06-07", "close": 0.14123, "volume": 144184.0}, {"date": "2022-06-08", "close": 0.13636, "volume": 311561.0}, {"date": "2022-06-09", "close": 0.13149, "volume": 96427.0}, {"date": "2022-06-10", "close": 0.13149, "volume": 171418.0}, {"date": "2022-06-14", "close": 0.12175, "volume": 456520.0}, {"date": "2022-06-15", "close": 0.12175, "volume": 8214.0}, {"date": "2022-06-16", "close": 0.10714, "volume": 489284.0}, {"date": "2022-06-17", "close": 0.11201, "volume": 304971.0}, {"date": "2022-06-20", "close": 0.10714, "volume": 272502.0}, {"date": "2022-06-21", "close": 0.11201, "volume": 175254.0}, {"date": "2022-06-22", "close": 0.11201, "volume": 18717.0}, {"date": "2022-06-23", "close": 0.11201, "volume": 124841.0}, {"date": "2022-06-24", "close": 0.11688, "volume": 365626.0}, {"date": "2022-06-27", "close": 0.10714, "volume": 1207188.0}, {"date": "2022-06-28", "close": 0.10714, "volume": 1251926.0}, {"date": "2022-06-29", "close": 0.10227, "volume": 427864.0}, {"date": "2022-06-30", "close": 0.11201, "volume": 570000.0}, {"date": "2022-07-01", "close": 0.11688, "volume": 16047.0}, {"date": "2022-07-04", "close": 0.11688, "volume": 2178733.0}, {"date": "2022-07-05", "close": 0.12175, "volume": 71007.0}, {"date": "2022-07-06", "close": 0.12662, "volume": 179153.0}, {"date": "2022-07-07", "close": 0.12662, "volume": 41068.0}, {"date": "2022-07-08", "close": 0.13636, "volume": 8518.0}, {"date": "2022-07-11", "close": 0.13149, "volume": 24716.0}, {"date": "2022-07-12", "close": 0.15097, "volume": 260694.0}, {"date": "2022-07-13", "close": 0.1461, "volume": 29623.0}, {"date": "2022-07-15", "close": 0.16071, "volume": 61214.0}, {"date": "2022-07-18", "close": 0.16071, "volume": 29780.0}, {"date": "2022-07-20", "close": 0.15584, "volume": 111917.0}, {"date": "2022-07-21", "close": 0.16071, "volume": 41967.0}, {"date": "2022-07-22", "close": 0.16071, "volume": 53439.0}, {"date": "2022-07-25", "close": 0.1461, "volume": 77354.0}, {"date": "2022-07-26", "close": 0.15097, "volume": 42687.0}, {"date": "2022-07-27", "close": 0.13636, "volume": 416179.0}, {"date": "2022-07-29", "close": 0.1461, "volume": 73952.0}, {"date": "2022-08-01", "close": 0.1461, "volume": 1684999.0}, {"date": "2022-08-02", "close": 0.14123, "volume": 228498.0}, {"date": "2022-08-03", "close": 0.13149, "volume": 181856.0}, {"date": "2022-08-04", "close": 0.1461, "volume": 76796.0}, {"date": "2022-08-08", "close": 0.1461, "volume": 145916.0}, {"date": "2022-08-10", "close": 0.14123, "volume": 2132807.0}, {"date": "2022-08-11", "close": 0.1461, "volume": 67944.0}, {"date": "2022-08-12", "close": 0.14123, "volume": 120127.0}, {"date": "2022-08-15", "close": 0.14123, "volume": 326773.0}, {"date": "2022-08-16", "close": 0.13636, "volume": 202181.0}, {"date": "2022-08-17", "close": 0.13636, "volume": 199248.0}, {"date": "2022-08-18", "close": 0.13636, "volume": 34122.0}, {"date": "2022-08-19", "close": 0.13636, "volume": 78184.0}, {"date": "2022-08-22", "close": 0.13149, "volume": 152414.0}, {"date": "2022-08-23", "close": 0.13149, "volume": 71020.0}, {"date": "2022-08-24", "close": 0.13636, "volume": 83478.0}, {"date": "2022-08-25", "close": 0.13149, "volume": 42275.0}, {"date": "2022-08-26", "close": 0.12175, "volume": 659100.0}, {"date": "2022-08-29", "close": 0.13149, "volume": 41748.0}, {"date": "2022-08-30", "close": 0.12662, "volume": 175701.0}, {"date": "2022-08-31", "close": 0.12662, "volume": 81703.0}, {"date": "2022-09-01", "close": 0.12662, "volume": 53722.0}, {"date": "2022-09-06", "close": 0.12662, "volume": 124331.0}, {"date": "2022-09-07", "close": 0.11688, "volume": 174769.0}, {"date": "2022-09-08", "close": 0.11201, "volume": 109791.0}, {"date": "2022-09-09", "close": 0.11688, "volume": 192885.0}, {"date": "2022-09-12", "close": 0.11688, "volume": 251305.0}, {"date": "2022-09-14", "close": 0.11688, "volume": 234515.0}, {"date": "2022-09-15", "close": 0.11688, "volume": 55273.0}, {"date": "2022-09-19", "close": 0.11201, "volume": 61898.0}, {"date": "2022-09-20", "close": 0.10714, "volume": 1295407.0}, {"date": "2022-09-23", "close": 0.10714, "volume": 60957.0}, {"date": "2022-09-26", "close": 0.096426, "volume": 694809.0}, {"date": "2022-09-27", "close": 0.091556, "volume": 1824.0}, {"date": "2022-09-28", "close": 0.08766, "volume": 613986.0}, {"date": "2022-09-29", "close": 0.088634, "volume": 193102.0}, {"date": "2022-09-30", "close": 0.093504, "volume": 51310.0}, {"date": "2022-10-03", "close": 0.08766, "volume": 159275.0}, {"date": "2022-10-04", "close": 0.08766, "volume": 10807.0}, {"date": "2022-10-05", "close": 0.088634, "volume": 74433.0}, {"date": "2022-10-06", "close": 0.08766, "volume": 613748.0}, {"date": "2022-10-07", "close": 0.090582, "volume": 268711.0}, {"date": "2022-10-10", "close": 0.0974, "volume": 705226.0}, {"date": "2022-10-11", "close": 0.0974, "volume": 270863.0}, {"date": "2022-10-12", "close": 0.0974, "volume": 369683.0}, {"date": "2022-10-13", "close": 0.10227, "volume": 883117.0}, {"date": "2022-10-14", "close": 0.10714, "volume": 295469.0}, {"date": "2022-10-17", "close": 0.11201, "volume": 1598.0}, {"date": "2022-10-18", "close": 0.10714, "volume": 270665.0}, {"date": "2022-10-19", "close": 0.10227, "volume": 2113367.0}, {"date": "2022-10-20", "close": 0.094478, "volume": 4356429.0}, {"date": "2022-10-21", "close": 0.094478, "volume": 110786.0}, {"date": "2022-10-24", "close": 0.096426, "volume": 5296.0}, {"date": "2022-10-26", "close": 0.0974, "volume": 6730.0}, {"date": "2022-10-27", "close": 0.0974, "volume": 14064.0}, {"date": "2022-10-28", "close": 0.104705, "volume": 273592.0}, {"date": "2022-10-31", "close": 0.0974, "volume": 343946.0}, {"date": "2022-11-01", "close": 0.096426, "volume": 16573.0}, {"date": "2022-11-02", "close": 0.0974, "volume": 119733.0}, {"date": "2022-11-03", "close": 0.0974, "volume": 342328.0}, {"date": "2022-11-04", "close": 0.0974, "volume": 5133.0}, {"date": "2022-11-07", "close": 0.0974, "volume": 188148.0}, {"date": "2022-11-08", "close": 0.0974, "volume": 424006.0}, {"date": "2022-11-09", "close": 0.0974, "volume": 71932.0}, {"date": "2022-11-10", "close": 0.0974, "volume": 678754.0}, {"date": "2022-11-11", "close": 0.0974, "volume": 1144688.0}, {"date": "2022-11-14", "close": 0.094478, "volume": 730902.0}, {"date": "2022-11-15", "close": 0.090582, "volume": 56370.0}, {"date": "2022-11-16", "close": 0.090582, "volume": 1027.0}, {"date": "2022-11-17", "close": 0.09253, "volume": 12384.0}, {"date": "2022-11-18", "close": 0.096426, "volume": 48768.0}, {"date": "2022-11-21", "close": 0.091556, "volume": 5205.0}, {"date": "2022-11-23", "close": 0.091556, "volume": 149444.0}, {"date": "2022-11-24", "close": 0.095452, "volume": 795919.0}, {"date": "2022-11-25", "close": 0.09253, "volume": 6572.0}, {"date": "2022-11-28", "close": 0.08766, "volume": 1299600.0}, {"date": "2022-11-29", "close": 0.08766, "volume": 278639.0}, {"date": "2022-11-30", "close": 0.08766, "volume": 173634.0}, {"date": "2022-12-01", "close": 0.091556, "volume": 139530.0}, {"date": "2022-12-02", "close": 0.08766, "volume": 205386.0}, {"date": "2022-12-05", "close": 0.086686, "volume": 371185.0}, {"date": "2022-12-06", "close": 0.084738, "volume": 155150.0}, {"date": "2022-12-07", "close": 0.084738, "volume": 27922.0}, {"date": "2022-12-08", "close": 0.085712, "volume": 27105.0}, {"date": "2022-12-09", "close": 0.083764, "volume": 129830.0}, {"date": "2022-12-12", "close": 0.080842, "volume": 483794.0}, {"date": "2022-12-13", "close": 0.07792, "volume": 627140.0}, {"date": "2022-12-14", "close": 0.076946, "volume": 70630.0}, {"date": "2022-12-16", "close": 0.080842, "volume": 