{"ticker": "IMD", "overview": {"name": "Imdex Limited", "country": "Australia", "industry": "Materials"}, "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": "IMD", "has_prices": true, "as_of": "2026-10-27", "last": 3.2, "prev_close": 3.15, "change": 0.050000000000000266, "change_pct": 0.01587301587301596, "session_volume": 1064964.0, "vwap_5": 3.1825189924657766, "vwap_20": 3.2833101059731775, "vwap_60": 3.4760390078206718, "vwap_250": 3.7208283251571763, "high_52w": 4.43, "low_52w": 3.1, "avg_volume_20": 1606316.85, "sessions": 400, "market_cap": {"value": 1690919295.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155911", "src": "ASX", "ticker": "IMD", "cik": "", "company": "Imdex Limited", "company_raw": "Imdex 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 IMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155911", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16780}, {"id": "ASX-03155195", "src": "ASX", "ticker": "IMD", "cik": "", "company": "Imdex Limited", "company_raw": "Imdex 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 IMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155195", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18220}, {"id": "ASX-03137290", "src": "ASX", "ticker": "IMD", "cik": "", "company": "Imdex Limited", "company_raw": "Imdex Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IMD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137290", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "ASX-03128469", "src": "ASX", "ticker": "IMD", "cik": "", "company": "Imdex Limited", "company_raw": "Imdex Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IMD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128469", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106060}, {"id": "ASX-03128346", "src": "ASX", "ticker": "IMD", "cik": "", "company": "Imdex Limited", "company_raw": "Imdex 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 IMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128346", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106060}, {"id": "ASX-03124588", "src": "ASX", "ticker": "IMD", "cik": "", "company": "Imdex Limited", "company_raw": "Imdex Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IMD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124588", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "ASXSH-03106597", "src": "ASX", "ticker": "IMD", "cik": "", "company": "Imdex Limited", "company_raw": "Imdex Limited", "who": "FMR LLC and its entities listed in Annexure A (\"FMR\")", "who_key": "FMR LLC and its entities listed in Annexure A (\"FMR\")", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FMR LLC and its entities listed in Annexure A (\"FMR\") is selling down IMD \u2014 9.42% to 8.42%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106597", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182380}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul House", "notice_type": "3Y", "direct_shares": 2925725.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151852-6A1350752", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul House", "notice_type": "3Y", "direct_shares": 2925725.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151136-6A1350424", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan AG", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.4, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133231-6A1342812", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Bank of New York", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.4, "notice_date": "2026-08-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124409-6A1339718", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul House", "notice_type": "3Y", "direct_shares": 2201459.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106388-6A1331949", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "FMR LLC and its entities listed in Annexure A (\"FMR", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.42, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106597-6A1332061", "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": "2026-08-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124286-6A1339668", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-05", "source_url": "https://www.marketindex.com.au/asx/imd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.43, "notice_date": "2026-07-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107856-6A1332498", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2026-01-08", "source_url": "https://www.marketindex.com.au/asx/imd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/imd", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/imd", "needs_ocr": 0}], "directors": [{"name": "Paul House", "first_seen": "2026-07-01", "last_seen": "2026-10-22", "status": "current", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Periodic Reports", "title": "IMD Investor Strategy Day Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153043-6A1351322"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Directors Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151852-6A1350752"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - IMD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151851-6A1350751"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151136-6A1350424"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Notification regarding unquoted securities - IMD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151130-6A1350421"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149397-6A1349621"}, {"date": "2026-09-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135589-6A1343840"}, {"date": "2026-09-08", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133231-6A1342812"}, {"date": "2026-08-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124409-6A1339718"}, {"date": "2026-08-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124286-6A1339668"}, {"date": "2026-08-20", "form": "Issued Capital", "title": "IMD Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123928-6A1339580"}], "performance": {"ticker": "IMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-20", "close": 0.078752, "volume": 10158.0}, {"date": "1990-08-21", "close": 0.078752, "volume": null}, {"date": "1990-08-22", "close": 0.078752, "volume": null}, {"date": "1990-08-23", "close": 0.078752, "volume": 34539.0}, {"date": "1990-08-24", "close": 0.078752, "volume": null}, {"date": "1990-08-27", "close": 0.078752, "volume": 162536.0}, {"date": "1990-08-28", "close": 0.078752, "volume": null}, {"date": "1990-08-29", "close": 0.078752, "volume": null}, {"date": "1990-08-30", "close": 0.078752, "volume": null}, {"date": "1990-08-31", "close": 0.078752, "volume": null}, {"date": "1990-09-03", "close": 0.078752, "volume": null}, {"date": "1990-09-04", "close": 0.078752, "volume": 4063.0}, {"date": "1990-09-05", "close": 0.078752, "volume": null}, {"date": "1990-09-06", "close": 0.078752, "volume": null}, {"date": "1990-09-07", "close": 0.078752, "volume": null}, {"date": "1990-09-10", "close": 0.078752, "volume": null}, {"date": "1990-09-11", "close": 0.078752, "volume": null}, {"date": "1990-09-12", "close": 0.078752, "volume": null}, {"date": "1990-09-13", "close": 0.078752, "volume": null}, {"date": "1990-09-14", "close": 0.078752, "volume": null}, {"date": "1990-09-17", "close": 0.078752, "volume": null}, {"date": "1990-09-18", "close": 0.078752, "volume": null}, {"date": "1990-09-19", "close": 0.078752, "volume": null}, {"date": "1990-09-20", "close": 0.078752, "volume": null}, {"date": "1990-09-21", "close": 0.078752, "volume": null}, {"date": "1990-09-24", "close": 0.078752, "volume": null}, {"date": "1990-09-25", "close": 0.078752, "volume": null}, {"date": "1990-09-26", "close": 0.059064, "volume": 25396.0}, {"date": "1990-09-27", "close": 0.059064, "volume": null}, {"date": "1990-09-28", "close": 0.059064, "volume": null}, {"date": "1990-10-01", "close": 0.059064, "volume": null}, {"date": "1990-10-02", "close": 0.059064, "volume": 13206.0}, {"date": "1990-10-03", "close": 0.059064, "volume": 6095.0}, {"date": "1990-10-04", "close": 0.059064, "volume": null}, {"date": "1990-10-05", "close": 0.059064, "volume": null}, {"date": "1990-10-08", "close": 0.059064, "volume": 73446.0}, {"date": "1990-10-09", "close": 0.059064, "volume": null}, {"date": "1990-10-10", "close": 0.059064, "volume": 30475.0}, {"date": "1990-10-11", "close": 0.059064, "volume": null}, {"date": "1990-10-12", "close": 0.059064, "volume": null}, {"date": "1990-10-15", "close": 0.059064, "volume": null}, {"date": "1990-10-16", "close": 0.059064, "volume": 14222.0}, {"date": "1990-10-17", "close": 0.059064, "volume": 6095.0}, {"date": "1990-10-18", "close": 0.059064, "volume": null}, {"date": "1990-10-19", "close": 0.059064, "volume": null}, {"date": "1990-10-22", "close": 0.059064, "volume": null}, {"date": "1990-10-23", "close": 0.059064, "volume": null}, {"date": "1990-10-24", "close": 0.059064, "volume": null}, {"date": "1990-10-25", "close": 0.059064, "volume": 8432.0}, {"date": "1990-10-26", "close": 0.059064, "volume": null}, {"date": "1990-10-29", "close": 0.059064, "volume": null}, {"date": "1990-10-30", "close": 0.059064, "volume": null}, {"date": "1990-10-31", "close": 0.059064, "volume": null}, {"date": "1990-11-01", "close": 0.059064, "volume": null}, {"date": "1990-11-02", "close": 0.059064, "volume": null}, {"date": "1990-11-05", "close": 0.059064, "volume": null}, {"date": "1990-11-06", "close": 0.059064, "volume": null}, {"date": "1990-11-07", "close": 0.059064, "volume": 12190.0}, {"date": "1990-11-08", "close": 0.059064, "volume": 30475.0}, {"date": "1990-11-09", "close": 0.059064, "volume": null}, {"date": "1990-11-12", "close": 0.059064, "volume": null}, {"date": "1990-11-13", "close": 0.059064, "volume": null}, {"date": "1990-11-14", "close": 0.059064, "volume": null}, {"date": "1990-11-15", "close": 0.059064, "volume": null}, {"date": "1990-11-16", "close": 0.059064, "volume": null}, {"date": "1990-11-19", "close": 0.059064, "volume": null}, {"date": "1990-11-20", "close": 0.059064, "volume": null}, {"date": "1990-11-21", "close": 0.059064, "volume": null}, {"date": "1990-11-22", "close": 0.059064, "volume": null}, {"date": "1990-11-23", "close": 0.059064, "volume": null}, {"date": "1990-11-26", "close": 0.059064, "volume": null}, {"date": "1990-11-27", "close": 0.059064, "volume": null}, {"date": "1990-11-28", "close": 0.059064, "volume": null}, {"date": "1990-11-29", "close": 