311240.0}, {"date": "2022-12-20", "close": 0.074998, "volume": 453601.0}, {"date": "2022-12-21", "close": 0.076946, "volume": 28205.0}, {"date": "2022-12-23", "close": 0.07792, "volume": 88745.0}, {"date": "2022-12-28", "close": 0.083764, "volume": 357039.0}, {"date": "2022-12-29", "close": 0.07792, "volume": 3572.0}, {"date": "2022-12-30", "close": 0.07792, "volume": 127754.0}, {"date": "2023-01-03", "close": 0.07792, "volume": 51038.0}, {"date": "2023-01-04", "close": 0.075972, "volume": 42242.0}, {"date": "2023-01-05", "close": 0.07792, "volume": 589778.0}, {"date": "2023-01-06", "close": 0.074024, "volume": 66400.0}, {"date": "2023-01-09", "close": 0.074998, "volume": 13543.0}, {"date": "2023-01-10", "close": 0.076946, "volume": 159160.0}, {"date": "2023-01-11", "close": 0.075972, "volume": 73226.0}, {"date": "2023-01-12", "close": 0.07305, "volume": 547017.0}, {"date": "2023-01-13", "close": 0.078894, "volume": 19388.0}, {"date": "2023-01-16", "close": 0.07792, "volume": 158702.0}, {"date": "2023-01-17", "close": 0.07792, "volume": 37163.0}, {"date": "2023-01-18", "close": 0.07792, "volume": 113142.0}, {"date": "2023-01-19", "close": 0.07305, "volume": 361377.0}, {"date": "2023-01-20", "close": 0.072076, "volume": 362433.0}, {"date": "2023-01-23", "close": 0.07305, "volume": 659042.0}, {"date": "2023-01-24", "close": 0.074998, "volume": 2669.0}, {"date": "2023-01-25", "close": 0.074998, "volume": 120892.0}, {"date": "2023-01-27", "close": 0.07305, "volume": 42116.0}, {"date": "2023-01-30", "close": 0.074024, "volume": 56835.0}, {"date": "2023-01-31", "close": 0.074024, "volume": 18562.0}, {"date": "2023-02-01", "close": 0.074024, "volume": 49438.0}, {"date": "2023-02-02", "close": 0.074024, "volume": 50510.0}, {"date": "2023-02-03", "close": 0.074024, "volume": 162015.0}, {"date": "2023-02-06", "close": 0.074998, "volume": 245022.0}, {"date": "2023-02-07", "close": 0.074024, "volume": 408610.0}, {"date": "2023-02-08", "close": 0.074024, "volume": 10880.0}, {"date": "2023-02-09", "close": 0.074024, "volume": 97924.0}, {"date": "2023-02-13", "close": 0.070128, "volume": 540387.0}, {"date": "2023-02-14", "close": 0.069154, "volume": 48157.0}, {"date": "2023-02-15", "close": 0.069154, "volume": 185668.0}, {"date": "2023-02-16", "close": 0.070128, "volume": 2310.0}, {"date": "2023-02-17", "close": 0.069154, "volume": 115882.0}, {"date": "2023-02-20", "close": 0.069154, "volume": 8216.0}, {"date": "2023-02-21", "close": 0.069154, "volume": 189854.0}, {"date": "2023-02-22", "close": 0.070128, "volume": 114998.0}, {"date": "2023-02-23", "close": 0.06818, "volume": 268842.0}, {"date": "2023-02-24", "close": 0.065258, "volume": 806196.0}, {"date": "2023-02-27", "close": 0.064284, "volume": 74760.0}, {"date": "2023-02-28", "close": 0.064284, "volume": 1540.0}, {"date": "2023-03-01", "close": 0.065258, "volume": 398252.0}, {"date": "2023-03-02", "close": 0.066232, "volume": 41964.0}, {"date": "2023-03-03", "close": 0.06331, "volume": 49829.0}, {"date": "2023-03-06", "close": 0.062336, "volume": 112353.0}, {"date": "2023-03-07", "close": 0.061362, "volume": 260443.0}, {"date": "2023-03-08", "close": 0.059414, "volume": 477269.0}, {"date": "2023-03-09", "close": 0.05844, "volume": 84462.0}, {"date": "2023-03-10", "close": 0.055518, "volume": 107794.0}, {"date": "2023-03-13", "close": 0.05844, "volume": 365047.0}, {"date": "2023-03-14", "close": 0.057466, "volume": 28234.0}, {"date": "2023-03-15", "close": 0.055518, "volume": 60292.0}, {"date": "2023-03-16", "close": 0.056492, "volume": 171104.0}, {"date": "2023-03-17", "close": 0.059414, "volume": 836293.0}, {"date": "2023-03-20", "close": 0.065258, "volume": 9817.0}, {"date": "2023-03-23", "close": 0.065258, "volume": 12452.0}, {"date": "2023-03-24", "close": 0.060388, "volume": 50945.0}, {"date": "2023-03-27", "close": 0.056492, "volume": 301975.0}, {"date": "2023-03-28", "close": 0.065258, "volume": 952988.0}, {"date": "2023-03-29", "close": 0.06331, "volume": 53388.0}, {"date": "2023-03-30", "close": 0.065258, "volume": 91612.0}, {"date": "2023-04-03", "close": 0.066232, "volume": 70922.0}, {"date": "2023-04-04", "close": 0.066232, "volume": 15551.0}, {"date": "2023-04-05", "close": 0.06331, "volume": 7889.0}, {"date": "2023-04-06", "close": 0.064284, "volume": 55862.0}, {"date": "2023-04-11", "close": 0.06818, "volume": 290928.0}, {"date": "2023-04-12", "close": 0.06331, "volume": 7227213.0}, {"date": "2023-04-13", "close": 0.066232, "volume": 9195.0}, {"date": "2023-04-14", "close": 0.070128, "volume": 25882.0}, {"date": "2023-04-17", "close": 0.074024, "volume": 146915.0}, {"date": "2023-04-18", "close": 0.078894, "volume": 333769.0}, {"date": "2023-04-19", "close": 0.07305, "volume": 217294.0}, {"date": "2023-04-20", "close": 0.074024, "volume": 104722.0}, {"date": "2023-04-21", "close": 0.078894, "volume": 12329.0}, {"date": "2023-04-24", "close": 0.074024, "volume": 399296.0}, {"date": "2023-04-26", "close": 0.074024, "volume": 85344.0}, {"date": "2023-04-27", "close": 0.08279, "volume": 121317.0}, {"date": "2023-04-28", "close": 0.086686, "volume": 138593.0}, {"date": "2023-05-01", "close": 0.086686, "volume": 94889.0}, {"date": "2023-05-02", "close": 0.08279, "volume": 1691525.0}, {"date": "2023-05-03", "close": 0.088634, "volume": 67441.0}, {"date": "2023-05-04", "close": 0.08766, "volume": 92505.0}, {"date": "2023-05-05", "close": 0.08279, "volume": 175682.0}, {"date": "2023-05-08", "close": 0.08279, "volume": 106857.0}, {"date": "2023-05-10", "close": 0.079868, "volume": 12713.0}, {"date": "2023-05-12", "close": 0.08279, "volume": 10517.0}, {"date": "2023-05-15", "close": 0.079868, "volume": 69720.0}, {"date": "2023-05-17", "close": 0.078894, "volume": 2567.0}, {"date": "2023-05-18", "close": 0.07792, "volume": 452018.0}, {"date": "2023-05-19", "close": 0.07792, "volume": 17010.0}, {"date": "2023-05-22", "close": 0.074998, "volume": 1360293.0}, {"date": "2023-05-23", "close": 0.088634, "volume": 1211395.0}, {"date": "2023-05-24", "close": 0.0974, "volume": 775144.0}, {"date": "2023-05-25", "close": 0.096426, "volume": 40768.0}, {"date": "2023-05-26", "close": 0.088634, "volume": 77957.0}, {"date": "2023-05-29", "close": 0.085712, "volume": 53797.0}, {"date": "2023-05-30", "close": 0.085712, "volume": 9125.0}, {"date": "2023-05-31", "close": 0.093504, "volume": 170239.0}, {"date": "2023-06-05", "close": 0.066232, "volume": 2106353.0}, {"date": "2023-06-06", "close": 0.065258, "volume": 336783.0}, {"date": "2023-06-07", "close": 0.066232, "volume": 1091363.0}, {"date": "2023-06-08", "close": 0.06331, "volume": 223368.0}, {"date": "2023-06-09", "close": 0.06331, "volume": 890407.0}, {"date": "2023-06-13", "close": 0.06331, "volume": 444868.0}, {"date": "2023-06-14", "close": 0.06331, "volume": 502066.0}, {"date": "2023-06-15", "close": 0.06331, "volume": 309133.0}, {"date": "2023-06-16", "close": 0.062336, "volume": 273735.0}, {"date": "2023-06-19", "close": 0.061362, "volume": 764760.0}, {"date": "2023-06-20", "close": 0.061362, "volume": 67927.0}, {"date": "2023-06-21", "close": 0.06331, "volume": 725658.0}, {"date": "2023-06-22", "close": 0.06331, "volume": 126437.0}, {"date": "2023-06-23", "close": 0.061362, "volume": 71368.0}, {"date": "2023-06-26", "close": 0.061362, "volume": 254100.0}, {"date": "2023-06-27", "close": 0.05844, "volume": 260785.0}, {"date": "2023-06-28", "close": 0.059414, "volume": 48235.0}, {"date": "2023-06-29", "close": 0.060388, "volume": 169722.0}, {"date": "2023-06-30", "close": 0.06331, "volume": 269926.0}, {"date": "2023-07-03", "close": 0.06331, "volume": 323166.0}, {"date": "2023-07-04", "close": 0.06331, "volume": 30637.0}, {"date": "2023-07-05", "close": 0.062336, "volume": 65204.0}, {"date": "2023-07-06", "close": 0.061362, "volume": 215654.0}, {"date": "2023-07-07", "close": 0.061362, "volume": 147665.0}, {"date": "2023-07-10", "close": 0.066232, "volume": 690123.0}, {"date": "2023-07-11", "close": 0.06818, "volume": 307339.0}, {"date": "2023-07-12", "close": 0.066232, "volume": 570081.0}, {"date": "2023-07-13", "close": 0.06818, "volume": 233458.0}, {"date": "2023-07-14", "close": 0.064284, "volume": 951889.0}, {"date": "2023-07-18", "close": 0.067206, "volume": 85960.0}, {"date": "2023-07-19", "close": 0.067206, "volume": 3491.0}, {"date": "2023-07-20", "close": 0.067206, "volume": 21961.0}, {"date": "2023-07-21", "close": 0.069154, "volume": 166170.0}, {"date": "2023-07-24", "close": 0.06818, "volume": 82743.0}, {"date": "2023-07-25", "close": 0.06818, "volume": 27584.0}, {"date": "2023-07-26", "close": 0.06818, "volume": 36772.0}, {"date": "2023-07-27", "close": 0.066232, "volume": 3201.0}, {"date": "2023-07-28", "close": 0.066232, "volume": 8109.0}, {"date": "2023-07-31", "close": 0.066232, "volume": 13457.0}, {"date": "2023-08-01", "close": 0.066232, "volume": 244732.0}, {"date": "2023-08-02", "close": 0.066232, "volume": 8410.0}, {"date": "2023-08-03", "close": 0.065258, "volume": 776848.0}, {"date": "2023-08-04", "close": 0.067206, "volume": 456768.0}, {"date": "2023-08-07", "close": 0.06331, "volume": 707183.0}, {"date": "2023-08-08", "close": 0.065258, "volume": 117393.0}, {"date": "2023-08-11", "close": 0.065258, "volume": 172389.0}, {"date": "2023-08-15", "close": 0.064284, "volume": 12284.0}, {"date": "2023-08-16", "close": 0.066232, "volume": 866830.0}, {"date": "2023-08-21", "close": 0.066232, "volume": 10264.0}, {"date": "2023-08-23", "close": 0.062336, "volume": 237771.0}, {"date": "2023-08-24", "close": 0.06331, "volume": 114515.0}, {"date": "2023-08-25", "close": 0.064284, "volume": 159343.0}, {"date": "2023-08-28", "close": 0.065258, "volume": 76.0}, {"date": "2023-08-29", "close": 0.06331, "volume": 119540.0}, {"date": "2023-08-30", "close": 0.06331, "volume": 52193.0}, {"date": "2023-08-31", "close": 0.062336, "volume": 364537.0}, {"date": "2023-09-01", "close": 0.060388, "volume": 162029.0}, {"date": "2023-09-04", "close": 0.057466, "volume": 215388.0}, {"date": "2023-09-05", "close": 0.05844, "volume": 53522.0}, {"date": "2023-09-06", "close": 0.059414, "volume": 10267.0}, {"date": "2023-09-07", "close": 0.059414, "volume": 107447.0}, {"date": "2023-09-08", "close": 0.057466, "volume": 151203.0}, {"date": "2023-09-11", "close": 0.057466, "volume": 568877.0}, {"date": "2023-09-12", "close": 0.057466, "volume": 240246.0}, {"date": "2023-09-13", "close": 0.057466, "volume": 141372.0}, {"date": "2023-09-14", "close": 0.05844, "volume": 215789.0}, {"date": "2023-09-15", "close": 0.064284, "volume": 58721.0}, {"date": "2023-09-18", "close": 0.059414, "volume": 146240.0}, {"date": "2023-09-19", "close": 0.060388, "volume": 46980.0}, {"date": "2023-09-20", "close": 0.059414, "volume": 186102.0}, {"date": "2023-09-21", "close": 0.05844, "volume": 299946.0}, {"date": "2023-09-22", "close": 0.062336, "volume": 2053.0}, {"date": "2023-09-25", "close": 0.062336, "volume": 8254.0}, {"date": "2023-09-27", "close": 0.057466, "volume": 74313.0}, {"date": "2023-09-28", "close": 0.059414, "volume": 28358.0}, {"date": "2023-09-29", "close": 0.059414, "volume": 69479.0}, {"date": "2023-10-02", "close": 0.056492, "volume": 131474.0}, {"date": "2023-10-05", "close": 0.060388, "volume": 14411.0}, {"date": "2023-10-09", "close": 0.059414, "volume": 41767.0}, {"date": "2023-10-10", "close": 0.057466, "volume": 124744.0}, {"date": "2023-10-11", "close": 0.05844, "volume": 193724.0}, {"date": "2023-10-13", "close": 0.05844, "volume": 173758.0}, {"date": "2023-10-16", "close": 0.062336, "volume": 2411.0}, {"date": "2023-10-17", "close": 0.056492, "volume": 409958.0}, {"date": "2023-10-18", "close": 0.056492, "volume": 51335.0}, {"date": "2023-10-20", "close": 0.056492, "volume": 19341.0}, {"date": "2023-10-23", "close": 0.054544, "volume": 391044.0}, {"date": "2023-10-25", "close": 0.057466, "volume": 35421.0}, {"date": "2023-10-26", "close": 0.055518, "volume": 143607.0}, {"date": "2023-10-27", "close": 0.055518, "volume": 105571.0}, {"date": "2023-10-30", "close": 0.055518, "volume": 1.0}, {"date": "2023-10-31", "close": 0.05844, "volume": 107748.0}, {"date": "2023-11-01", "close": 0.06818, "volume": 1547211.0}, {"date": "2023-11-02", "close": 0.071102, "volume": 2487987.0}, {"date": "2023-11-03", "close": 0.07305, "volume": 770075.0}, {"date": "2023-11-06", "close": 0.072076, "volume": 135079.0}, {"date": "2023-11-07", "close": 0.07792, "volume": 1992521.0}, {"date": "2023-11-08", "close": 0.076946, "volume": 679893.0}, {"date": "2023-11-09", "close": 0.075972, "volume": 773479.0}, {"date": "2023-11-10", "close": 0.075972, "volume": 142505.0}, {"date": "2023-11-13", "close": 0.080842, "volume": 20275.0}, {"date": "2023-11-14", "close": 0.079868, "volume": 638014.0}, {"date": "2023-11-15", "close": 0.07792, "volume": 39589.0}, {"date": "2023-11-16", "close": 0.083764, "volume": 334605.0}, {"date": "2023-11-17", "close": 0.08279, "volume": 414700.0}, {"date": "2023-11-20", "close": 0.08279, "volume": 308008.0}, {"date": "2023-11-21", "close": 0.08279, "volume": 24807.0}, {"date": "2023-11-22", "close": 0.07792, "volume": 55571.0}, {"date": "2023-11-23", "close": 0.089608, "volume": 425329.0}, {"date": "2023-11-24", "close": 0.090582, "volume": 884453.0}, {"date": "2023-11-27", "close": 0.093504, "volume": 1993440.0}, {"date": "2023-11-28", "close": 0.0974, "volume": 178594.0}, {"date": "2023-11-29", "close": 0.10227, "volume": 372198.0}, {"date": "2023-11-30", "close": 0.10714, "volume": 497946.0}, {"date": "2023-12-01", "close": 0.10714, "volume": 35424.0}, {"date": "2023-12-04", "close": 0.10227, "volume": 84579.0}, {"date": "2023-12-05", "close": 0.10227, "volume": 460456.0}, {"date": "2023-12-06", "close": 0.0974, "volume": 83006.0}, {"date": "2023-12-07", "close": 0.10227, "volume": 30580.0}, {"date": "2023-12-08", "close": 0.0974, "volume": 65562.0}, {"date": "2023-12-11", "close": 0.096426, "volume": 315563.0}, {"date": "2023-12-12", "close": 0.09253, "volume": 903972.0}, {"date": "2023-12-13", "close": 0.09253, "volume": 44969.0}, {"date": "2023-12-14", "close": 0.10714, "volume": 113392.0}, {"date": "2023-12-15", "close": 0.10227, "volume": 230089.0}, {"date": "2023-12-18", "close": 0.090582, "volume": 133886.0}, {"date": "2023-12-19", "close": 0.10227, "volume": 80209.0}, {"date": "2023-12-20", "close": 0.10714, "volume": 268685.0}, {"date": "2023-12-21", "close": 0.095452, "volume": 114485.0}, {"date": "2023-12-22", "close": 0.094478, "volume": 19537.0}, {"date": "2023-12-27", "close": 0.10227, "volume": 32487.0}, {"date": "2023-12-28", "close": 0.10227, "volume": 170575.0}, {"date": "2023-12-29", "close": 0.10714, "volume": 192259.0}, {"date": "2024-01-02", "close": 0.10714, "volume": 410837.0}, {"date": "2024-01-03", "close": 0.10227, "volume": 13785.0}, {"date": "2024-01-04", "close": 0.094478, "volume": 149658.0}, {"date": "2024-01-05", "close": 0.10227, "volume": 61387.0}, {"date": "2024-01-08", "close": 0.10227, "volume": 5495.0}, {"date": "2024-01-09", "close": 0.10227, "volume": 202925.0}, {"date": "2024-01-10", "close": 0.10714, "volume": 201780.0}, {"date": "2024-01-11", "close": 0.10227, "volume": 96990.0}, {"date": "2024-01-12", "close": 0.0974, "volume": 587.0}, {"date": "2024-01-15", "close": 0.0974, "volume": 1053696.0}, {"date": "2024-01-16", "close": 