0.059064, "volume": null}, {"date": "1990-11-30", "close": 0.059064, "volume": null}, {"date": "1990-12-03", "close": 0.059064, "volume": null}, {"date": "1990-12-04", "close": 0.059064, "volume": null}, {"date": "1990-12-05", "close": 0.059064, "volume": null}, {"date": "1990-12-06", "close": 0.059064, "volume": null}, {"date": "1990-12-07", "close": 0.059064, "volume": null}, {"date": "1990-12-10", "close": 0.059064, "volume": null}, {"date": "1990-12-11", "close": 0.059064, "volume": null}, {"date": "1990-12-12", "close": 0.059064, "volume": null}, {"date": "1990-12-13", "close": 0.059064, "volume": null}, {"date": "1990-12-14", "close": 0.059064, "volume": null}, {"date": "1990-12-17", "close": 0.059064, "volume": null}, {"date": "1990-12-18", "close": 0.059064, "volume": null}, {"date": "1990-12-19", "close": 0.059064, "volume": null}, {"date": "1990-12-20", "close": 0.059064, "volume": null}, {"date": "1990-12-21", "close": 0.059064, "volume": null}, {"date": "1990-12-24", "close": 0.059064, "volume": null}, {"date": "1990-12-25", "close": 0.059064, "volume": null}, {"date": "1990-12-26", "close": 0.059064, "volume": null}, {"date": "1990-12-27", "close": 0.059064, "volume": null}, {"date": "1990-12-28", "close": 0.059064, "volume": null}, {"date": "1990-12-31", "close": 0.059064, "volume": null}, {"date": "1991-01-01", "close": 0.059064, "volume": null}, {"date": "1991-01-02", "close": 0.059064, "volume": null}, {"date": "1991-01-03", "close": 0.059064, "volume": null}, {"date": "1991-01-04", "close": 0.059064, "volume": null}, {"date": "1991-01-07", "close": 0.059064, "volume": null}, {"date": "1991-01-08", "close": 0.059064, "volume": null}, {"date": "1991-01-09", "close": 0.059064, "volume": null}, {"date": "1991-01-10", "close": 0.039376, "volume": 101585.0}, {"date": "1991-01-11", "close": 0.039376, "volume": 2032.0}, {"date": "1991-01-14", "close": 0.039376, "volume": null}, {"date": "1991-01-15", "close": 0.039376, "volume": null}, {"date": "1991-01-16", "close": 0.039376, "volume": null}, {"date": "1991-01-17", "close": 0.039376, "volume": null}, {"date": "1991-01-18", "close": 0.039376, "volume": null}, {"date": "1991-01-21", "close": 0.039376, "volume": null}, {"date": "1991-01-22", "close": 0.039376, "volume": null}, {"date": "1991-01-23", "close": 0.039376, "volume": null}, {"date": "1991-01-24", "close": 0.039376, "volume": null}, {"date": "1991-01-25", "close": 0.039376, "volume": null}, {"date": "1991-01-28", "close": 0.039376, "volume": null}, {"date": "1991-01-29", "close": 0.04922, "volume": 42970.0}, {"date": "1991-01-30", "close": 0.04922, "volume": null}, {"date": "1991-01-31", "close": 0.04922, "volume": null}, {"date": "1991-02-01", "close": 0.04922, "volume": null}, {"date": "1991-02-04", "close": 0.04922, "volume": null}, {"date": "1991-02-05", "close": 0.04922, "volume": null}, {"date": "1991-02-06", "close": 0.04922, "volume": null}, {"date": "1991-02-07", "close": 0.04922, "volume": null}, {"date": "1991-02-08", "close": 0.04922, "volume": null}, {"date": "1991-02-11", "close": 0.04922, "volume": null}, {"date": "1991-02-12", "close": 0.04922, "volume": null}, {"date": "1991-02-13", "close": 0.04922, "volume": null}, {"date": "1991-02-14", "close": 0.04922, "volume": null}, {"date": "1991-02-15", "close": 0.04922, "volume": null}, {"date": "1991-02-18", "close": 0.04922, "volume": null}, {"date": "1991-02-19", "close": 0.04922, "volume": null}, {"date": "1991-02-20", "close": 0.059064, "volume": 16254.0}, {"date": "1991-02-21", "close": 0.059064, "volume": null}, {"date": "1991-02-22", "close": 0.059064, "volume": null}, {"date": "1991-02-25", "close": 0.059064, "volume": null}, {"date": "1991-02-26", "close": 0.059064, "volume": null}, {"date": "1991-02-27", "close": 0.059064, "volume": null}, {"date": "1991-02-28", "close": 0.059064, "volume": null}, {"date": "1991-03-01", "close": 0.059064, "volume": null}, {"date": "1991-03-04", "close": 0.059064, "volume": null}, {"date": "1991-03-05", "close": 0.059064, "volume": null}, {"date": "1991-03-06", "close": 0.059064, "volume": null}, {"date": "1991-03-07", "close": 0.059064, "volume": null}, {"date": "1991-03-08", "close": 0.059064, "volume": null}, {"date": "1991-03-11", "close": 0.059064, "volume": null}, {"date": "1991-03-12", "close": 0.059064, "volume": null}, {"date": "1991-03-13", "close": 0.059064, "volume": null}, {"date": "1991-03-14", "close": 0.059064, "volume": null}, {"date": "1991-03-15", "close": 0.04922, "volume": 69078.0}, {"date": "1991-03-18", "close": 0.04922, "volume": null}, {"date": "1991-03-19", "close": 0.04922, "volume": null}, {"date": "1991-03-20", "close": 0.04922, "volume": null}, {"date": "1991-03-21", "close": 0.04922, "volume": null}, {"date": "1991-03-22", "close": 0.04922, "volume": null}, {"date": "1991-03-25", "close": 0.04922, "volume": null}, {"date": "1991-03-26", "close": 0.04922, "volume": null}, {"date": "1991-03-27", "close": 0.04922, "volume": null}, {"date": "1991-03-28", "close": 0.04922, "volume": 20317.0}, {"date": "1991-03-29", "close": 0.04922, "volume": null}, {"date": "1991-04-01", "close": 0.04922, "volume": null}, {"date": "1991-04-02", "close": 0.04922, "volume": null}, {"date": "1991-04-03", "close": 0.04922, "volume": 4063.0}, {"date": "1991-04-04", "close": 0.04922, "volume": 48761.0}, {"date": "1991-04-05", "close": 0.04922, "volume": null}, {"date": "1991-04-08", "close": 0.04922, "volume": null}, {"date": "1991-04-09", "close": 0.04922, "volume": 42666.0}, {"date": "1991-04-10", "close": 0.04922, "volume": null}, {"date": "1991-04-11", "close": 0.04922, "volume": null}, {"date": "1991-04-12", "close": 0.04922, "volume": null}, {"date": "1991-04-15", "close": 0.04922, "volume": null}, {"date": "1991-04-16", "close": 0.04922, "volume": null}, {"date": "1991-04-17", "close": 0.04922, "volume": null}, {"date": "1991-04-18", "close": 0.04922, "volume": null}, {"date": "1991-04-19", "close": 0.04922, "volume": null}, {"date": "1991-04-22", "close": 0.04922, "volume": null}, {"date": "1991-04-23", "close": 0.04922, "volume": null}, {"date": "1991-04-24", "close": 0.04922, "volume": null}, {"date": "1991-04-25", "close": 0.04922, "volume": null}, {"date": "1991-04-26", "close": 0.04922, "volume": null}, {"date": "1991-04-29", "close": 0.04922, "volume": null}, {"date": "1991-04-30", "close": 0.04922, "volume": null}, {"date": "1991-05-01", "close": 0.04922, "volume": null}, {"date": "1991-05-02", "close": 0.04922, "volume": null}, {"date": "1991-05-03", "close": 0.04922, "volume": null}, {"date": "1991-05-06", "close": 0.04922, "volume": null}, {"date": "1991-05-07", "close": 0.04922, "volume": null}, {"date": "1991-05-08", "close": 0.04922, "volume": null}, {"date": "1991-05-09", "close": 0.04922, "volume": 8127.0}, {"date": "1991-05-10", "close": 0.04922, "volume": null}, {"date": "1991-05-13", "close": 0.04922, "volume": null}, {"date": "1991-05-14", "close": 0.04922, "volume": null}, {"date": "1991-05-15", "close": 0.04922, "volume": null}, {"date": "1991-05-16", "close": 0.04922, "volume": null}, {"date": "1991-05-17", "close": 0.04922, "volume": null}, {"date": "1991-05-20", "close": 0.04922, "volume": null}, {"date": "1991-05-21", "close": 0.04922, "volume": null}, {"date": "1991-05-22", "close": 0.04922, "volume": null}, {"date": "1991-05-23", "close": 0.04922, "volume": null}, {"date": "1991-05-24", "close": 0.04922, "volume": null}, {"date": "1991-05-27", "close": 0.04922, "volume": null}, {"date": "1991-05-28", "close": 0.04922, "volume": null}, {"date": "1991-05-29", "close": 0.04922, "volume": null}, {"date": "1991-05-30", "close": 0.04922, "volume": null}, {"date": "1991-05-31", "close": 0.04922, "volume": null}, {"date": "1991-06-03", "close": 0.04922, "volume": null}, {"date": "1991-06-04", "close": 0.04922, "volume": null}, {"date": "1991-06-05", "close": 0.04922, "volume": null}, {"date": "1991-06-06", "close": 0.04922, "volume": 2032.0}, {"date": "1991-06-07", "close": 0.04922, "volume": null}, {"date": "1991-06-10", "close": 0.04922, "volume": null}, {"date": "1991-06-11", "close": 0.04922, "volume": null}, {"date": "1991-06-12", "close": 0.04922, "volume": null}, {"date": "1991-06-13", "close": 0.04922, "volume": null}, {"date": "1991-06-14", "close": 0.04922, "volume": 102601.0}, {"date": "1991-06-17", "close": 0.039376, "volume": 6095.0}, {"date": "1991-06-18", "close": 0.039376, "volume": 6095.0}, {"date": "1991-06-19", "close": 0.039376, "volume": null}, {"date": "1991-06-20", "close": 0.039376, "volume": null}, {"date": "1991-06-21", "close": 0.039376, "volume": null}, {"date": "1991-06-24", "close": 0.039376, "volume": null}, {"date": "1991-06-25", "close": 0.039376, "volume": 20317.0}, {"date": "1991-06-26", "close": 0.039376, "volume": null}, {"date": "1991-06-27", "close": 0.039376, "volume": null}, {"date": "1991-06-28", "close": 0.039376, "volume": null}, {"date": "1991-07-01", "close": 0.039376, "volume": null}, {"date": "1991-07-02", "close": 0.039376, "volume": null}, {"date": "1991-07-03", "close": 0.039376, "volume": null}, {"date": "1991-07-04", "close": 0.039376, "volume": null}, {"date": "1991-07-05", "close": 0.039376, "volume": null}, {"date": "1991-07-08", "close": 0.039376, "volume": null}, {"date": "1991-07-09", "close": 0.039376, "volume": null}, {"date": "1991-07-10", "close": 0.039376, "volume": null}, {"date": "1991-07-11", "close": 0.039376, "volume": null}, {"date": "1991-07-12", "close": 0.039376, "volume": null}, {"date": "1991-07-15", "close": 0.039376, "volume": null}, {"date": "1991-07-16", "close": 0.039376, "volume": 5079.0}, {"date": "1991-07-17", "close": 0.039376, "volume": 2032.0}, {"date": "1991-07-18", "close": 0.039376, "volume": null}, {"date": "1991-07-19", "close": 0.039376, "volume": null}, {"date": "1991-07-22", "close": 0.039376, "volume": null}, {"date": "1991-07-23", "close": 0.039376, "volume": null}, {"date": "1991-07-24", "close": 0.039376, "volume": null}, {"date": "1991-07-25", "close": 0.039376, "volume": null}, {"date": "1991-07-26", "close": 0.039376, "volume": null}, {"date": "1991-07-29", "close": 0.04922, "volume": 16254.0}, {"date": "1991-07-30", "close": 0.04922, "volume": null}, {"date": "1991-07-31", "close": 0.04922, "volume": null}, {"date": "1991-08-01", "close": 0.04922, "volume": 299675.0}, {"date": "1991-08-02", "close": 0.04922, "volume": null}, {"date": "1991-08-05", "close": 0.04922, "volume": 20317.0}, {"date": "1991-08-06", "close": 0.04922, "volume": null}, {"date": "1991-08-07", "close": 0.04922, "volume": null}, {"date": "1991-08-08", "close": 