0.10227, "volume": 58505.0}, {"date": "2024-01-17", "close": 0.0974, "volume": 232995.0}, {"date": "2024-01-18", "close": 0.10227, "volume": 2551.0}, {"date": "2024-01-19", "close": 0.10227, "volume": 6006.0}, {"date": "2024-01-22", "close": 0.0974, "volume": 51463.0}, {"date": "2024-01-23", "close": 0.10227, "volume": 268412.0}, {"date": "2024-01-24", "close": 0.096426, "volume": 186858.0}, {"date": "2024-01-25", "close": 0.10227, "volume": 273837.0}, {"date": "2024-01-29", "close": 0.0974, "volume": 91991.0}, {"date": "2024-01-30", "close": 0.10227, "volume": 49148.0}, {"date": "2024-01-31", "close": 0.10227, "volume": 131806.0}, {"date": "2024-02-01", "close": 0.0974, "volume": 128126.0}, {"date": "2024-02-02", "close": 0.0974, "volume": 2534.0}, {"date": "2024-02-05", "close": 0.094478, "volume": 130454.0}, {"date": "2024-02-06", "close": 0.0974, "volume": 19494.0}, {"date": "2024-02-07", "close": 0.10227, "volume": 218974.0}, {"date": "2024-02-08", "close": 0.10227, "volume": 18277.0}, {"date": "2024-02-09", "close": 0.095452, "volume": 41060.0}, {"date": "2024-02-12", "close": 0.095452, "volume": 28545.0}, {"date": "2024-02-13", "close": 0.093504, "volume": 100530.0}, {"date": "2024-02-14", "close": 0.093504, "volume": 25300.0}, {"date": "2024-02-15", "close": 0.095452, "volume": 57495.0}, {"date": "2024-02-16", "close": 0.0974, "volume": 240996.0}, {"date": "2024-02-19", "close": 0.095452, "volume": 18837.0}, {"date": "2024-02-20", "close": 0.095452, "volume": 50610.0}, {"date": "2024-02-21", "close": 0.093504, "volume": 648168.0}, {"date": "2024-02-22", "close": 0.08766, "volume": 139438.0}, {"date": "2024-02-23", "close": 0.089608, "volume": 284567.0}, {"date": "2024-02-26", "close": 0.09253, "volume": 48642.0}, {"date": "2024-02-27", "close": 0.093504, "volume": 139395.0}, {"date": "2024-02-28", "close": 0.090582, "volume": 65334.0}, {"date": "2024-02-29", "close": 0.088634, "volume": 473317.0}, {"date": "2024-03-01", "close": 0.08766, "volume": 51471.0}, {"date": "2024-03-04", "close": 0.09253, "volume": 74009.0}, {"date": "2024-03-05", "close": 0.083764, "volume": 232295.0}, {"date": "2024-03-06", "close": 0.083764, "volume": 20978.0}, {"date": "2024-03-07", "close": 0.080842, "volume": 245431.0}, {"date": "2024-03-08", "close": 0.079868, "volume": 9363230.0}, {"date": "2024-03-11", "close": 0.08766, "volume": 94807.0}, {"date": "2024-03-12", "close": 0.078894, "volume": 19600.0}, {"date": "2024-03-13", "close": 0.078894, "volume": 109935.0}, {"date": "2024-03-14", "close": 0.078894, "volume": 36277.0}, {"date": "2024-03-15", "close": 0.078894, "volume": 5210.0}, {"date": "2024-03-18", "close": 0.079868, "volume": 293699.0}, {"date": "2024-03-19", "close": 0.07792, "volume": 152967.0}, {"date": "2024-03-20", "close": 0.079868, "volume": 155053.0}, {"date": "2024-03-21", "close": 0.076946, "volume": 69565.0}, {"date": "2024-03-22", "close": 0.07792, "volume": 118834.0}, {"date": "2024-03-25", "close": 0.07792, "volume": 86829.0}, {"date": "2024-03-26", "close": 0.076946, "volume": 76776.0}, {"date": "2024-03-27", "close": 0.07792, "volume": 53208.0}, {"date": "2024-03-28", "close": 0.074998, "volume": 45362.0}, {"date": "2024-04-02", "close": 0.07792, "volume": 18477.0}, {"date": "2024-04-03", "close": 0.074998, "volume": 456083.0}, {"date": "2024-04-04", "close": 0.079868, "volume": 137901.0}, {"date": "2024-04-05", "close": 0.074998, "volume": 82711.0}, {"date": "2024-04-08", "close": 0.08279, "volume": 469200.0}, {"date": "2024-04-09", "close": 0.080842, "volume": 207620.0}, {"date": "2024-04-10", "close": 0.084738, "volume": 44641.0}, {"date": "2024-04-11", "close": 0.085712, "volume": 36910.0}, {"date": "2024-04-12", "close": 0.086686, "volume": 61822.0}, {"date": "2024-04-15", "close": 0.086686, "volume": 28412.0}, {"date": "2024-04-16", "close": 0.0974, "volume": 1640838.0}, {"date": "2024-04-17", "close": 0.094478, "volume": 946709.0}, {"date": "2024-04-18", "close": 0.09253, "volume": 376984.0}, {"date": "2024-04-19", "close": 0.09253, "volume": 301470.0}, {"date": "2024-04-22", "close": 0.08766, "volume": 159458.0}, {"date": "2024-04-23", "close": 0.0974, "volume": 214588.0}, {"date": "2024-04-24", "close": 0.094478, "volume": 240783.0}, {"date": "2024-04-26", "close": 0.09253, "volume": 173511.0}, {"date": "2024-04-29", "close": 0.09253, "volume": 11499.0}, {"date": "2024-04-30", "close": 0.09253, "volume": 148188.0}, {"date": "2024-05-02", "close": 0.088634, "volume": 21488.0}, {"date": "2024-05-03", "close": 0.090095, "volume": 118815.0}, {"date": "2024-05-06", "close": 0.096426, "volume": 909462.0}, {"date": "2024-05-07", "close": 0.093504, "volume": 116016.0}, {"date": "2024-05-08", "close": 0.095452, "volume": 323294.0}, {"date": "2024-05-09", "close": 0.094478, "volume": 124302.0}, {"date": "2024-05-10", "close": 0.09253, "volume": 39100.0}, {"date": "2024-05-13", "close": 0.094478, "volume": 82603.0}, {"date": "2024-05-14", "close": 0.099835, "volume": 198867.0}, {"date": "2024-05-15", "close": 0.0974, "volume": 7087.0}, {"date": "2024-05-16", "close": 0.096426, "volume": 173910.0}, {"date": "2024-05-20", "close": 0.093504, "volume": 62266.0}, {"date": "2024-05-21", "close": 0.0974, "volume": 1177169.0}, {"date": "2024-05-22", "close": 0.0974, "volume": 452493.0}, {"date": "2024-05-23", "close": 0.096426, "volume": 165198.0}, {"date": "2024-05-24", "close": 0.093504, "volume": 1378736.0}, {"date": "2024-05-27", "close": 0.09253, "volume": 735914.0}, {"date": "2024-05-28", "close": 0.09253, "volume": 11900.0}, {"date": "2024-05-29", "close": 0.09253, "volume": 13080.0}, {"date": "2024-05-30", "close": 0.0974, "volume": 786718.0}, {"date": "2024-06-04", "close": 0.10714, "volume": 2009491.0}, {"date": "2024-06-05", "close": 0.10227, "volume": 407143.0}, {"date": "2024-06-06", "close": 0.115, "volume": 1928292.0}, {"date": "2024-06-07", "close": 0.125, "volume": 784027.0}, {"date": "2024-06-11", "close": 0.12, "volume": 1066830.0}, {"date": "2024-06-12", "close": 0.125, "volume": 109021.0}, {"date": "2024-06-13", "close": 0.115, "volume": 300000.0}, {"date": "2024-06-14", "close": 0.12, "volume": 1000724.0}, {"date": "2024-06-17", "close": 0.1175, "volume": 463800.0}, {"date": "2024-06-18", "close": 0.105, "volume": 324818.0}, {"date": "2024-06-19", "close": 0.105, "volume": 53950.0}, {"date": "2024-06-20", "close": 0.11, "volume": 250587.0}, {"date": "2024-06-21", "close": 0.11, "volume": 145262.0}, {"date": "2024-06-24", "close": 0.105, "volume": 880798.0}, {"date": "2024-06-25", "close": 0.105, "volume": 466195.0}, {"date": "2024-06-26", "close": 0.1, "volume": 309209.0}, {"date": "2024-06-27", "close": 0.11, "volume": 490519.0}, {"date": "2024-06-28", "close": 0.11, "volume": 104072.0}, {"date": "2024-07-01", "close": 0.105, "volume": 154056.0}, {"date": "2024-07-02", "close": 0.11, "volume": 98.0}, {"date": "2024-07-03", "close": 0.105, "volume": 369571.0}, {"date": "2024-07-04", "close": 0.11, "volume": 429868.0}, {"date": "2024-07-05", "close": 0.11, "volume": 489828.0}, {"date": "2024-07-08", "close": 0.11, "volume": 54504.0}, {"date": "2024-07-09", "close": 0.11, "volume": 148170.0}, {"date": "2024-07-10", "close": 0.11, "volume": 177223.0}, {"date": "2024-07-11", "close": 0.115, "volume": 433123.0}, {"date": "2024-07-12", "close": 0.13, "volume": 964791.0}, {"date": "2024-07-15", "close": 0.12, "volume": 139818.0}, {"date": "2024-07-16", "close": 0.12, "volume": 226709.0}, {"date": "2024-07-17", "close": 0.125, "volume": 155090.0}, {"date": "2024-07-18", "close": 0.125, "volume": 58119.0}, {"date": "2024-07-19", "close": 