0.04922, "volume": null}, {"date": "1991-08-09", "close": 0.039376, "volume": 3048.0}, {"date": "1991-08-12", "close": 0.039376, "volume": null}, {"date": "1991-08-13", "close": 0.039376, "volume": null}, {"date": "1991-08-14", "close": 0.034454, "volume": 10158.0}, {"date": "1991-08-15", "close": 0.034454, "volume": 15238.0}, {"date": "1991-08-16", "close": 0.034454, "volume": null}, {"date": "1991-08-19", "close": 0.034454, "volume": null}, {"date": "1991-08-20", "close": 0.034454, "volume": null}, {"date": "1991-08-21", "close": 0.034454, "volume": null}, {"date": "1991-08-22", "close": 0.034454, "volume": null}, {"date": "1991-08-23", "close": 0.039376, "volume": 101585.0}, {"date": "1991-08-26", "close": 0.039376, "volume": null}, {"date": "1991-08-27", "close": 0.039376, "volume": null}, {"date": "1991-08-28", "close": 0.039376, "volume": null}, {"date": "1991-08-29", "close": 0.039376, "volume": 4083706.0}, {"date": "1991-08-30", "close": 0.039376, "volume": null}, {"date": "1991-09-02", "close": 0.059064, "volume": 50792.0}, {"date": "1991-09-03", "close": 0.059064, "volume": null}, {"date": "1991-09-04", "close": 0.059064, "volume": 290532.0}, {"date": "1991-09-05", "close": 0.068908, "volume": 721252.0}, {"date": "1991-09-06", "close": 0.068908, "volume": null}, {"date": "1991-09-09", "close": 0.068908, "volume": null}, {"date": "1991-09-10", "close": 0.059064, "volume": 60951.0}, {"date": "1991-09-11", "close": 0.059064, "volume": null}, {"date": "1991-09-12", "close": 0.059064, "volume": null}, {"date": "1991-09-13", "close": 0.059064, "volume": null}, {"date": "1991-09-16", "close": 0.059064, "volume": null}, {"date": "1991-09-17", "close": 0.063986, "volume": 2032.0}, {"date": "1991-09-18", "close": 0.063986, "volume": 58919.0}, {"date": "1991-09-19", "close": 0.063986, "volume": null}, {"date": "1991-09-20", "close": 0.063986, "volume": 507924.0}, {"date": "1991-09-23", "close": 0.063986, "volume": null}, {"date": "1991-09-24", "close": 0.063986, "volume": null}, {"date": "1991-09-25", "close": 0.063986, "volume": null}, {"date": "1991-09-26", "close": 0.063986, "volume": null}, {"date": "1991-09-27", "close": 0.063986, "volume": null}, {"date": "1991-09-30", "close": 0.063986, "volume": null}, {"date": "1991-10-01", "close": 0.063986, "volume": null}, {"date": "1991-10-02", "close": 0.063986, "volume": 30475.0}, {"date": "1991-10-03", "close": 0.063986, "volume": 50792.0}, {"date": "1991-10-04", "close": 0.063986, "volume": null}, {"date": "1991-10-07", "close": 0.068908, "volume": 213328.0}, {"date": "1991-10-08", "close": 0.07383, "volume": 20317.0}, {"date": "1991-10-09", "close": 0.07383, "volume": null}, {"date": "1991-10-10", "close": 0.07383, "volume": null}, {"date": "1991-10-11", "close": 0.068908, "volume": 10158.0}, {"date": "1991-10-14", "close": 0.068908, "volume": 7111.0}, {"date": "1991-10-15", "close": 0.068908, "volume": 43174.0}, {"date": "1991-10-16", "close": 0.083674, "volume": 20317.0}, {"date": "1991-10-17", "close": 0.068908, "volume": 2133279.0}, {"date": "1991-10-18", "close": 0.068908, "volume": null}, {"date": "1991-10-21", "close": 0.07383, "volume": 50792.0}, {"date": "1991-10-22", "close": 0.07383, "volume": 540431.0}, {"date": "1991-10-23", "close": 0.078752, "volume": 50792.0}, {"date": "1991-10-24", "close": 0.07383, "volume": 1726940.0}, {"date": "1991-10-25", "close": 0.078752, "volume": 60951.0}, {"date": "1991-10-28", "close": 0.09844, "volume": 430719.0}, {"date": "1991-10-29", "close": 0.088596, "volume": 10158.0}, {"date": "1991-10-30", "close": 0.088596, "volume": 16254.0}, {"date": "1991-10-31", "close": 0.088596, "volume": null}, {"date": "1991-11-01", "close": 0.088596, "volume": 4063.0}, {"date": "1991-11-04", "close": 0.07383, "volume": 40634.0}, {"date": "1991-11-05", "close": 0.07383, "volume": null}, {"date": "1991-11-06", "close": 0.068908, "volume": 158472.0}, {"date": "1991-11-07", "close": 0.068908, "volume": 101585.0}, {"date": "1991-11-08", "close": 0.068908, "volume": 10158.0}, {"date": "1991-11-11", "close": 0.068908, "volume": null}, {"date": "1991-11-12", "close": 0.068908, "volume": 97521.0}, {"date": "1991-11-13", "close": 0.068908, "volume": 4063.0}, {"date": "1991-11-14", "close": 0.068908, "volume": 46729.0}, {"date": "1991-11-15", "close": 0.07383, "volume": 232731.0}, {"date": "1991-11-18", "close": 0.078752, "volume": 375863.0}, {"date": "1991-11-19", "close": 0.088596, "volume": 37891.0}, {"date": "1991-11-20", "close": 0.078752, "volume": 150345.0}, {"date": "1991-11-21", "close": 0.078752, "volume": 22349.0}, {"date": "1991-11-22", "close": 0.078752, "volume": 28444.0}, {"date": "1991-11-25", "close": 0.078752, "volume": null}, {"date": "1991-11-26", "close": 0.078752, "volume": null}, {"date": "1991-11-27", "close": 0.078752, "volume": null}, {"date": "1991-11-28", "close": 0.078752, "volume": null}, {"date": "1991-11-29", "close": 0.078752, "volume": null}, {"date": "1991-12-02", "close": 0.059064, "volume": 40634.0}, {"date": "1991-12-03", "close": 0.059064, "volume": 75173.0}, {"date": "1991-12-04", "close": 0.059064, "volume": null}, {"date": "1991-12-05", "close": 0.059064, "volume": null}, {"date": "1991-12-06", "close": 0.083674, "volume": 282406.0}, {"date": "1991-12-09", "close": 0.083674, "volume": null}, {"date": "1991-12-10", "close": 0.083674, "volume": null}, {"date": "1991-12-11", "close": 0.083674, "volume": null}, {"date": "1991-12-12", "close": 0.083674, "volume": null}, {"date": "1991-12-13", "close": 0.083674, "volume": null}, {"date": "1991-12-16", "close": 0.083674, "volume": null}, {"date": "1991-12-17", "close": 0.083674, "volume": null}, {"date": "1991-12-18", "close": 0.083674, "volume": null}, {"date": "1991-12-19", "close": 0.083674, "volume": null}, {"date": "1991-12-20", "close": 0.083674, "volume": null}, {"date": "1991-12-23", "close": 0.083674, "volume": null}, {"date": "1991-12-24", "close": 0.083674, "volume": null}, {"date": "1991-12-25", "close": 0.083674, "volume": null}, {"date": "1991-12-26", "close": 0.083674, "volume": null}, {"date": "1991-12-27", "close": 0.083674, "volume": null}, {"date": "1991-12-30", "close": 0.083674, "volume": null}, {"date": "1991-12-31", "close": 0.083674, "volume": null}, {"date": "1992-01-01", "close": 0.083674, "volume": null}, {"date": "1992-01-02", "close": 0.083674, "volume": null}, {"date": "1992-01-03", "close": 0.083674, "volume": null}, {"date": "1992-01-06", "close": 0.083674, "volume": null}, {"date": "1992-01-07", "close": 0.083674, "volume": null}, {"date": "1992-01-08", "close": 0.083674, "volume": null}, {"date": "1992-01-09", "close": 0.083674, "volume": null}, {"date": "1992-01-10", "close": 0.083674, "volume": null}, {"date": "1992-01-13", "close": 0.083674, "volume": null}, {"date": "1992-01-14", "close": 0.083674, "volume": null}, {"date": "1992-01-15", "close": 0.083674, "volume": null}, {"date": "1992-01-16", "close": 0.083674, "volume": null}, {"date": "1992-01-17", "close": 0.083674, "volume": 34539.0}, {"date": "1992-01-20", "close": 0.083674, "volume": null}, {"date": "1992-01-21", "close": 0.059064, "volume": 71109.0}, {"date": "1992-01-22", "close": 0.059064, "volume": 7111.0}, {"date": "1992-01-23", "close": 0.059064, "volume": 40634.0}, {"date": "1992-01-24", "close": 0.059064, "volume": null}, {"date": "1992-01-27", "close": 0.059064, "volume": null}, {"date": "1992-01-28", "close": 0.059064, "volume": null}, {"date": "1992-01-29", "close": 0.059064, "volume": null}, {"date": "1992-01-30", "close": 0.059064, "volume": null}, {"date": "1992-01-31", "close": 0.059064, "volume": null}, {"date": "1992-02-03", "close": 0.068908, "volume": 35555.0}, {"date": "1992-02-04", "close": 0.068908, "volume": null}, {"date": "1992-02-05", "close": 0.068908, "volume": null}, {"date": "1992-02-06", "close": 0.068908, "volume": null}, {"date": "1992-02-07", "close": 0.078752, "volume": 152377.0}, {"date": "1992-02-10", "close": 0.078752, "volume": null}, {"date": "1992-02-11", "close": 0.078752, "volume": null}, {"date": "1992-02-12", "close": 0.068908, "volume": 40634.0}, {"date": "1992-02-13", "close": 0.068908, "volume": null}, {"date": "1992-02-14", "close": 0.068908, "volume": null}, {"date": "1992-02-17", "close": 0.083674, "volume": 152377.0}, {"date": "1992-02-18", "close": 0.083674, "volume": 20317.0}, {"date": "1992-02-19", "close": 0.078752, "volume": 56887.0}, {"date": "1992-02-20", "close": 0.078752, "volume": 48761.0}, {"date": "1992-02-21", "close": 0.083674, "volume": 1066640.0}, {"date": "1992-02-24", "close": 0.09844, "volume": 611540.0}, {"date": "1992-02-25", "close": 0.088596, "volume": 306786.0}, {"date": "1992-02-26", "close": 0.088596, "volume": 123933.0}, {"date": "1992-02-27", "close": 0.088596, "volume": 46729.0}, {"date": "1992-02-28", "close": 0.088596, "volume": null}, {"date": "1992-03-02", "close": 0.088596, "volume": 146282.0}, {"date": "1992-03-03", "close": 0.088596, "volume": null}, {"date": "1992-03-04", "close": 0.078752, "volume": 178789.0}, {"date": "1992-03-05", "close": 0.078752, "volume": 20317.0}, {"date": "1992-03-06", "close": 0.078752, "volume": 5079.0}, {"date": "1992-03-09", "close": 0.078752, "volume": null}, {"date": "1992-03-10", "close": 0.083674, "volume": 152377.0}, {"date": "1992-03-11", "close": 0.083674, "volume": null}, {"date": "1992-03-12", "close": 0.078752, "volume": 52824.0}, {"date": "1992-03-13", "close": 0.078752, "volume": 20317.0}, {"date": "1992-03-16", "close": 0.07383, "volume": 17269.0}, {"date": "1992-03-17", "close": 0.07383, "volume": null}, {"date": "1992-03-18", "close": 0.07383, "volume": 77204.0}, {"date": "1992-03-19", "close": 0.07383, "volume": null}, {"date": "1992-03-20", "close": 0.07383, "volume": null}, {"date": "1992-03-23", "close": 0.07383, "volume": null}, {"date": "1992-03-24", "close": 0.07383, "volume": null}, {"date": "1992-03-25", "close": 0.063986, "volume": 5079.0}, {"date": "1992-03-26", "close": 0.063986, "volume": null}, {"date": "1992-03-27", "close": 0.063986, "volume": null}, {"date": "1992-03-30", "close": 0.068908, "volume": 60951.0}, {"date": "1992-03-31", "close": 0.068908, "volume": null}, {"date": "1992-04-01", "close": 0.068908, "volume": null}, {"date": "1992-04-02", "close": 0.063986, "volume": 22857.0}, {"date": "1992-04-03", "close": 0.063986, "volume": null}, {"date": "1992-04-06", "close": 0.059064, "volume": 95490.0}, {"date": "1992-04-07", "close": 0.059064, "volume": 20317.0}, {"date": "1992-04-08", "close": 0.059064, "volume": 2032.0}, {"date": "1992-04-09", "close": 0.059064, "volume": null}, {"date": "1992-04-10", "close": 0.059064, "volume": null}, {"date": "1992-04-13", "close": 0.063986, "volume": 50792.0}, {"date": "1992-04-14", "close": 0.063986, "volume": null}, {"date": "1992-04-15", "close": 0.063986, "volume": null}, {"date": "1992-04-16", "close": 0.063986, "volume": null}, {"date": "1992-04-17", "close": 0.063986, "volume": null}, {"date": "1992-04-20", "close": 0.063986, "volume": null}, {"date": "1992-04-21", "close": 0.04922, "volume": 127997.0}, {"date": "1992-04-22", "close": 0.04922, "volume": null}, {"date": "1992-04-23", "close": 0.04922, "volume": null}, {"date": "1992-04-24", "close": 0.04922, "volume": null}, {"date": "1992-04-27", "close": 0.04922, "volume": null}, {"date": "1992-04-28", "close": 0.04922, "volume": null}, {"date": "1992-04-29", "close": 0.04922, "volume": null}, {"date": "1992-04-30", "close": 0.04922, "volume": null}, {"date": "1992-05-01", "close": 0.04922, "volume": null}, {"date": "1992-05-04", "close": 0.04922, "volume": null}, {"date": "1992-05-05", "close": 0.04922, "volume": null}, {"date": "1992-05-06", "close": 0.059064, "volume": 40634.0}, {"date": "1992-05-07", "close": 0.059064, "volume": 20317.0}, {"date": "1992-05-08", "close": 0.059064, "volume": null}, {"date": "1992-05-11", "close": 0.04922, "volume": 35555.0}, {"date": "1992-05-12", "close": 0.04922, "volume": null}, {"date": "1992-05-13", "close": 0.04922, "volume": null}, {"date": "1992-05-14", "close": 0.04922, "volume": null}, {"date": "1992-05-15", "close": 0.04922, "volume": null}, {"date": "1992-05-18", "close": 0.04922, "volume": null}, {"date": "1992-05-19", "close": 0.054142, "volume": 203169.0}, {"date": "1992-05-20", "close": 0.054142, "volume": null}, {"date": "1992-05-21", "close": 0.054142, "volume": null}, {"date": "1992-05-22", "close": 0.054142, "volume": null}, {"date": "1992-05-25", "close": 0.054142, "volume": null}, {"date": "1992-05-26", "close": 0.054142, "volume": null}, {"date": "1992-05-27", "close": 0.04922, "volume": 10158.0}, {"date": "1992-05-28", "close": 0.04922, "volume": 30475.0}, {"date": "1992-05-29", "close": 0.059064, "volume": 111743.0}, {"date": "1992-06-01", "close": 0.063986, "volume": 101585.0}, {"date": "1992-06-02", "close": 0.063986, "volume": 335230.0}, {"date": "1992-06-03", "close": 0.063986, "volume": null}, {"date": "1992-06-04", "close": 0.063986, "volume": null}, {"date": "1992-06-05", "close": 0.063986, "volume": null}, {"date": "1992-06-08", "close": 0.063986, "volume": null}, {"date": "1992-06-09", "close": 0.063986, "volume": null}, {"date": "1992-06-10", "close": 0.063986, "volume": null}, {"date": "1992-06-11", "close": 0.063986, "volume": null}, {"date": "1992-06-12", "close": 0.063986, "volume": null}, {"date": "1992-06-15", "close": 0.063986, "volume": null}, {"date": "1992-06-16", "close": 0.063986, "volume": null}, {"date": "1992-06-17", "close": 0.04922, "volume": 5079.0}, {"date": "1992-06-18", "close": 0.04922, "volume": 46729.0}, {"date": "1992-06-19", "close": 0.04922, "volume": null}, {"date": "1992-06-22", "close": 0.04922, "volume": null}, {"date": "1992-06-23", "close": 0.04922, "volume": null}, {"date": "1992-06-24", "close": 0.04922, "volume": 4063.0}, {"date": "1992-06-25", "close": 0.04922, "volume": null}, {"date": "1992-06-26", "close": 0.04922, "volume": null}, {"date": "1992-06-29", "close": 0.039376, "volume": 10158.0}, {"date": "1992-06-30", "close": 0.054142, "volume": 188948.0}, {"date": "1992-07-01", "close": 0.04922, "volume": 10158.0}, {"date": "1992-07-02", "close": 0.04922, "volume": 6095.0}, {"date": "1992-07-03", "close": 0.054142, "volume": 18285.0}, {"date": "1992-07-06", "close": 0.054142, "volume": 2032.0}, {"date": "1992-07-07", "close": 0.054142, "volume": 50792.0}, {"date": "1992-07-08", "close": 0.054142, "volume": null}, {"date": "1992-07-09", "close": 0.054142, "volume": null}, {"date": "1992-07-10", "close": 0.054142, "volume": null}, {"date": "1992-07-13", "close": 0.04922, "volume": 10158.0}, {"date": "1992-07-14", "close": 0.044298, "volume": 172694.0}, {"date": "1992-07-15", "close": 0.044298, "volume": null}, {"date": "1992-07-16", "close": 0.044298, "volume": null}, {"date": "1992-07-17", "close": 0.044298, "volume": null}, {"date": "1992-07-20", "close": 0.04922, "volume": 71109.0}, {"date": "1992-07-21", "close": 0.04922, "volume": null}, {"date": "1992-07-22", "close": 0.04922, "volume": null}, {"date": "1992-07-23", "close": 0.04922, "volume": null}, {"date": "1992-07-24", "close": 0.059064, "volume": 50792.0}, {"date": "1992-07-27", "close": 0.059064, "volume": null}, {"date": "1992-07-28", "close": 0.059064, "volume": 77204.0}, {"date": "1992-07-29", "close": 0.059064, "volume": 50792.0}, {"date": "1992-07-30", "close": 0.059064, "volume": 113775.0}, {"date": "1992-07-31", "close": 0.059064, "volume": 20317.0}, {"date": "1992-08-03", "close": 0.059064, "volume": 22349.0}, {"date": "1992-08-04", "close": 0.059064, "volume": 18285.0}, {"date": "1992-08-05", "close": 0.059064, "volume": 32507.0}, {"date": "1992-08-06", "close": 0.059064, "volume": 20317.0}, {"date": "1992-08-07", "close": 0.059064, "volume": 152377.0}, {"date": "1992-08-10", "close": 0.059064, "volume": null}, {"date": "1992-08-11", "close": 0.059064, "volume": 20317.0}, {"date": "1992-08-12", "close": 0.059064, "volume": 30475.0}, {"date": "1992-08-13", "close": 0.063986, "volume": 115807.0}, {"date": "1992-08-14", "close": 0.059064, "volume": 10158.0}, {"date": "1992-08-17", "close": 0.059064, "volume": 231613.0}, {"date": "1992-08-18", "close": 0.059064, "volume": 274279.0}, {"date": "1992-08-19", "close": 0.063986, "volume": 119870.0}, {"date": "1992-08-20", "close": 0.068908, "volume": 284437.0}, {"date": "1992-08-21", "close": 0.07383, "volume": 117838.0}, {"date": "1992-08-24", "close": 0.07383, "volume": 107680.0}, {"date": "1992-08-25", "close": 0.07383, "volume": null}, {"date": "1992-08-26", "close": 0.078752, "volume": 180821.0}, {"date": "1992-08-27", "close": 0.07383, "volume": 121902.0}, {"date": "1992-08-28", "close": 0.07383, "volume": 121902.0}, {"date": "1992-08-31", "close": 0.07383, "volume": null}, {"date": "1992-09-01", "close": 0.07383, "volume": null}, {"date": "1992-09-02", "close": 0.078752, "volume": 359610.0}, {"date": "1992-09-03", "close": 0.083674, "volume": 50792.0}, {"date": "1992-09-04", "close": 0.078752, "volume": 121902.0}, {"date": "1992-09-07", "close": 0.078752, "volume": 125965.0}, {"date": "1992-09-08", "close": 0.063986, "volume": 274279.0}, {"date": "1992-09-09", "close": 0.068908, "volume": 62983.0}, {"date": "1992-09-10", "close": 0.068908, "volume": 10158.0}, {"date": "1992-09-11", "close": 0.068908, "volume": 10158.0}, {"date": "1992-09-14", "close": 0.068908, "volume": 23364.0}, {"date": "1992-09-15", "close": 0.063986, "volume": 42666.0}, {"date": "1992-09-16", "close": 0.063986, "volume": null}, {"date": "1992-09-17", "close": 0.063986, "volume": 105648.0}, {"date": "1992-09-18", "close": 0.068908, "volume": 4063.0}, {"date": "1992-09-21", "close": 0.068908, "volume": 4063.0}, {"date": "1992-09-22", "close": 0.068908, "volume": null}, {"date": "1992-09-23", "close": 0.068908, "volume": null}, {"date": "1992-09-24", "close": 0.068908, "volume": null}, {"date": "1992-09-25", "close": 0.063986, "volume": 102601.0}, {"date": "1992-09-28", "close": 0.063986, "volume": null}, {"date": "1992-09-29", "close": 0.059064, "volume": 410402.0}, {"date": "1992-09-30", "close": 0.054142, "volume": 95490.0}, {"date": "1992-10-01", "close": 0.054142, "volume": 2032.0}, {"date": "1992-10-02", "close": 0.054142, "volume": null}, {"date": "1992-10-05", "close": 0.054142, "volume": 10158.0}, {"date": "1992-10-06", "close": 0.054142, "volume": 85331.0}, {"date": "1992-10-07", "close": 0.054142, "volume": null}, {"date": "1992-10-08", "close": 0.054142, "volume": 10158.0}, {"date": "1992-10-09", "close": 0.054142, "volume": null}, {"date": "1992-10-12", "close": 0.054142, "volume": 6095.0}, {"date": "1992-10-13", "close": 0.054142, "volume": null}, {"date": "1992-10-14", "close": 0.054142, "volume": null}, {"date": "1992-10-15", "close": 0.054142, "volume": null}, {"date": "1992-10-16", "close": 0.054142, "volume": null}, {"date": "1992-10-19", "close": 0.054142, "volume": null}, {"date": "1992-10-20", "close": 0.054142, "volume": null}, {"date": "1992-10-21", "close": 0.054142, "volume": null}, {"date": "1992-10-22", "close": 0.04922, "volume": 20317.0}, {"date": "1992-10-23", "close": 0.054142, "volume": 12190.0}, {"date": "1992-10-26", "close": 0.054142, "volume": null}, {"date": "1992-10-27", "close": 0.054142, "volume": null}, {"date": "1992-10-28", "close": 0.054142, "volume": null}, {"date": "1992-10-29", "close": 0.059064, "volume": 81268.0}, {"date": "1992-10-30", "close": 0.059064, "volume": 50792.0}, {"date": "1992-11-02", "close": 0.059064, "volume": null}, {"date": "1992-11-03", "close": 0.059064, "volume": 50792.0}, {"date": "1992-11-04", "close": 0.059064, "volume": null}, {"date": "1992-11-05", "close": 0.059064, "volume": null}, {"date": "1992-11-06", "close": 0.059064, "volume": null}, {"date": "1992-11-09", "close": 0.059064, "volume": 231613.0}, {"date": "1992-11-10", "close": 0.059064, "volume": null}, {"date": "1992-11-11", "close": 0.059064, "volume": null}, {"date": "1992-11-12", "close": 0.059064, "volume": null}, {"date": "1992-11-13", "close": 0.059064, "volume": null}, {"date": "1992-11-16", "close": 0.059064, "volume": null}, {"date": "1992-11-17", "close": 0.059064, "volume": null}, {"date": "1992-11-18", "close": 0.059064, "volume": null}, {"date": "1992-11-19", "close": 0.059064, "volume": null}, {"date": "1992-11-20", "close": 0.059064, "volume": null}, {"date": "1992-11-23", "close": 0.059064, "volume": null}, {"date": "1992-11-24", "close": 0.059064, "volume": null}, {"date": "1992-11-25", "close": 0.059064, "volume": 30475.0}, {"date": "1992-11-26", "close": 0.059064, "volume": null}, {"date": "1992-11-27", "close": 0.054142, "volume": 8127.0}, {"date": "1992-11-30", "close": 0.054142, "volume": null}, {"date": "1992-12-01", "close": 0.054142, "volume": null}, {"date": "1992-12-02", "close": 0.059064, "volume": 121902.0}, {"date": "1992-12-03", "close": 0.059064, "volume": 175742.0}, {"date": "1992-12-04", "close": 0.068908, "volume": 10158.0}, {"date": "1992-12-07", "close": 0.068908, "volume": 30475.0}, {"date": "1992-12-08", "close": 0.068908, "volume": 20317.0}, {"date": "1992-12-09", "close": 0.07383, "volume": 