0.13, "volume": 314650.0}, {"date": "2024-07-22", "close": 0.13, "volume": 337764.0}, {"date": "2024-07-23", "close": 0.13, "volume": 81751.0}, {"date": "2024-07-24", "close": 0.125, "volume": 41123.0}, {"date": "2024-07-25", "close": 0.125, "volume": 195.0}, {"date": "2024-07-26", "close": 0.125, "volume": 115311.0}, {"date": "2024-07-29", "close": 0.125, "volume": 151207.0}, {"date": "2024-07-30", "close": 0.135, "volume": 520795.0}, {"date": "2024-07-31", "close": 0.125, "volume": 494386.0}, {"date": "2024-08-01", "close": 0.13, "volume": 97702.0}, {"date": "2024-08-02", "close": 0.125, "volume": 50165.0}, {"date": "2024-08-05", "close": 0.115, "volume": 8576406.0}, {"date": "2024-08-06", "close": 0.12, "volume": 260409.0}, {"date": "2024-08-07", "close": 0.115, "volume": 259464.0}, {"date": "2024-08-08", "close": 0.115, "volume": 68553.0}, {"date": "2024-08-09", "close": 0.125, "volume": 818848.0}, {"date": "2024-08-12", "close": 0.12, "volume": 1386069.0}, {"date": "2024-08-13", "close": 0.12, "volume": 208446.0}, {"date": "2024-08-14", "close": 0.115, "volume": 632452.0}, {"date": "2024-08-15", "close": 0.12, "volume": 184647.0}, {"date": "2024-08-16", "close": 0.12, "volume": 151782.0}, {"date": "2024-08-19", "close": 0.12, "volume": 268551.0}, {"date": "2024-08-20", "close": 0.115, "volume": 114694.0}, {"date": "2024-08-21", "close": 0.115, "volume": 8000.0}, {"date": "2024-08-22", "close": 0.115, "volume": 80348.0}, {"date": "2024-08-23", "close": 0.115, "volume": 66431.0}, {"date": "2024-08-26", "close": 0.115, "volume": 392829.0}, {"date": "2024-08-27", "close": 0.12, "volume": 610.0}, {"date": "2024-08-28", "close": 0.115, "volume": 26090.0}, {"date": "2024-08-29", "close": 0.12, "volume": 174310.0}, {"date": "2024-08-30", "close": 0.115, "volume": 170086.0}, {"date": "2024-09-02", "close": 0.12, "volume": 144603.0}, {"date": "2024-09-03", "close": 0.115, "volume": 123656.0}, {"date": "2024-09-04", "close": 0.115, "volume": 56690.0}, {"date": "2024-09-05", "close": 0.115, "volume": 10139.0}, {"date": "2024-09-06", "close": 0.115, "volume": 41681.0}, {"date": "2024-09-09", "close": 0.12, "volume": 86520.0}, {"date": "2024-09-10", "close": 0.11, "volume": 41969.0}, {"date": "2024-09-11", "close": 0.115, "volume": 65290.0}, {"date": "2024-09-12", "close": 0.115, "volume": 240819.0}, {"date": "2024-09-13", "close": 0.12, "volume": 76630.0}, {"date": "2024-09-16", "close": 0.12, "volume": 90733.0}, {"date": "2024-09-17", "close": 0.115, "volume": 35956.0}, {"date": "2024-09-18", "close": 0.1175, "volume": 26018.0}, {"date": "2024-09-19", "close": 0.12, "volume": 985044.0}, {"date": "2024-09-20", "close": 0.12, "volume": 37337.0}, {"date": "2024-09-23", "close": 0.12, "volume": 491389.0}, {"date": "2024-09-24", "close": 0.12, "volume": 375303.0}, {"date": "2024-09-25", "close": 0.12, "volume": 159226.0}, {"date": "2024-09-26", "close": 0.115, "volume": 113108.0}, {"date": "2024-09-27", "close": 0.115, "volume": 245781.0}, {"date": "2024-09-30", "close": 0.115, "volume": 182975.0}, {"date": "2024-10-01", "close": 0.115, "volume": 72659.0}, {"date": "2024-10-02", "close": 0.115, "volume": 8341.0}, {"date": "2024-10-03", "close": 0.115, "volume": 29831.0}, {"date": "2024-10-04", "close": 0.115, "volume": 89221.0}, {"date": "2024-10-08", "close": 0.12, "volume": 141836.0}, {"date": "2024-10-09", "close": 0.12, "volume": 39920.0}, {"date": "2024-10-10", "close": 0.115, "volume": 56648.0}, {"date": "2024-10-11", "close": 0.12, "volume": 754685.0}, {"date": "2024-10-14", "close": 0.12, "volume": 313982.0}, {"date": "2024-10-15", "close": 0.13, "volume": 252397.0}, {"date": "2024-10-16", "close": 0.13, "volume": 53663.0}, {"date": "2024-10-17", "close": 0.125, "volume": 35894.0}, {"date": "2024-10-18", "close": 0.13, "volume": 123628.0}, {"date": "2024-10-21", "close": 0.125, "volume": 371105.0}, {"date": "2024-10-22", "close": 0.125, "volume": 32217.0}, {"date": "2024-10-23", "close": 0.13, "volume": 154180.0}, {"date": "2024-10-24", "close": 0.13, "volume": 516273.0}, {"date": "2024-10-25", "close": 0.13, "volume": 26409.0}, {"date": "2024-10-28", "close": 0.125, "volume": 150521.0}, {"date": "2024-10-29", "close": 0.13, "volume": 117120.0}, {"date": "2024-10-30", "close": 0.1275, "volume": 5259.0}, {"date": "2024-10-31", "close": 0.125, "volume": 71439.0}, {"date": "2024-11-01", "close": 0.125, "volume": 4581.0}, {"date": "2024-11-04", "close": 0.13, "volume": 34859.0}, {"date": "2024-11-05", "close": 0.12, "volume": 649885.0}, {"date": "2024-11-06", "close": 0.12, "volume": 8333.0}, {"date": "2024-11-07", "close": 0.1175, "volume": 21759.0}, {"date": "2024-11-11", "close": 0.115, "volume": 8200.0}, {"date": "2024-11-12", "close": 0.115, "volume": 64231.0}, {"date": "2024-11-13", "close": 0.105, "volume": 1145233.0}, {"date": "2024-11-14", "close": 0.105, "volume": 36760.0}, {"date": "2024-11-15", "close": 0.105, "volume": 25494.0}, {"date": "2024-11-18", "close": 0.1, "volume": 775379.0}, {"date": "2024-11-19", "close": 0.1, "volume": 124183.0}, {"date": "2024-11-20", "close": 0.105, "volume": 20613.0}, {"date": "2024-11-21", "close": 0.1, "volume": 55410.0}, {"date": "2024-11-22", "close": 0.1, "volume": 324485.0}, {"date": "2024-11-25", "close": 0.1025, "volume": 164445.0}, {"date": "2024-11-26", "close": 0.1, "volume": 47166.0}, {"date": "2024-11-27", "close": 0.1, "volume": 226814.0}, {"date": "2024-11-28", "close": 0.1, "volume": 10051.0}, {"date": "2024-11-29", "close": 0.105, "volume": 20.0}, {"date": "2024-12-02", "close": 0.1, "volume": 27646.0}, {"date": "2024-12-03", "close": 0.1, "volume": 204469.0}, {"date": "2024-12-04", "close": 0.1, "volume": 41400.0}, {"date": "2024-12-05", "close": 0.1, "volume": 61139.0}, {"date": "2024-12-09", "close": 0.1, "volume": 57023.0}, {"date": "2024-12-10", "close": 0.1, "volume": 12540.0}, {"date": "2024-12-11", "close": 0.1, "volume": 69900.0}, {"date": "2024-12-12", "close": 0.1, "volume": 21096.0}, {"date": "2024-12-16", "close": 0.105, "volume": 455.0}, {"date": "2024-12-17", "close": 0.1, "volume": 43714.0}, {"date": "2024-12-18", "close": 0.1, "volume": 2000.0}, {"date": "2024-12-19", "close": 0.1, "volume": 3071.0}, {"date": "2024-12-20", "close": 0.1, "volume": 16572.0}, {"date": "2024-12-23", "close": 0.1, "volume": 593946.0}, {"date": "2024-12-24", "close": 0.1, "volume": 223250.0}, {"date": "2024-12-27", "close": 0.105, "volume": 141.0}, {"date": "2024-12-30", "close": 0.11, "volume": 255668.0}, {"date": "2024-12-31", "close": 0.11, "volume": 56925.0}, {"date": "2025-01-02", "close": 0.105, "volume": 15547.0}, {"date": "2025-01-03", "close": 0.1, "volume": 174504.0}, {"date": "2025-01-06", "close": 0.1, "volume": 70337.0}, {"date": "2025-01-07", "close": 0.1, "volume": 12500.0}, {"date": "2025-01-08", "close": 0.1075, "volume": 109975.0}, {"date": "2025-01-09", "close": 0.105, "volume": 22000.0}, {"date": "2025-01-10", "close": 0.11, "volume": 27232.0}, {"date": "2025-01-13", "close": 0.11, "volume": 150659.0}, {"date": "2025-01-14", "close": 0.105, "volume": 9098.0}, {"date": "2025-01-16", "close": 0.105, "volume": 7639.0}, {"date": "2025-01-17", "close": 0.105, "volume": 13815.0}, {"date": "2025-01-21", "close": 0.105, "volume": 13399.0}, {"date": "2025-01-22", "close": 0.105, "volume": 7000.0}, {"date": "2025-01-23", "close": 0.105, "volume": 200000.0}, {"date": "2025-01-24", "close": 0.105, "volume": 825170.0}, {"date": "2025-01-28", "close": 0.12, "volume": 826309.0}, {"date": "2025-01-29", "close": 0.12, "volume": 823205.0}, {"date": "2025-01-30", "close": 0.12, "volume": 414372.0}, {"date": "2025-01-31", "close": 