101585.0}, {"date": "1992-12-10", "close": 0.07383, "volume": 550589.0}, {"date": "1992-12-11", "close": 0.068908, "volume": 394149.0}, {"date": "1992-12-14", "close": 0.068908, "volume": null}, {"date": "1992-12-15", "close": 0.068908, "volume": 60951.0}, {"date": "1992-12-16", "close": 0.068908, "volume": null}, {"date": "1992-12-17", "close": 0.07383, "volume": 272247.0}, {"date": "1992-12-18", "close": 0.07383, "volume": 12190.0}, {"date": "1992-12-21", "close": 0.07383, "volume": null}, {"date": "1992-12-22", "close": 0.07383, "volume": 16254.0}, {"date": "1992-12-23", "close": 0.07383, "volume": null}, {"date": "1992-12-24", "close": 0.07383, "volume": null}, {"date": "1992-12-25", "close": 0.07383, "volume": null}, {"date": "1992-12-28", "close": 0.07383, "volume": null}, {"date": "1992-12-29", "close": 0.07383, "volume": null}, {"date": "1992-12-30", "close": 0.07383, "volume": null}, {"date": "1992-12-31", "close": 0.07383, "volume": null}, {"date": "1993-01-01", "close": 0.07383, "volume": null}, {"date": "1993-01-04", "close": 0.07383, "volume": null}, {"date": "1993-01-05", "close": 0.078752, "volume": 172694.0}, {"date": "1993-01-06", "close": 0.078752, "volume": 111743.0}, {"date": "1993-01-07", "close": 0.078752, "volume": 262089.0}, {"date": "1993-01-08", "close": 0.078752, "volume": 22349.0}, {"date": "1993-01-11", "close": 0.078752, "volume": null}, {"date": "1993-01-12", "close": 0.078752, "volume": 8127.0}, {"date": "1993-01-13", "close": 0.078752, "volume": null}, {"date": "1993-01-14", "close": 0.078752, "volume": null}, {"date": "1993-01-15", "close": 0.083674, "volume": 520114.0}, {"date": "1993-01-18", "close": 0.088596, "volume": 319992.0}, {"date": "1993-01-19", "close": 0.088596, "volume": 282406.0}, {"date": "1993-01-20", "close": 0.088596, "volume": null}, {"date": "1993-01-21", "close": 0.088596, "volume": 54856.0}, {"date": "1993-01-22", "close": 0.083674, "volume": 81268.0}, {"date": "1993-01-25", "close": 0.088596, "volume": 50792.0}, {"date": "1993-01-26", "close": 0.083674, "volume": 36570.0}, {"date": "1993-01-27", "close": 0.09844, "volume": 966071.0}, {"date": "1993-01-28", "close": 0.118128, "volume": 1830557.0}, {"date": "1993-01-29", "close": 0.108284, "volume": 391609.0}, {"date": "1993-02-01", "close": 0.108284, "volume": 58919.0}, {"date": "1993-02-02", "close": 0.09844, "volume": 154409.0}, {"date": "1993-02-03", "close": 0.09844, "volume": 123933.0}, {"date": "1993-02-04", "close": 0.09844, "volume": 50792.0}, {"date": "1993-02-05", "close": 0.09844, "volume": 213328.0}, {"date": "1993-02-08", "close": 0.118128, "volume": 1560341.0}, {"date": "1993-02-09", "close": 0.127972, "volume": 1931227.0}, {"date": "1993-02-10", "close": 0.137816, "volume": 1584722.0}, {"date": "1993-02-11", "close": 0.14766, "volume": 2605648.0}, {"date": "1993-02-12", "close": 0.14766, "volume": 1266761.0}, {"date": "1993-02-15", "close": 0.127972, "volume": 385514.0}, {"date": "1993-02-16", "close": 0.127972, "volume": 140289.0}, {"date": "1993-02-17", "close": 0.137816, "volume": 22349.0}, {"date": "1993-02-18", "close": 0.127972, "volume": 154409.0}, {"date": "1993-02-19", "close": 0.127972, "volume": 552621.0}, {"date": "1993-02-22", "close": 0.14766, "volume": 1415075.0}, {"date": "1993-02-23", "close": 0.14766, "volume": 682649.0}, {"date": "1993-02-24", "close": 0.137816, "volume": 615603.0}, {"date": "1993-02-25", "close": 0.14766, "volume": 93458.0}, {"date": "1993-02-26", "close": 0.137816, "volume": 274279.0}, {"date": "1993-03-01", "close": 0.137816, "volume": 381959.0}, {"date": "1993-03-02", "close": 0.157504, "volume": 784234.0}, {"date": "1993-03-03", "close": 0.137816, "volume": 774076.0}, {"date": "1993-03-04", "close": 0.137816, "volume": 475416.0}, {"date": "1993-03-05", "close": 0.14766, "volume": 738521.0}, {"date": "1993-03-08", "close": 0.14766, "volume": 29460.0}, {"date": "1993-03-09", "close": 0.14766, "volume": 46729.0}, {"date": "1993-03-10", "close": 0.14766, "volume": 37180.0}, {"date": "1993-03-11", "close": 0.14766, "volume": 3669850.0}, {"date": "1993-03-12", "close": 0.157504, "volume": 490654.0}, {"date": "1993-03-15", "close": 0.137816, "volume": 316944.0}, {"date": "1993-03-16", "close": 0.14766, "volume": 313897.0}, {"date": "1993-03-17", "close": 0.14766, "volume": 139171.0}, {"date": "1993-03-18", "close": 0.14766, "volume": null}, {"date": "1993-03-19", "close": 0.137816, "volume": 71109.0}, {"date": "1993-03-22", "close": 0.137816, "volume": 16254.0}, {"date": "1993-03-23", "close": 0.137816, "volume": 453068.0}, {"date": "1993-03-24", "close": 0.127972, "volume": 356562.0}, {"date": "1993-03-25", "close": 0.137816, "volume": 499797.0}, {"date": "1993-03-26", "close": 0.157504, "volume": 823852.0}, {"date": "1993-03-29", "close": 0.157504, "volume": 974705.0}, {"date": "1993-03-30", "close": 0.157504, "volume": 107680.0}, {"date": "1993-03-31", "close": 0.14766, "volume": 530272.0}, {"date": "1993-04-01", "close": 0.157504, "volume": 607477.0}, {"date": "1993-04-02", "close": 0.14766, "volume": 311865.0}, {"date": "1993-04-05", "close": 0.157504, "volume": 166599.0}, {"date": "1993-04-06", "close": 0.14766, "volume": 1151971.0}, {"date": "1993-04-07", "close": 0.14766, "volume": 168631.0}, {"date": "1993-04-08", "close": 0.14766, "volume": 400244.0}, {"date": "1993-04-09", "close": 0.14766, "volume": null}, {"date": "1993-04-12", "close": 0.14766, "volume": null}, {"date": "1993-04-13", "close": 0.167348, "volume": 477448.0}, {"date": "1993-04-14", "close": 0.167348, "volume": 1156034.0}, {"date": "1993-04-15", "close": 0.167348, "volume": 321008.0}, {"date": "1993-04-16", "close": 0.167348, "volume": 194027.0}, {"date": "1993-04-19", "close": 0.167348, "volume": 686713.0}, {"date": "1993-04-20", "close": 0.167348, "volume": 223486.0}, {"date": "1993-04-21", "close": 0.167348, "volume": 776107.0}, {"date": "1993-04-22", "close": 0.177192, "volume": 142219.0}, {"date": "1993-04-23", "close": 0.157504, "volume": 603413.0}, {"date": "1993-04-26", "close": 0.167348, "volume": 262089.0}, {"date": "1993-04-27", "close": 0.177192, "volume": 601382.0}, {"date": "1993-04-28", "close": 0.167348, "volume": 223486.0}, {"date": "1993-04-29", "close": 0.167348, "volume": 404307.0}, {"date": "1993-04-30", "close": 0.167348, "volume": 455100.0}, {"date": "1993-05-03", "close": 0.157504, "volume": 302722.0}, {"date": "1993-05-04", "close": 0.14766, "volume": 39618.0}, {"date": "1993-05-05", "close": 0.157504, "volume": 223486.0}, {"date": "1993-05-06", "close": 0.14766, "volume": 91426.0}, {"date": "1993-05-07", "close": 0.14766, "volume": 62983.0}, {"date": "1993-05-10", "close": 0.14766, "volume": 312881.0}, {"date": "1993-05-11", "close": 0.14766, "volume": null}, {"date": "1993-05-12", "close": 0.137816, "volume": 276310.0}, {"date": "1993-05-13", "close": 0.14766, "volume": 573954.0}, {"date": "1993-05-14", "close": 0.14766, "volume": 255993.0}, {"date": "1993-05-17", "close": 0.157504, "volume": 79236.0}, {"date": "1993-05-18", "close": 0.157504, "volume": 81268.0}, {"date": "1993-05-19", "close": 0.14766, "volume": 598334.0}, {"date": "1993-05-20", "close": 0.157504, "volume": 115807.0}, {"date": "1993-05-21", "close": 0.167348, "volume": 255993.0}, {"date": "1993-05-24", "close": 0.177192, "volume": 726940.0}, {"date": "1993-05-25", "close": 0.167348, "volume": 138155.0}, {"date": "1993-05-26", "close": 0.177192, "volume": 525193.0}, {"date": "1993-05-27", "close": 0.167348, "volume": 184884.0}, {"date": "1993-05-28", "close": 0.177192, "volume": 400244.0}, {"date": "1993-05-31", "close": 0.167348, "volume": 136124.0}, {"date": "1993-06-01", "close": 0.177192, "volume": 1037180.0}, {"date": "1993-06-02", "close": 0.167348, "volume": 255993.0}, {"date": "1993-06-03", "close": 0.177192, "volume": 42666.0}, {"date": "1993-06-04", "close": 0.167348, "volume": 107680.0}, {"date": "1993-06-07", "close": 0.177192, "volume": 34539.0}, {"date": "1993-06-08", "close": 0.167348, "volume": 169646.0}, {"date": "1993-06-09", "close": 0.157504, "volume": 546526.0}, {"date": "1993-06-10", "close": 0.14766, "volume": 1129622.0}, {"date": "1993-06-11", "close": 0.14766, "volume": null}, {"date": "1993-06-14", "close": 0.14766, "volume": null}, {"date": "1993-06-15", "close": 0.14766, "volume": 312881.0}, {"date": "1993-06-16", "close": 0.157504, "volume": 104632.0}, {"date": "1993-06-17", "close": 0.157504, "volume": 152377.0}, {"date": "1993-06-18", "close": 0.157504, "volume": 152377.0}, {"date": "1993-06-21", "close": 0.14766, "volume": 15238.0}, {"date": "1993-06-22", "close": 0.14766, "volume": 280374.0}, {"date": "1993-06-23", "close": 0.14766, "volume": 87363.0}, {"date": "1993-06-24", "close": 0.14766, "volume": null}, {"date": "1993-06-25", "close": 0.14766, "volume": 132060.0}, {"date": "1993-06-28", "close": 0.137816, "volume": 91426.0}, {"date": "1993-06-29", "close": 0.137816, "volume": 111743.0}, {"date": "1993-06-30", "close": 0.14766, "volume": 92442.0}, {"date": "1993-07-01", "close": 0.14766, "volume": 117838.0}, {"date": "1993-07-02", "close": 0.14766, "volume": 28444.0}, {"date": "1993-07-05", "close": 0.14766, "volume": 215360.0}, {"date": "1993-07-06", "close": 0.14766, "volume": null}, {"date": "1993-07-07", "close": 0.14766, "volume": 304754.0}, {"date": "1993-07-08", "close": 0.14766, "volume": 12190.0}, {"date": "1993-07-09", "close": 0.14766, "volume": 243803.0}, {"date": "1993-07-12", "close": 0.167348, "volume": 501829.0}, {"date": "1993-07-13", "close": 0.167348, "volume": 83299.0}, {"date": "1993-07-14", "close": 0.167348, "volume": 326087.0}, {"date": "1993-07-15", "close": 0.177192, "volume": 489638.0}, {"date": "1993-07-16", "close": 0.177192, "volume": 172694.0}, {"date": "1993-07-19", "close": 0.177192, "volume": 218407.0}, {"date": "1993-07-20", "close": 0.167348, "volume": 222471.0}, {"date": "1993-07-21", "close": 0.167348, "volume": 127997.0}, {"date": "1993-07-22", "close": 0.157504, "volume": 94474.0}, {"date": "1993-07-23", "close": 0.157504, "volume": 217391.0}, {"date": "1993-07-26", "close": 0.14766, "volume": 74157.0}, {"date": "1993-07-27", "close": 0.157504, "volume": 87363.0}, {"date": "1993-07-28", "close": 0.14766, "volume": 48761.0}, {"date": "1993-07-29", "close": 0.157504, "volume": 115807.0}, {"date": "1993-07-30", "close": 0.177192, "volume": 831065.0}, {"date": "1993-08-02", "close": 0.177192, "volume": 343356.0}, {"date": "1993-08-03", "close": 0.157504, "volume": 463226.0}, {"date": "1993-08-04", "close": 0.157504, "volume": 385006.0}, {"date": "1993-08-05", "close": 0.157504, "volume": 44697.0}, {"date": "1993-08-06", "close": 0.137816, "volume": 351483.0}, {"date": "1993-08-09", "close": 0.157504, "volume": 284437.0}, {"date": "1993-08-10", "close": 0.157504, "volume": 593255.0}, {"date": "1993-08-11", "close": 0.167348, "volume": 387038.0}, {"date": "1993-08-12", "close": 0.157504, "volume": 280374.0}, {"date": "1993-08-13", "close": 0.157504, "volume": 359610.0}, {"date": "1993-08-16", "close": 0.157504, "volume": 115807.0}, {"date": "1993-08-17", "close": 0.14766, "volume": 101585.0}, {"date": "1993-08-18", "close": 0.14766, "volume": null}, {"date": "1993-08-19", "close": 0.157504, "volume": 308818.0}, {"date": "1993-08-20", "close": 0.157504, "volume": 348436.0}, {"date": "1993-08-23", "close": 0.167348, "volume": 125965.0}, {"date": "1993-08-24", "close": 0.167348, "volume": 65014.0}, {"date": "1993-08-25", "close": 0.167348, "volume": 67046.0}, {"date": "1993-08-26", "close": 0.157504, "volume": 190979.0}, {"date": "1993-08-27", "close": 0.157504, "volume": 60951.0}, {"date": "1993-08-30", "close": 0.157504, "volume": 60951.0}, {"date": "1993-08-31", "close": 0.157504, "volume": 20317.0}, {"date": "1993-09-01", "close": 0.157504, "volume": 199106.0}, {"date": "1993-09-02", "close": 0.157504, "volume": 229581.0}, {"date": "1993-09-03", "close": 0.157504, "volume": 172694.0}, {"date": "1993-09-06", "close": 0.157504, "volume": 169443.0}, {"date": "1993-09-07", "close": 0.157504, "volume": 45713.0}, {"date": "1993-09-08", "close": 0.14766, "volume": 406339.0}, {"date": "1993-09-09", "close": 0.14766, "volume": 121902.0}, {"date": "1993-09-10", "close": 0.14766, "volume": 107680.0}, {"date": "1993-09-13", "close": 0.14766, "volume": 32507.0}, {"date": "1993-09-14", "close": 0.137816, "volume": 270215.0}, {"date": "1993-09-15", "close": 0.137816, "volume": 136124.0}, {"date": "1993-09-16", "close": 0.137816, "volume": 36570.0}, {"date": "1993-09-17", "close": 0.137816, "volume": 120886.0}, {"date": "1993-09-20", "close": 0.137816, "volume": null}, {"date": "1993-09-21", "close": 0.137816, "volume": 81268.0}, {"date": "1993-09-22", "close": 0.137816, "volume": 95490.0}, {"date": "1993-09-23", "close": 0.137816, "volume": 48761.0}, {"date": "1993-09-24", "close": 0.137816, "volume": 81268.0}, {"date": "1993-09-27", "close": 0.137816, "volume": null}, {"date": "1993-09-28", "close": 0.137816, "volume": 201138.0}, {"date": "1993-09-29", "close": 0.137816, "volume": null}, {"date": "1993-09-30", "close": 0.127972, "volume": 50792.0}, {"date": "1993-10-01", "close": 0.127972, "volume": 26412.0}, {"date": "1993-10-04", "close": 0.127972, "volume": null}, {"date": "1993-10-05", "close": 0.127972, "volume": 170662.0}, {"date": "1993-10-06", "close": 0.137816, "volume": 16254.0}, {"date": "1993-10-07", "close": 0.137816, "volume": 4063.0}, {"date": "1993-10-08", "close": 0.137816, "volume": 24380.0}, {"date": "1993-10-11", "close": 0.137816, "volume": 58919.0}, {"date": "1993-10-12", "close": 0.137816, "volume": 71109.0}, {"date": "1993-10-13", "close": 0.137816, "volume": 111743.0}, {"date": "1993-10-14", "close": 0.14766, "volume": 133076.0}, {"date": "1993-10-15", "close": 0.157504, "volume": 152377.0}, {"date": "1993-10-18", "close": 0.157504, "volume": 4063.0}, {"date": "1993-10-19", "close": 0.157504, "volume": 20317.0}, {"date": "1993-10-20", "close": 0.14766, "volume": 97521.0}, {"date": "1993-10-21", "close": 0.157504, "volume": 235677.0}, {"date": "1993-10-22", "close": 0.137816, "volume": 211296.0}, {"date": "1993-10-25", "close": 0.137816, "volume": 53840.0}, {"date": "1993-10-26", "close": 0.14766, "volume": 52824.0}, {"date": "1993-10-27", "close": 0.14766, "volume": null}, {"date": "1993-10-28", "close": 0.14766, "volume": 213328.0}, {"date": "1993-10-29", "close": 0.14766, "volume": 397196.0}, {"date": "1993-11-01", "close": 0.137816, "volume": 85331.0}, {"date": "1993-11-02", "close": 0.127972, "volume": 85331.0}, {"date": "1993-11-03", "close": 0.127972, "volume": 185900.0}, {"date": "1993-11-04", "close": 0.137816, "volume": 131044.0}, {"date": "1993-11-05", "close": 0.137816, "volume": 16254.0}, {"date": "1993-11-08", "close": 0.137816, "volume": 222471.0}, {"date": "1993-11-09", "close": 0.127972, "volume": 38602.0}, {"date": "1993-11-10", "close": 0.137816, "volume": 12190.0}, {"date": "1993-11-11", "close": 0.137816, "volume": 73141.0}, {"date": "1993-11-12", "close": 0.127972, "volume": 158472.0}, {"date": "1993-11-15", "close": 0.127972, "volume": 42666.0}, {"date": "1993-11-16", "close": 0.137816, "volume": 46729.0}, {"date": "1993-11-17", "close": 0.137816, "volume": 40634.0}, {"date": "1993-11-18", "close": 0.137816, "volume": 132060.0}, {"date": "1993-11-19", "close": 0.137816, "volume": 28444.0}, {"date": "1993-11-22", "close": 0.127972, "volume": 260057.0}, {"date": "1993-11-23", "close": 0.127972, "volume": 156440.0}, {"date": "1993-11-24", "close": 0.127972, "volume": 146282.0}, {"date": "1993-11-25", "close": 0.137816, "volume": 46729.0}, {"date": "1993-11-26", "close": 0.137816, "volume": null}, {"date": "1993-11-29", "close": 0.127972, "volume": 40634.0}, {"date": "1993-11-30", "close": 0.127972, "volume": 132060.0}, {"date": "1993-12-01", "close": 0.127972, "volume": 20317.0}, {"date": "1993-12-02", "close": 0.127972, "volume": 101585.0}, {"date": "1993-12-03", "close": 0.137816, "volume": 10158.0}, {"date": "1993-12-06", "close": 0.127972, "volume": 205201.0}, {"date": "1993-12-07", "close": 0.137816, "volume": 40634.0}, {"date": "1993-12-08", "close": 0.137816, "volume": 8127.0}, {"date": "1993-12-09", "close": 0.127972, "volume": 127997.0}, {"date": "1993-12-10", "close": 0.137816, "volume": 457131.0}, {"date": "1993-12-13", "close": 0.137816, "volume": 98537.0}, {"date": "1993-12-14", "close": 0.137816, "volume": 241772.0}, {"date": "1993-12-15", "close": 0.127972, "volume": 28444.0}, {"date": "1993-12-16", "close": 0.127972, "volume": 123933.0}, {"date": "1993-12-17", "close": 0.127972, "volume": null}, {"date": "1993-12-20", "close": 0.137816, "volume": 318976.0}, {"date": "1993-12-21", "close": 0.137816, "volume": 203169.0}, {"date": "1993-12-22", "close": 0.127972, "volume": 127997.0}, {"date": "1993-12-23", "close": 0.127972, "volume": 62983.0}, {"date": "1993-12-24", "close": 0.137816, "volume": 193011.0}, {"date": "1993-12-27", "close": 0.137816, "volume": null}, {"date": "1993-12-28", "close": 0.137816, "volume": null}, {"date": "1993-12-29", "close": 0.137816, "volume": 14222.0}, {"date": "1993-12-30", "close": 0.137816, "volume": 172694.0}, {"date": "1993-12-31", "close": 0.137816, "volume": 105648.0}, {"date": "1994-01-03", "close": 0.137816, "volume": null}, {"date": "1994-01-04", "close": 0.137816, "volume": 101585.0}, {"date": "1994-01-05", "close": 0.157504, "volume": 820805.0}, {"date": "1994-01-06", "close": 0.157504, "volume": 252946.0}, {"date": "1994-01-07", "close": 0.157504, "volume": 115807.0}, {"date": "1994-01-10", "close": 0.167348, "volume": 396180.0}, {"date": "1994-01-11", "close": 0.14766, "volume": 623730.0}, {"date": "1994-01-12", "close": 0.167348, "volume": 605445.0}, {"date": "1994-01-13", "close": 0.157504, "volume": 345388.0}, {"date": "1994-01-14", "close": 0.187036, "volume": 848232.0}, {"date": "1994-01-17", "close": 0.177192, "volume": 265136.0}, {"date": "1994-01-18", "close": 0.177192, "volume": 774076.0}, {"date": "1994-01-19", "close": 0.177192, "volume": 511987.0}, {"date": "1994-01-20", "close": 0.19688, "volume": 580049.0}, {"date": "1994-01-21", "close": 0.19688, "volume": 1489232.0}, {"date": "1994-01-24", "close": 0.187036, "volume": 158472.0}, {"date": "1994-01-25", "close": 0.19688, "volume": 170662.0}, {"date": "1994-01-26", "close": 0.19688, "volume": null}, {"date": "1994-01-27", "close": 0.187036, "volume": 180821.0}, {"date": "1994-01-28", "close": 0.187036, "volume": 494718.0}, {"date": "1994-01-31", "close": 0.187036, "volume": 261073.0}, {"date": "1994-02-01", "close": 0.177192, "volume": 353515.0}, {"date": "1994-02-02", "close": 0.187036, "volume": 140289.0}, {"date": "1994-02-03", "close": 0.177192, "volume": 233645.0}, {"date": "1994-02-04", "close": 0.206724, "volume": 1064709.0}, {"date": "1994-02-07", "close": 0.206724, "volume": 422592.0}, {"date": "1994-02-08", "close": 0.206724, "volume": 594779.0}, {"date": "1994-02-09", "close": 0.206724, "volume": 520114.0}, {"date": "1994-02-10", "close": 0.206724, "volume": 126981.0}, {"date": "1994-02-11", "close": 0.216568, "volume": 418529.0}, {"date": "1994-02-14", "close": 0.19688, "volume": 225518.0}, {"date": "1994-02-15", "close": 0.19688, "volume": 132060.0}, {"date": "1994-02-16", "close": 0.19688, "volume": 123933.0}, {"date": "1994-02-17", "close": 0.19688, "volume": 176757.0}, {"date": "1994-02-18", "close": 0.19688, "volume": 130028.0}, {"date": "1994-02-21", "close": 0.19688, "volume": 148314.0}, {"date": "1994-02-22", "close": 0.19688, "volume": null}, {"date": "1994-02-23", "close": 0.187036, "volume": 2271434.0}, {"date": "1994-02-24", "close": 0.187036, "volume": 35555.0}, {"date": "1994-02-25", "close": 0.187036, "volume": 308818.0}, {"date": "1994-02-28", "close": 0.187036, "volume": 56887.0}, {"date": "1994-03-01", "close": 0.19688, "volume": 302722.0}, {"date": "1994-03-02", "close": 0.19688, "volume": 119870.0}, {"date": "1994-03-03", "close": 0.187036, "volume": 329134.0}, {"date": "1994-03-04", "close": 0.177192, "volume": 425640.0}, {"date": "1994-03-07", "close": 0.177192, "volume": 30475.0}, {"date": "1994-03-08", "close": 0.177192, "volume": 148314.0}, {"date": "1994-03-09", "close": 0.177192, "volume": 93458.0}, {"date": "1994-03-10", "close": 0.187036, "volume": 39618.0}, {"date": "1994-03-11", "close": 0.177192, "volume": 85331.0}, {"date": "1994-03-14", "close": 0.177192, "volume": 1917920.0}, {"date": "1994-03-15", "close": 0.177192, "volume": 150345.0}, {"date": "1994-03-16", "close": 0.167348, "volume": 489638.0}, {"date": "1994-03-17", "close": 0.177192, "volume": 129013.0}, {"date": "1994-03-18", "close": 0.177192, "volume": 184884.0}, {"date": "1994-03-21", "close": 0.177192, "volume": 175742.0}, {"date": "1994-03-22", "close": 0.177192, "volume": 144250.0}, {"date": "1994-03-23", "close": 0.177192, "volume": 123933.0}, {"date": "1994-03-24", "close": 0.177192, "volume": 761885.0}, {"date": "1994-03-25", "close": 0.177192, "volume": 26412.0}, {"date": "1994-03-28", "close": 0.167348, "volume": 119870.0}, {"date": "1994-03-29", "close": 0.177192, "volume": 119870.0}, {"date": "1994-03-30", "close": 0.167348, "volume": 