0.12, "volume": 360108.0}, {"date": "2025-02-03", "close": 0.115, "volume": 264240.0}, {"date": "2025-02-04", "close": 0.115, "volume": 144759.0}, {"date": "2025-02-05", "close": 0.11, "volume": 112953.0}, {"date": "2025-02-06", "close": 0.11, "volume": 104418.0}, {"date": "2025-02-10", "close": 0.11, "volume": 5530.0}, {"date": "2025-02-12", "close": 0.11, "volume": 74000.0}, {"date": "2025-02-13", "close": 0.115, "volume": 211080.0}, {"date": "2025-02-14", "close": 0.115, "volume": 373562.0}, {"date": "2025-02-17", "close": 0.115, "volume": 20041.0}, {"date": "2025-02-18", "close": 0.12, "volume": 9130.0}, {"date": "2025-02-19", "close": 0.105, "volume": 1339317.0}, {"date": "2025-02-20", "close": 0.105, "volume": 174512.0}, {"date": "2025-02-21", "close": 0.11, "volume": 9436.0}, {"date": "2025-02-24", "close": 0.1, "volume": 303039.0}, {"date": "2025-02-25", "close": 0.105, "volume": 231207.0}, {"date": "2025-02-26", "close": 0.1, "volume": 20977.0}, {"date": "2025-02-27", "close": 0.105, "volume": 5000.0}, {"date": "2025-02-28", "close": 0.1, "volume": 268749.0}, {"date": "2025-03-03", "close": 0.1, "volume": 669743.0}, {"date": "2025-03-04", "close": 0.1, "volume": 3834733.0}, {"date": "2025-03-05", "close": 0.1, "volume": 1913246.0}, {"date": "2025-03-06", "close": 0.1, "volume": 59569.0}, {"date": "2025-03-07", "close": 0.1, "volume": 161161.0}, {"date": "2025-03-10", "close": 0.105, "volume": 42571.0}, {"date": "2025-03-11", "close": 0.1, "volume": 10000.0}, {"date": "2025-03-12", "close": 0.105, "volume": 195615.0}, {"date": "2025-03-13", "close": 0.1, "volume": 278181.0}, {"date": "2025-03-17", "close": 0.1, "volume": 23590.0}, {"date": "2025-03-18", "close": 0.1, "volume": 51909.0}, {"date": "2025-03-19", "close": 0.105, "volume": 120000.0}, {"date": "2025-03-20", "close": 0.105, "volume": 12380.0}, {"date": "2025-03-21", "close": 0.105, "volume": 23569.0}, {"date": "2025-03-24", "close": 0.1, "volume": 435946.0}, {"date": "2025-03-25", "close": 0.1, "volume": 183691.0}, {"date": "2025-03-26", "close": 0.1, "volume": 15000.0}, {"date": "2025-03-27", "close": 0.1, "volume": 20000.0}, {"date": "2025-03-28", "close": 0.105, "volume": 114088.0}, {"date": "2025-03-31", "close": 0.1, "volume": 2107944.0}, {"date": "2025-04-01", "close": 0.1, "volume": 52800.0}, {"date": "2025-04-02", "close": 0.098, "volume": 225453.0}, {"date": "2025-04-03", "close": 0.095, "volume": 316297.0}, {"date": "2025-04-04", "close": 0.092, "volume": 106904.0}, {"date": "2025-04-07", "close": 0.084, "volume": 195561.0}, {"date": "2025-04-08", "close": 0.09, "volume": 106400.0}, {"date": "2025-04-09", "close": 0.105, "volume": 169719.0}, {"date": "2025-04-10", "close": 0.105, "volume": 14205.0}, {"date": "2025-04-11", "close": 0.1, "volume": 480344.0}, {"date": "2025-04-14", "close": 0.096, "volume": 64800.0}, {"date": "2025-04-15", "close": 0.099, "volume": 409927.0}, {"date": "2025-04-16", "close": 0.1, "volume": 1148223.0}, {"date": "2025-04-17", "close": 0.1, "volume": 1857598.0}, {"date": "2025-04-22", "close": 0.11, "volume": 856196.0}, {"date": "2025-04-23", "close": 0.1, "volume": 1507256.0}, {"date": "2025-04-24", "close": 0.11, "volume": 294897.0}, {"date": "2025-04-28", "close": 0.11, "volume": 78978.0}, {"date": "2025-04-29", "close": 0.11, "volume": 10783.0}, {"date": "2025-04-30", "close": 0.115, "volume": 354889.0}, {"date": "2025-05-01", "close": 0.11, "volume": 49172.0}, {"date": "2025-05-02", "close": 0.115, "volume": 13485.0}, {"date": "2025-05-05", "close": 0.115, "volume": 237818.0}, {"date": "2025-05-07", "close": 0.1, "volume": 433956.0}, {"date": "2025-05-09", "close": 0.105, "volume": 136.0}, {"date": "2025-05-12", "close": 0.1, "volume": 10700.0}, {"date": "2025-05-13", "close": 0.1025, "volume": 13821.0}, {"date": "2025-05-14", "close": 0.105, "volume": 13155.0}, {"date": "2025-05-15", "close": 0.105, "volume": 227406.0}, {"date": "2025-05-16", "close": 0.11, "volume": 193524.0}, {"date": "2025-05-19", "close": 0.1, "volume": 3083.0}, {"date": "2025-05-20", "close": 0.098, "volume": 56131.0}, {"date": "2025-05-21", "close": 0.1, "volume": 912565.0}, {"date": "2025-05-22", "close": 0.098, "volume": 88614.0}, {"date": "2025-05-23", "close": 0.098, "volume": 2094.0}, {"date": "2025-05-27", "close": 0.1, "volume": 164587.0}, {"date": "2025-05-28", "close": 0.105, "volume": 50000.0}, {"date": "2025-05-29", "close": 0.105, "volume": 99007.0}, {"date": "2025-05-30", "close": 0.105, "volume": 173376.0}, {"date": "2025-06-02", "close": 0.105, "volume": 57346.0}, {"date": "2025-06-03", "close": 0.1, "volume": 100334.0}, {"date": "2025-06-04", "close": 0.1, "volume": 8679.0}, {"date": "2025-06-05", "close": 0.097, "volume": 123592.0}, {"date": "2025-06-06", "close": 0.1, "volume": 13216.0}, {"date": "2025-06-10", "close": 0.105, "volume": 314546.0}, {"date": "2025-06-11", "close": 0.105, "volume": 40470.0}, {"date": "2025-06-12", "close": 0.105, "volume": 50272.0}, {"date": "2025-06-13", "close": 0.1, "volume": 26000.0}, {"date": "2025-06-16", "close": 0.095, "volume": 152614.0}, {"date": "2025-06-17", "close": 0.091, "volume": 466664.0}, {"date": "2025-06-18", "close": 0.095, "volume": 174550.0}, {"date": "2025-06-19", "close": 0.092, "volume": 630334.0}, {"date": "2025-06-20", "close": 0.092, "volume": 721084.0}, {"date": "2025-06-23", "close": 0.09, "volume": 102.0}, {"date": "2025-06-24", "close": 0.092, "volume": 119332.0}, {"date": "2025-06-26", "close": 0.091, "volume": 292894.0}, {"date": "2025-06-27", "close": 0.09, "volume": 121346.0}, {"date": "2025-06-30", "close": 0.089, "volume": 226120.0}, {"date": "2025-07-01", "close": 0.095, "volume": 9000.0}, {"date": "2025-07-02", "close": 0.09, "volume": 82818.0}, {"date": "2025-07-03", "close": 0.091, "volume": 76000.0}, {"date": "2025-07-04", "close": 0.099, "volume": 23618.0}, {"date": "2025-07-07", "close": 0.1, "volume": 11770.0}, {"date": "2025-07-08", "close": 0.096, "volume": 6000.0}, {"date": "2025-07-09", "close": 0.095, "volume": 326704.0}, {"date": "2025-07-10", "close": 0.094, "volume": 11294.0}, {"date": "2025-07-11", "close": 0.095, "volume": 44361.0}, {"date": "2025-07-14", "close": 0.098, "volume": 32988.0}, {"date": "2025-07-15", "close": 0.092, "volume": 12500.0}, {"date": "2025-07-16", "close": 0.095, "volume": 15000.0}, {"date": "2025-07-17", "close": 0.097, "volume": 559520.0}, {"date": "2025-07-18", "close": 0.097, "volume": 58867.0}, {"date": "2025-07-21", "close": 0.095, "volume": 123305.0}, {"date": "2025-07-22", "close": 0.095, "volume": 31068.0}, {"date": "2025-07-23", "close": 0.097, "volume": 121647.0}, {"date": "2025-07-24", "close": 0.097, "volume": 32053.0}, {"date": "2025-07-25", "close": 0.098, "volume": 102393.0}, {"date": "2025-07-28", "close": 0.095, "volume": 244815.0}, {"date": "2025-07-30", "close": 0.095, "volume": 29892.0}, {"date": "2025-07-31", "close": 0.095, "volume": 98694.0}, {"date": "2025-08-01", "close": 0.09, "volume": 75749.0}, {"date": "2025-08-04", "close": 0.09, "volume": 30923.0}, {"date": "2025-08-07", "close": 0.074, "volume": 1786209.0}, {"date": "2025-08-08", "close": 0.07, "volume": 2075552.0}, {"date": "2025-08-11", "close": 0.071, "volume": 418297.0}, {"date": "2025-08-12", "close": 0.073, "volume": 631798.0}, {"date": "2025-08-13", "close": 0.073, "volume": 119848.0}, {"date": "2025-08-14", "close": 0.073, "volume": 72260.0}, {"date": "2025-08-15", "close": 0.07, "volume": 44247.0}, {"date": "2025-08-18", "close": 0.069, "volume": 344170.0}, {"date": "2025-08-19", "close": 0.068, "volume": 279282.0}, {"date": "2025-08-20", "close": 0.069, "volume": 