136124.0}, {"date": "1994-03-31", "close": 0.167348, "volume": 200731.0}, {"date": "1994-04-01", "close": 0.167348, "volume": null}, {"date": "1994-04-04", "close": 0.167348, "volume": null}, {"date": "1994-04-05", "close": 0.167348, "volume": 213328.0}, {"date": "1994-04-06", "close": 0.177192, "volume": 52824.0}, {"date": "1994-04-07", "close": 0.167348, "volume": 115807.0}, {"date": "1994-04-08", "close": 0.167348, "volume": 99553.0}, {"date": "1994-04-11", "close": 0.157504, "volume": 24380.0}, {"date": "1994-04-12", "close": 0.157504, "volume": 85331.0}, {"date": "1994-04-13", "close": 0.157504, "volume": 172694.0}, {"date": "1994-04-14", "close": 0.157504, "volume": 6095.0}, {"date": "1994-04-15", "close": 0.157504, "volume": null}, {"date": "1994-04-18", "close": 0.167348, "volume": 38602.0}, {"date": "1994-04-19", "close": 0.157504, "volume": 50792.0}, {"date": "1994-04-20", "close": 0.157504, "volume": 286469.0}, {"date": "1994-04-21", "close": 0.157504, "volume": 4063.0}, {"date": "1994-04-22", "close": 0.167348, "volume": 130028.0}, {"date": "1994-04-25", "close": 0.167348, "volume": null}, {"date": "1994-04-26", "close": 0.167348, "volume": 10158.0}, {"date": "1994-04-27", "close": 0.177192, "volume": 150345.0}, {"date": "1994-04-28", "close": 0.177192, "volume": null}, {"date": "1994-04-29", "close": 0.167348, "volume": 6095.0}, {"date": "1994-05-02", "close": 0.14766, "volume": 81268.0}, {"date": "1994-05-03", "close": 0.14766, "volume": 10158.0}, {"date": "1994-05-04", "close": 0.14766, "volume": 152377.0}, {"date": "1994-05-05", "close": 0.14766, "volume": 50792.0}, {"date": "1994-05-06", "close": 0.14766, "volume": 20317.0}, {"date": "1994-05-09", "close": 0.137816, "volume": 36570.0}, {"date": "1994-05-10", "close": 0.157504, "volume": 499797.0}, {"date": "1994-05-11", "close": 0.167348, "volume": 235677.0}, {"date": "1994-05-12", "close": 0.167348, "volume": 101585.0}, {"date": "1994-05-13", "close": 0.167348, "volume": 67046.0}, {"date": "1994-05-16", "close": 0.167348, "volume": 223486.0}, {"date": "1994-05-17", "close": 0.177192, "volume": 50792.0}, {"date": "1994-05-18", "close": 0.177192, "volume": 209265.0}, {"date": "1994-05-19", "close": 0.177192, "volume": 164567.0}, {"date": "1994-05-20", "close": 0.177192, "volume": 186916.0}, {"date": "1994-05-23", "close": 0.167348, "volume": 518082.0}, {"date": "1994-05-24", "close": 0.177192, "volume": 48761.0}, {"date": "1994-05-25", "close": 0.177192, "volume": 26412.0}, {"date": "1994-05-26", "close": 0.167348, "volume": 36570.0}, {"date": "1994-05-27", "close": 0.177192, "volume": 50792.0}, {"date": "1994-05-30", "close": 0.167348, "volume": 46729.0}, {"date": "1994-05-31", "close": 0.167348, "volume": 4063.0}, {"date": "1994-06-01", "close": 0.167348, "volume": 67046.0}, {"date": "1994-06-02", "close": 0.167348, "volume": 314913.0}, {"date": "1994-06-03", "close": 0.167348, "volume": null}, {"date": "1994-06-06", "close": 0.157504, "volume": 54856.0}, {"date": "1994-06-07", "close": 0.167348, "volume": 253962.0}, {"date": "1994-06-08", "close": 0.167348, "volume": null}, {"date": "1994-06-09", "close": 0.177192, "volume": 20317.0}, {"date": "1994-06-10", "close": 0.157504, "volume": 50792.0}, {"date": "1994-06-13", "close": 0.157504, "volume": null}, {"date": "1994-06-14", "close": 0.157504, "volume": 10158.0}, {"date": "1994-06-15", "close": 0.167348, "volume": 457131.0}, {"date": "1994-06-16", "close": 0.167348, "volume": 42666.0}, {"date": "1994-06-17", "close": 0.157504, "volume": 20317.0}, {"date": "1994-06-20", "close": 0.167348, "volume": 73141.0}, {"date": "1994-06-21", "close": 0.157504, "volume": 87363.0}, {"date": "1994-06-22", "close": 0.157504, "volume": null}, {"date": "1994-06-23", "close": 0.14766, "volume": 93458.0}, {"date": "1994-06-24", "close": 0.157504, "volume": 24380.0}, {"date": "1994-06-27", "close": 0.167348, "volume": 142219.0}, {"date": "1994-06-28", "close": 0.157504, "volume": 581065.0}, {"date": "1994-06-29", "close": 0.167348, "volume": 85331.0}, {"date": "1994-06-30", "close": 0.157504, "volume": 111743.0}, {"date": "1994-07-01", "close": 0.157504, "volume": 30475.0}, {"date": "1994-07-04", "close": 0.14766, "volume": 10158.0}, {"date": "1994-07-05", "close": 0.14766, "volume": null}, {"date": "1994-07-06", "close": 0.157504, "volume": 16254.0}, {"date": "1994-07-07", "close": 0.157504, "volume": 12190.0}, {"date": "1994-07-08", "close": 0.177192, "volume": 56887.0}, {"date": "1994-07-11", "close": 0.167348, "volume": 10158.0}, {"date": "1994-07-12", "close": 0.167348, "volume": 111743.0}, {"date": "1994-07-13", "close": 0.157504, "volume": 12190.0}, {"date": "1994-07-14", "close": 0.177192, "volume": 20317.0}, {"date": "1994-07-15", "close": 0.177192, "volume": 142219.0}, {"date": "1994-07-18", "close": 0.177192, "volume": 24380.0}, {"date": "1994-07-19", "close": 0.177192, "volume": null}, {"date": "1994-07-20", "close": 0.177192, "volume": 148314.0}, {"date": "1994-07-21", "close": 0.177192, "volume": 16254.0}, {"date": "1994-07-22", "close": 0.177192, "volume": 60951.0}, {"date": "1994-07-25", "close": 0.177192, "volume": 47745.0}, {"date": "1994-07-26", "close": 0.177192, "volume": 186916.0}, {"date": "1994-07-27", "close": 0.177192, "volume": 121902.0}, {"date": "1994-07-28", "close": 0.177192, "volume": null}, {"date": "1994-07-29", "close": 0.177192, "volume": 538399.0}, {"date": "1994-08-01", "close": 0.177192, "volume": null}, {"date": "1994-08-02", "close": 0.167348, "volume": 134092.0}, {"date": "1994-08-03", "close": 0.177192, "volume": 233645.0}, {"date": "1994-08-04", "close": 0.177192, "volume": null}, {"date": "1994-08-05", "close": 0.177192, "volume": 117838.0}, {"date": "1994-08-08", "close": 0.177192, "volume": 40634.0}, {"date": "1994-08-09", "close": 0.167348, "volume": 121902.0}, {"date": "1994-08-10", "close": 0.177192, "volume": 31694.0}, {"date": "1994-08-11", "close": 0.177192, "volume": 138155.0}, {"date": "1994-08-12", "close": 0.167348, "volume": 67046.0}, {"date": "1994-08-15", "close": 0.167348, "volume": null}, {"date": "1994-08-16", "close": 0.167348, "volume": 101585.0}, {"date": "1994-08-17", "close": 0.167348, "volume": 30475.0}, {"date": "1994-08-18", "close": 0.167348, "volume": 99553.0}, {"date": "1994-08-19", "close": 0.167348, "volume": 47745.0}, {"date": "1994-08-22", "close": 0.167348, "volume": 10158.0}, {"date": "1994-08-23", "close": 0.167348, "volume": 60951.0}, {"date": "1994-08-24", "close": 0.167348, "volume": 4063.0}, {"date": "1994-08-25", "close": 0.167348, "volume": 134092.0}, {"date": "1994-08-26", "close": 0.167348, "volume": 24380.0}, {"date": "1994-08-29", "close": 0.167348, "volume": null}, {"date": "1994-08-30", "close": 0.167348, "volume": 71109.0}, {"date": "1994-08-31", "close": 0.167348, "volume": 36570.0}, {"date": "1994-09-01", "close": 0.167348, "volume": 138155.0}, {"date": "1994-09-02", "close": 0.167348, "volume": 34539.0}, {"date": "1994-09-05", "close": 0.167348, "volume": 1603007.0}, {"date": "1994-09-06", "close": 0.167348, "volume": null}, {"date": "1994-09-07", "close": 0.167348, "volume": 81268.0}, {"date": "1994-09-08", "close": 0.167348, "volume": 96505.0}, {"date": "1994-09-09", "close": 0.177192, "volume": 26412.0}, {"date": "1994-09-12", "close": 0.167348, "volume": 176757.0}, {"date": "1994-09-13", "close": 0.167348, "volume": 54856.0}, {"date": "1994-09-14", "close": 0.167348, "volume": 544494.0}, {"date": "1994-09-15", "close": 0.167348, "volume": 40634.0}, {"date": "1994-09-16", "close": 0.177192, "volume": 20317.0}, {"date": "1994-09-19", "close": 0.167348, "volume": 20317.0}, {"date": "1994-09-20", "close": 0.177192, "volume": 10158.0}, {"date": "1994-09-21", "close": 0.167348, "volume": 66030.0}, {"date": "1994-09-22", "close": 0.167348, "volume": 20317.0}, {"date": "1994-09-23", "close": 0.167348, "volume": 121902.0}, {"date": "1994-09-26", "close": 0.167348, "volume": null}, {"date": "1994-09-27", "close": 0.167348, "volume": 20317.0}, {"date": "1994-09-28", "close": 0.167348, "volume": null}, {"date": "1994-09-29", "close": 0.167348, "volume": null}, {"date": "1994-09-30", "close": 0.167348, "volume": null}, {"date": "1994-10-03", "close": 0.167348, "volume": null}, {"date": "1994-10-04", "close": 0.167348, "volume": 761885.0}, {"date": "1994-10-05", "close": 0.167348, "volume": 87363.0}, {"date": "1994-10-06", "close": 0.167348, "volume": 69078.0}, {"date": "1994-10-07", "close": 0.167348, "volume": 3048.0}, {"date": "1994-10-10", "close": 0.167348, "volume": null}, {"date": "1994-10-11", "close": 0.167348, "volume": null}, {"date": "1994-10-12", "close": 0.167348, "volume": 46729.0}, {"date": "1994-10-13", "close": 0.167348, "volume": 16254.0}, {"date": "1994-10-14", "close": 0.167348, "volume": null}, {"date": "1994-10-17", "close": 0.167348, "volume": 101585.0}, {"date": "1994-10-18", "close": 0.157504, "volume": 60951.0}, {"date": "1994-10-19", "close": 0.157504, "volume": 40634.0}, {"date": "1994-10-20", "close": 0.157504, "volume": 1015847.0}, {"date": "1994-10-21", "close": 0.157504, "volume": null}, {"date": "1994-10-24", "close": 0.157504, "volume": null}, {"date": "1994-10-25", "close": 0.157504, "volume": null}, {"date": "1994-10-26", "close": 0.157504, "volume": null}, {"date": "1994-10-27", "close": 0.157504, "volume": 325071.0}, {"date": "1994-10-28", "close": 0.157504, "volume": 34539.0}, {"date": "1994-10-31", "close": 0.157504, "volume": 40634.0}, {"date": "1994-11-01", "close": 0.167348, "volume": 4063.0}, {"date": "1994-11-02", "close": 0.157504, "volume": 71109.0}, {"date": "1994-11-03", "close": 0.157504, "volume": null}, {"date": "1994-11-04", "close": 0.157504, "volume": null}, {"date": "1994-11-07", "close": 0.157504, "volume": 20317.0}, {"date": "1994-11-08", "close": 0.157504, "volume": 20317.0}, {"date": "1994-11-09", "close": 0.157504, "volume": null}, {"date": "1994-11-10", "close": 0.157504, "volume": null}, {"date": "1994-11-11", "close": 0.14766, "volume": 19301.0}, {"date": "1994-11-14", "close": 0.14766, "volume": 90410.0}, {"date": "1994-11-15", "close": 0.157504, "volume": 6095.0}, {"date": "1994-11-16", "close": 0.157504, "volume": 65014.0}, {"date": "1994-11-17", "close": 0.157504, "volume": null}, {"date": "1994-11-18", "close": 0.14766, "volume": 54856.0}, {"date": "1994-11-21", "close": 0.14766, "volume": null}, {"date": "1994-11-22", "close": 0.14766, "volume": 749695.0}, {"date": "1994-11-23", "close": 0.137816, "volume": 20317.0}, {"date": "1994-11-24", "close": 0.14766, "volume": 60951.0}, {"date": "1994-11-25", "close": 