227522.0}, {"date": "2025-08-21", "close": 0.07, "volume": 190553.0}, {"date": "2025-08-22", "close": 0.07, "volume": 150943.0}, {"date": "2025-08-26", "close": 0.068, "volume": 475.0}, {"date": "2025-08-27", "close": 0.067, "volume": 44086.0}, {"date": "2025-08-28", "close": 0.065, "volume": 188767.0}, {"date": "2025-08-29", "close": 0.069, "volume": 210606.0}, {"date": "2025-09-01", "close": 0.065, "volume": 137750.0}, {"date": "2025-09-02", "close": 0.065, "volume": 154168.0}, {"date": "2025-09-03", "close": 0.066, "volume": 27035.0}, {"date": "2025-09-04", "close": 0.065, "volume": 150889.0}, {"date": "2025-09-05", "close": 0.068, "volume": 218634.0}, {"date": "2025-09-08", "close": 0.065, "volume": 101739.0}, {"date": "2025-09-09", "close": 0.065, "volume": 446741.0}, {"date": "2025-09-11", "close": 0.06, "volume": 465081.0}, {"date": "2025-09-12", "close": 0.065, "volume": 301727.0}, {"date": "2025-09-15", "close": 0.065, "volume": 488876.0}, {"date": "2025-09-16", "close": 0.065, "volume": 166938.0}, {"date": "2025-09-17", "close": 0.065, "volume": 35.0}, {"date": "2025-09-18", "close": 0.064, "volume": 523941.0}, {"date": "2025-09-19", "close": 0.061, "volume": 100998.0}, {"date": "2025-09-22", "close": 0.061, "volume": 315052.0}, {"date": "2025-09-23", "close": 0.062, "volume": 151422.0}, {"date": "2025-09-24", "close": 0.063, "volume": 269449.0}, {"date": "2025-09-25", "close": 0.065, "volume": 615082.0}, {"date": "2025-09-26", "close": 0.061, "volume": 360135.0}, {"date": "2025-09-29", "close": 0.06, "volume": 709036.0}, {"date": "2025-09-30", "close": 0.06, "volume": 243411.0}, {"date": "2025-10-01", "close": 0.059, "volume": 41036.0}, {"date": "2025-10-02", "close": 0.058, "volume": 772892.0}, {"date": "2025-10-03", "close": 0.059, "volume": 294965.0}, {"date": "2025-10-06", "close": 0.059, "volume": 102491.0}, {"date": "2025-10-07", "close": 0.059, "volume": 186788.0}, {"date": "2025-10-08", "close": 0.06, "volume": 130919.0}, {"date": "2025-10-09", "close": 0.06, "volume": 20669.0}, {"date": "2025-10-10", "close": 0.065, "volume": 179452.0}, {"date": "2025-10-13", "close": 0.061, "volume": 312705.0}, {"date": "2025-10-14", "close": 0.059, "volume": 601668.0}, {"date": "2025-10-15", "close": 0.06, "volume": 17611.0}, {"date": "2025-10-16", "close": 0.059, "volume": 60541.0}, {"date": "2025-10-17", "close": 0.059, "volume": 2126859.0}, {"date": "2025-10-20", "close": 0.064, "volume": 810853.0}, {"date": "2025-10-21", "close": 0.065, "volume": 282368.0}, {"date": "2025-10-22", "close": 0.062, "volume": 104846.0}, {"date": "2025-10-23", "close": 0.063, "volume": 75602.0}, {"date": "2025-10-24", "close": 0.063, "volume": 10510.0}, {"date": "2025-10-27", "close": 0.059, "volume": 47959.0}, {"date": "2025-10-29", "close": 0.0585, "volume": 185401.0}, {"date": "2025-10-30", "close": 0.059, "volume": 452250.0}, {"date": "2025-10-31", "close": 0.06, "volume": 10916.0}, {"date": "2025-11-03", "close": 0.06, "volume": 558717.0}, {"date": "2025-11-04", "close": 0.06, "volume": 24309.0}, {"date": "2025-11-05", "close": 0.059, "volume": 187656.0}, {"date": "2025-11-07", "close": 0.057, "volume": 1238248.0}, {"date": "2025-11-10", "close": 0.058, "volume": 601860.0}, {"date": "2025-11-11", "close": 0.058, "volume": 202557.0}, {"date": "2025-11-12", "close": 0.057, "volume": 423993.0}, {"date": "2025-11-13", "close": 0.057, "volume": 57632.0}, {"date": "2025-11-14", "close": 0.06, "volume": 304255.0}, {"date": "2025-11-17", "close": 0.058, "volume": 78880.0}, {"date": "2025-11-18", "close": 0.057, "volume": 345514.0}, {"date": "2025-11-19", "close": 0.059, "volume": 8335.0}, {"date": "2025-11-20", "close": 0.059, "volume": 422537.0}, {"date": "2025-11-21", "close": 0.058, "volume": 6111.0}, {"date": "2025-11-24", "close": 0.059, "volume": 8967.0}, {"date": "2025-11-25", "close": 0.056, "volume": 139634.0}, {"date": "2025-11-26", "close": 0.055, "volume": 81531.0}, {"date": "2025-11-27", "close": 0.054, "volume": 627653.0}, {"date": "2025-11-28", "close": 0.053, "volume": 119775.0}, {"date": "2025-12-01", "close": 0.054, "volume": 821165.0}, {"date": "2025-12-02", "close": 0.051, "volume": 101991.0}, {"date": "2025-12-03", "close": 0.052, "volume": 13800.0}, {"date": "2025-12-04", "close": 0.052, "volume": 202235.0}, {"date": "2025-12-08", "close": 0.052, "volume": 73341.0}, {"date": "2025-12-09", "close": 0.054, "volume": 74290.0}, {"date": "2025-12-10", "close": 0.056, "volume": 16476.0}, {"date": "2025-12-11", "close": 0.058, "volume": 20000.0}, {"date": "2025-12-12", "close": 0.055, "volume": 80000.0}, {"date": "2025-12-15", "close": 0.055, "volume": 75.0}, {"date": "2025-12-16", "close": 0.056, "volume": 5000.0}, {"date": "2025-12-17", "close": 0.057, "volume": 55.0}, {"date": "2025-12-18", "close": 0.057, "volume": 11127.0}, {"date": "2025-12-19", "close": 0.054, "volume": 9615.0}, {"date": "2025-12-22", "close": 0.052, "volume": 64773.0}, {"date": "2025-12-24", "close": 0.051, "volume": 50581.0}, {"date": "2025-12-29", "close": 0.051, "volume": 17003.0}, {"date": "2025-12-30", "close": 0.051, "volume": 23888.0}, {"date": "2026-01-02", "close": 0.054, "volume": 3297.0}, {"date": "2026-01-05", "close": 0.051, "volume": 82000.0}, {"date": "2026-01-06", "close": 0.052, "volume": 2030.0}, {"date": "2026-01-07", "close": 0.05, "volume": 440328.0}, {"date": "2026-01-08", "close": 0.051, "volume": 127356.0}, {"date": "2026-01-09", "close": 0.051, "volume": 62327.0}, {"date": "2026-01-12", "close": 0.051, "volume": 7721.0}, {"date": "2026-01-13", "close": 0.051, "volume": 1650.0}, {"date": "2026-01-14", "close": 0.051, "volume": 90629.0}, {"date": "2026-01-15", "close": 0.052, "volume": 23034.0}, {"date": "2026-01-16", "close": 0.05, "volume": 69584.0}, {"date": "2026-01-19", "close": 0.05, "volume": 31822.0}, {"date": "2026-01-20", "close": 0.049, "volume": 260417.0}, {"date": "2026-01-21", "close": 0.05, "volume": 175.0}, {"date": "2026-01-22", "close": 0.049, "volume": 434212.0}, {"date": "2026-01-23", "close": 0.05, "volume": 114864.0}, {"date": "2026-01-27", "close": 0.051, "volume": 119000.0}, {"date": "2026-01-28", "close": 0.05, "volume": 264.0}, {"date": "2026-01-29", "close": 0.051, "volume": 155807.0}, {"date": "2026-01-30", "close": 0.05, "volume": 1038903.0}, {"date": "2026-02-02", "close": 0.047, "volume": 1241606.0}, {"date": "2026-02-04", "close": 0.047, "volume": 55846.0}, {"date": "2026-02-05", "close": 0.049, "volume": 5750.0}, {"date": "2026-02-06", "close": 0.046, "volume": 188096.0}, {"date": "2026-02-10", "close": 0.0455, "volume": 1069895.0}, {"date": "2026-02-11", "close": 0.047, "volume": 11402.0}, {"date": "2026-02-12", "close": 0.048, "volume": 16401.0}, {"date": "2026-02-16", "close": 0.047, "volume": 254160.0}, {"date": "2026-02-17", "close": 0.043, "volume": 513991.0}, {"date": "2026-02-18", "close": 0.054, "volume": 839788.0}, {"date": "2026-02-19", "close": 0.049, "volume": 909570.0}, {"date": "2026-02-20", "close": 0.05, "volume": 163556.0}, {"date": "2026-02-23", "close": 0.053, "volume": 56198.0}, {"date": "2026-02-24", "close": 0.051, "volume": 214058.0}, {"date": "2026-02-25", "close": 0.052, "volume": 7826.0}, {"date": "2026-02-27", "close": 0.05, "volume": 29145.0}, {"date": "2026-03-03", "close": 0.05, "volume": 286751.0}, {"date": "2026-03-04", "close": 0.05, "volume": 138862.0}, {"date": "2026-03-05", "close": 0.049, "volume": 140827.0}, {"date": "2026-03-06", "close": 0.046, "volume": 111933.0}, {"date": "2026-03-09", "close": 0.045, "volume": 57103.0}, {"date": "2026-03-10", "close": 0.045, "volume": 12535.0}, {"date": "2026-03-11", "close": 0.045, "volume": 10335.0}, {"date": "2026-03-12", "close": 0.044, "volume": 65512.0}, {"date": "2026-03-13", "close": 0.044, "volume": 3316.0}, {"date": "2026-03-16", "close": 0.044, "volume": 211364.0}, {"date": "2026-03-17", "close": 0.044, "volume": 2000.0}, {"date": "2026-03-18", "close": 0.042, "volume": 222065.0}, {"date": "2026-03-20", "close": 0.042, "volume": 132329.0}, {"date": "2026-03-23", "close": 0.043, "volume": 29348.0}, {"date": "2026-03-24", "close": 0.045, "volume": 384922.0}, {"date": "2026-03-25", "close": 0.045, "volume": 93.0}, {"date": "2026-03-26", "close": 0.044, "volume": 5581.0}, {"date": "2026-03-27", "close": 0.044, "volume": 306157.0}, {"date": "2026-03-30", "close": 0.044, "volume": 94301.0}, {"date": "2026-04-01", "close": 0.044, "volume": 49720.0}, {"date": "2026-04-02", "close": 0.043, "volume": 26338.0}, {"date": "2026-04-07", "close": 0.041, "volume": 700892.0}, {"date": "2026-04-08", "close": 0.045, "volume": 55297.0}, {"date": "2026-04-09", "close": 0.045, "volume": 3802.0}, {"date": "2026-04-10", "close": 0.046, "volume": 73125.0}, {"date": "2026-04-13", "close": 0.042, "volume": 114494.0}, {"date": "2026-04-14", "close": 0.042, "volume": 5763.0}, {"date": "2026-04-15", "close": 0.041, "volume": 377003.0}, {"date": "2026-04-16", "close": 0.044, "volume": 95.0}, {"date": "2026-04-17", "close": 0.04, "volume": 1034252.0}, {"date": "2026-04-20", "close": 0.04, "volume": 130917.0}, {"date": "2026-04-22", "close": 0.04, "volume": 129529.0}, {"date": "2026-04-23", "close": 0.04, "volume": 14119.0}, {"date": "2026-04-24", "close": 0.04, "volume": 74567.0}, {"date": "2026-04-27", "close": 0.041, "volume": 42113.0}, {"date": "2026-04-28", "close": 0.04, "volume": 230559.0}, {"date": "2026-04-29", "close": 0.04, "volume": 7906.0}, {"date": "2026-04-30", "close": 0.04, "volume": 429821.0}, {"date": "2026-05-01", "close": 0.04, "volume": 5775.0}, {"date": "2026-05-04", "close": 0.04, "volume": 17341.0}, {"date": "2026-05-05", "close": 0.04, "volume": 15099.0}, {"date": "2026-05-06", "close": 0.042, "volume": 109065.0}, {"date": "2026-05-07", "close": 0.04, "volume": 162826.0}, {"date": "2026-05-08", "close": 0.04, "volume": 312090.0}, {"date": "2026-05-11", "close": 0.039, "volume": 40545.0}, {"date": "2026-05-12", "close": 0.039, "volume": 125053.0}, {"date": "2026-05-13", "close": 0.039, "volume": 65760.0}, {"date": "2026-05-14", "close": 0.038, "volume": 134362.0}, {"date": "2026-05-15", "close": 0.04, "volume": 25000.0}, {"date": "2026-05-18", "close": 0.04, "volume": 42606.0}, {"date": "2026-05-19", "close": 0.04, "volume": 5000.0}, {"date": "2026-05-20", "close": 0.038, "volume": 114507.0}, {"date": "2026-05-21", "close": 0.036, "volume": 1212357.0}, {"date": "2026-05-22", "close": 0.034, "volume": 325491.0}, {"date": "2026-05-25", "close": 0.037, "volume": 38804.0}, {"date": "2026-05-26", "close": 0.038, "volume": 83832.0}, {"date": "2026-05-27", "close": 0.036, "volume": 37081.0}, {"date": "2026-05-28", "close": 0.037, "volume": 96184.0}, {"date": "2026-05-29", "close": 0.037, "volume": 87802.0}, {"date": "2026-06-01", "close": 0.037, "volume": 2444.0}, {"date": "2026-06-02", "close": 0.037, "volume": 17545.0}, {"date": "2026-06-03", "close": 0.037, "volume": 9510.0}, {"date": "2026-06-04", "close": 0.037, "volume": 274108.0}, {"date": "2026-06-05", "close": 0.036, "volume": 130709.0}, {"date": "2026-06-09", "close": 0.037, "volume": 28815.0}, {"date": "2026-06-10", "close": 0.033, "volume": 626397.0}, {"date": "2026-06-11", "close": 0.033, "volume": 10000.0}, {"date": "2026-06-12", "close": 0.034, "volume": 216651.0}, {"date": "2026-06-15", "close": 0.033, "volume": 1839997.0}, {"date": "2026-06-16", "close": 0.032, "volume": 154962.0}, {"date": "2026-06-17", "close": 0.035, "volume": 251229.0}, {"date": "2026-06-18", "close": 0.033, "volume": 829883.0}, {"date": "2026-06-19", "close": 0.034, "volume": 251402.0}, {"date": "2026-06-22", "close": 0.033, "volume": 123930.0}, {"date": "2026-06-23", "close": 0.034, "volume": 1104134.0}, {"date": "2026-06-24", "close": 0.033, "volume": 394505.0}, {"date": "2026-06-25", "close": 0.033, "volume": 104439.0}, {"date": "2026-06-26", "close": 0.033, "volume": 231718.0}, {"date": "2026-06-29", "close": 0.032, "volume": 920313.0}, {"date": "2026-06-30", "close": 0.033, "volume": 1630385.0}, {"date": "2026-07-01", "close": 0.033, "volume": 63.0}, {"date": "2026-07-02", "close": 0.031, "volume": 58243.0}, {"date": "2026-07-03", "close": 0.031, "volume": 68682.0}, {"date": "2026-07-06", "close": 0.031, "volume": 2083.0}, {"date": "2026-07-07", "close": 0.032, "volume": 31260.0}, {"date": "2026-07-08", "close": 0.032, "volume": 65.0}, {"date": "2026-07-10", "close": 0.032, "volume": 16875.0}, {"date": "2026-07-13", "close": 0.033, "volume": 161389.0}, {"date": "2026-07-14", "close": 0.032, "volume": 410604.0}, {"date": "2026-07-15", "close": 0.033, "volume": 92263.0}, {"date": "2026-07-16", "close": 0.032, "volume": 52356.0}, {"date": "2026-07-17", "close": 0.032, "volume": 3712.0}, {"date": "2026-07-20", "close": 0.032, "volume": 22662.0}, {"date": "2026-07-21", "close": 0.041, "volume": 682155.0}, {"date": "2026-07-22", "close": 0.034, "volume": 495448.0}, {"date": "2026-07-23", "close": 0.034, "volume": 31413.0}, {"date": "2026-07-24", "close": 0.034, "volume": 151051.0}, {"date": "2026-07-27", "close": 0.035, "volume": 88854.0}, {"date": "2026-07-28", "close": 0.033, "volume": 202558.0}, {"date": "2026-07-29", "close": 0.035, "volume": 48631.0}, {"date": "2026-07-30", "close": 0.035, "volume": 107545.0}, {"date": "2026-07-31", "close": 0.038, "volume": 289622.0}, {"date": "2026-08-03", "close": 0.038, "volume": 403412.0}, {"date": "2026-08-04", "close": 0.043, "volume": 147736.0}, {"date": "2026-08-05", "close": 0.042, "volume": 287414.0}, {"date": "2026-08-06", "close": 0.043, "volume": 674997.0}, {"date": "2026-08-07", "close": 0.048, "volume": 47194.0}, {"date": "2026-08-10", "close": 0.045, "volume": 7643.0}, {"date": "2026-08-11", "close": 0.046, "volume": 326482.0}, {"date": "2026-08-12", "close": 0.047, "volume": 58675.0}, {"date": "2026-08-13", "close": 0.047, "volume": 348595.0}, {"date": "2026-08-14", "close": 0.044, "volume": 200236.0}, {"date": "2026-08-17", "close": 0.044, "volume": 692265.0}, {"date": "2026-08-18", "close": 0.04, "volume": 1426623.0}, {"date": "2026-08-19", "close": 0.041, "volume": 18050.0}, {"date": "2026-08-20", "close": 0.044, "volume": 819659.0}, {"date": "2026-08-21", "close": 0.045, "volume": 148923.0}, {"date": "2026-08-24", "close": 0.042, "volume": 97192.0}, {"date": "2026-08-26", "close": 0.045, "volume": 12919.0}, {"date": "2026-08-27", "close": 0.045, "volume": 49291.0}, {"date": "2026-08-28", "close": 0.05, "volume": 1820.0}, {"date": "2026-08-31", "close": 0.048, "volume": 6483.0}, {"date": "2026-09-01", "close": 0.05, "volume": 223794.0}, {"date": "2026-09-02", "close": 0.047, "volume": 71041.0}, {"date": "2026-09-03", "close": 0.046, "volume": 3829.0}, {"date": "2026-09-04", "close": 0.046, "volume": 16196.0}, {"date": "2026-09-07", "close": 0.049, "volume": 25560.0}, {"date": "2026-09-08", "close": 0.046, "volume": 163544.0}, {"date": "2026-09-09", "close": 0.047, "volume": 30474.0}, {"date": "2026-09-11", "close": 0.047, "volume": 2332.0}, {"date": "2026-09-14", "close": 0.047, "volume": 2641.0}, {"date": "2026-09-15", "close": 0.047, "volume": 28668.0}, {"date": "2026-09-16", "close": 0.05, "volume": 44076.0}, {"date": "2026-09-17", "close": 0.048, "volume": 3789.0}, {"date": "2026-09-18", "close": 0.048, "volume": 28604.0}], "refreshing": true}