0.14766, "volume": 20317.0}, {"date": "1994-11-28", "close": 0.157504, "volume": 4063.0}, {"date": "1994-11-29", "close": 0.14766, "volume": 77204.0}, {"date": "1994-11-30", "close": 0.14766, "volume": null}, {"date": "1994-12-01", "close": 0.14766, "volume": 8127.0}, {"date": "1994-12-02", "close": 0.137816, "volume": 14222.0}, {"date": "1994-12-05", "close": 0.157504, "volume": 10158.0}, {"date": "1994-12-06", "close": 0.157504, "volume": 24380.0}, {"date": "1994-12-07", "close": 0.14766, "volume": 164567.0}, {"date": "1994-12-08", "close": 0.157504, "volume": 109711.0}, {"date": "1994-12-09", "close": 0.157504, "volume": 325071.0}, {"date": "1994-12-12", "close": 0.157504, "volume": 294596.0}, {"date": "1994-12-13", "close": 0.157504, "volume": 304754.0}, {"date": "1994-12-14", "close": 0.157504, "volume": 280374.0}, {"date": "1994-12-15", "close": 0.157504, "volume": 50792.0}, {"date": "1994-12-16", "close": 0.167348, "volume": 44697.0}, {"date": "1994-12-19", "close": 0.157504, "volume": 148314.0}, {"date": "1994-12-20", "close": 0.157504, "volume": 71109.0}, {"date": "1994-12-21", "close": 0.157504, "volume": null}, {"date": "1994-12-22", "close": 0.157504, "volume": null}, {"date": "1994-12-23", "close": 0.157504, "volume": null}, {"date": "1994-12-26", "close": 0.157504, "volume": null}, {"date": "1994-12-27", "close": 0.157504, "volume": null}, {"date": "1994-12-28", "close": 0.157504, "volume": 16254.0}, {"date": "1994-12-29", "close": 0.157504, "volume": null}, {"date": "1994-12-30", "close": 0.167348, "volume": 145266.0}, {"date": "1995-01-02", "close": 0.167348, "volume": null}, {"date": "1995-01-03", "close": 0.177192, "volume": 2032.0}, {"date": "1995-01-04", "close": 0.167348, "volume": 65014.0}, {"date": "1995-01-05", "close": 0.167348, "volume": null}, {"date": "1995-01-06", "close": 0.167348, "volume": 111743.0}, {"date": "1995-01-09", "close": 0.167348, "volume": 251930.0}, {"date": "1995-01-10", "close": 0.177192, "volume": 42666.0}, {"date": "1995-01-11", "close": 0.167348, "volume": 30475.0}, {"date": "1995-01-12", "close": 0.177192, "volume": 501829.0}, {"date": "1995-01-13", "close": 0.177192, "volume": 8127.0}, {"date": "1995-01-16", "close": 0.177192, "volume": null}, {"date": "1995-01-17", "close": 0.177192, "volume": 57903.0}, {"date": "1995-01-18", "close": 0.177192, "volume": null}, {"date": "1995-01-19", "close": 0.167348, "volume": 20317.0}, {"date": "1995-01-20", "close": 0.167348, "volume": 14222.0}, {"date": "1995-01-23", "close": 0.177192, "volume": 38602.0}, {"date": "1995-01-24", "close": 0.177192, "volume": 58919.0}, {"date": "1995-01-25", "close": 0.177192, "volume": 121902.0}, {"date": "1995-01-26", "close": 0.177192, "volume": null}, {"date": "1995-01-27", "close": 0.177192, "volume": 18285.0}, {"date": "1995-01-30", "close": 0.167348, "volume": 4063.0}, {"date": "1995-01-31", "close": 0.167348, "volume": 10158.0}, {"date": "1995-02-01", "close": 0.167348, "volume": 9143.0}, {"date": "1995-02-02", "close": 0.157504, "volume": 22349.0}, {"date": "1995-02-03", "close": 0.157504, "volume": 50792.0}, {"date": "1995-02-06", "close": 0.157504, "volume": 180821.0}, {"date": "1995-02-07", "close": 0.157504, "volume": 188948.0}, {"date": "1995-02-08", "close": 0.157504, "volume": null}, {"date": "1995-02-09", "close": 0.157504, "volume": null}, {"date": "1995-02-10", "close": 0.157504, "volume": null}, {"date": "1995-02-13", "close": 0.157504, "volume": 26412.0}, {"date": "1995-02-14", "close": 0.14766, "volume": 55872.0}, {"date": "1995-02-15", "close": 0.14766, "volume": null}, {"date": "1995-02-16", "close": 0.157504, "volume": 42666.0}, {"date": "1995-02-17", "close": 0.157504, "volume": 50792.0}, {"date": "1995-02-20", "close": 0.167348, "volume": 30475.0}, {"date": "1995-02-21", "close": 0.167348, "volume": null}, {"date": "1995-02-22", "close": 0.167348, "volume": 8127.0}, {"date": "1995-02-23", "close": 0.157504, "volume": 125965.0}, {"date": "1995-02-24", "close": 0.157504, "volume": 66030.0}, {"date": "1995-02-27", "close": 0.157504, "volume": null}, {"date": "1995-02-28", "close": 0.157504, "volume": 30475.0}, {"date": "1995-03-01", "close": 0.157504, "volume": null}, {"date": "1995-03-02", "close": 0.157504, "volume": null}, {"date": "1995-03-03", "close": 0.157504, "volume": 40634.0}, {"date": "1995-03-06", "close": 0.157504, "volume": null}, {"date": "1995-03-07", "close": 0.157504, "volume": null}, {"date": "1995-03-08", "close": 0.157504, "volume": 60951.0}, {"date": "1995-03-09", "close": 0.14766, "volume": 19809.0}, {"date": "1995-03-10", "close": 0.14766, "volume": null}, {"date": "1995-03-13", "close": 0.14766, "volume": 304754.0}, {"date": "1995-03-14", "close": 0.14766, "volume": null}, {"date": "1995-03-15", "close": 0.14766, "volume": 40634.0}, {"date": "1995-03-16", "close": 0.137816, "volume": 102601.0}, {"date": "1995-03-17", "close": 0.137816, "volume": 67046.0}, {"date": "1995-03-20", "close": 0.137816, "volume": 2032.0}, {"date": "1995-03-21", "close": 0.137816, "volume": 20317.0}, {"date": "1995-03-22", "close": 0.137816, "volume": null}, {"date": "1995-03-23", "close": 0.137816, "volume": 36570.0}, {"date": "1995-03-24", "close": 0.137816, "volume": 30475.0}, {"date": "1995-03-27", "close": 0.137816, "volume": 203169.0}, {"date": "1995-03-28", "close": 0.14766, "volume": 152377.0}, {"date": "1995-03-29", "close": 0.14766, "volume": null}, {"date": "1995-03-30", "close": 0.137816, "volume": 101585.0}, {"date": "1995-03-31", "close": 0.137816, "volume": 43681.0}, {"date": "1995-04-03", "close": 0.137816, "volume": null}, {"date": "1995-04-04", "close": 0.14766, "volume": 134092.0}, {"date": "1995-04-05", "close": 0.137816, "volume": 24380.0}, {"date": "1995-04-06", "close": 0.137816, "volume": 4063.0}, {"date": "1995-04-07", "close": 0.137816, "volume": null}, {"date": "1995-04-10", "close": 0.137816, "volume": 204185.0}, {"date": "1995-04-11", "close": 0.137816, "volume": null}, {"date": "1995-04-12", "close": 0.14766, "volume": 71109.0}, {"date": "1995-04-13", "close": 0.14766, "volume": 10158.0}, {"date": "1995-04-14", "close": 0.14766, "volume": null}, {"date": "1995-04-17", "close": 0.14766, "volume": null}, {"date": "1995-04-18", "close": 0.137816, "volume": 87363.0}, {"date": "1995-04-19", "close": 0.137816, "volume": null}, {"date": "1995-04-20", "close": 0.137816, "volume": 62983.0}, {"date": "1995-04-21", "close": 0.137816, "volume": null}, {"date": "1995-04-24", "close": 0.14766, "volume": 73141.0}, {"date": "1995-04-25", "close": 0.14766, "volume": null}, {"date": "1995-04-26", "close": 0.14766, "volume": null}, {"date": "1995-04-27", "close": 0.14766, "volume": 102601.0}, {"date": "1995-04-28", "close": 0.157504, "volume": 536367.0}, {"date": "1995-05-01", "close": 0.177192, "volume": 683665.0}, {"date": "1995-05-02", "close": 0.167348, "volume": 180821.0}, {"date": "1995-05-03", "close": 0.177192, "volume": 264120.0}, {"date": "1995-05-04", "close": 0.187036, "volume": 666396.0}, {"date": "1995-05-05", "close": 0.187036, "volume": 125965.0}, {"date": "1995-05-08", "close": 0.187036, "volume": 284437.0}, {"date": "1995-05-09", "close": 0.187036, "volume": 239740.0}, {"date": "1995-05-10", "close": 0.206724, "volume": 309833.0}, {"date": "1995-05-11", "close": 0.206724, "volume": 398212.0}, {"date": "1995-05-12", "close": 0.206724, "volume": 206217.0}, {"date": "1995-05-15", "close": 0.206724, "volume": 10158.0}, {"date": "1995-05-16", "close": 0.206724, "volume": 230597.0}, {"date": "1995-05-17", "close": 0.216568, "volume": 599350.0}, {"date": "1995-05-18", "close": 0.216568, "volume": 201138.0}, {"date": "1995-05-19", "close": 0.216568, "volume": 284437.0}, {"date": "1995-05-22", "close": 0.206724, "volume": 213328.0}, {"date": "1995-05-23", "close": 0.216568, "volume": 217391.0}, {"date": "1995-05-24", "close": 0.216568, "volume": 99553.0}, {"date": "1995-05-25", "close": 0.226412, "volume": 216375.0}, {"date": "1995-05-26", "close": 0.226412, "volume": 123933.0}, {"date": "1995-05-29", "close": 0.226412, "volume": 4063.0}, {"date": "1995-05-30", "close": 0.226412, "volume": null}, {"date": "1995-05-31", "close": 0.206724, "volume": 22349.0}, {"date": "1995-06-01", "close": 0.226412, "volume": 350467.0}, {"date": "1995-06-02", "close": 0.236256, "volume": 260057.0}, {"date": "1995-06-05", "close": 0.2461, "volume": 318976.0}, {"date": "1995-06-06", "close": 0.2461, "volume": 180821.0}, {"date": "1995-06-07", "close": 0.2461, "volume": 231613.0}, {"date": "1995-06-08", "close": 0.2461, "volume": 136124.0}, {"date": "1995-06-09", "close": 0.2461, "volume": 539415.0}, {"date": "1995-06-12", "close": 0.2461, "volume": null}, {"date": "1995-06-13", "close": 0.2461, "volume": 648111.0}, {"date": "1995-06-14", "close": 0.2461, "volume": 530272.0}, {"date": "1995-06-15", "close": 0.2461, "volume": 624746.0}, {"date": "1995-06-16", "close": 0.2461, "volume": 136124.0}, {"date": "1995-06-19", "close": 0.2461, "volume": 43681.0}, {"date": "1995-06-20", "close": 0.2461, "volume": 178789.0}, {"date": "1995-06-21", "close": 0.2461, "volume": 16254.0}, {"date": "1995-06-22", "close": 0.2461, "volume": 14222.0}, {"date": "1995-06-23", "close": 0.265788, "volume": 329134.0}, {"date": "1995-06-26", "close": 0.265788, "volume": 53840.0}, {"date": "1995-06-27", "close": 0.255944, "volume": 487607.0}, {"date": "1995-06-28", "close": 0.265788, "volume": 570906.0}, {"date": "1995-06-29", "close": 0.285476, "volume": 298659.0}, {"date": "1995-06-30", "close": 0.255944, "volume": 642015.0}, {"date": "1995-07-03", "close": 0.2461, "volume": 117838.0}, {"date": "1995-07-04", "close": 0.255944, "volume": 88379.0}, {"date": "1995-07-05", "close": 0.255944, "volume": 1366315.0}, {"date": "1995-07-06", "close": 0.265788, "volume": 393133.0}, {"date": "1995-07-07", "close": 0.275632, "volume": 33523.0}, {"date": "1995-07-10", "close": 0.265788, "volume": 228566.0}, {"date": "1995-07-11", "close": 0.255944, "volume": 841121.0}, {"date": "1995-07-12", "close": 0.265788, "volume": 66030.0}, {"date": "1995-07-13", "close": 0.265788, "volume": 170662.0}, {"date": "1995-07-14", "close": 0.255944, "volume": 106664.0}, {"date": "1995-07-17", "close": 0.255944, "volume": 62983.0}, {"date": "1995-07-18", "close": 0.255944, "volume": 70093.0}, {"date": "1995-07-19", "close": 0.255944, "volume": 135108.0}, {"date": "1995-07-20", "close": 0.265788, "volume": 14222.0}, {"date": "1995-07-21", "close": 0.255944, "volume": 31491.0}, {"date": "1995-07-24", "close": 0.255944, "volume": 44697.0}, {"date": "1995-07-25", "close": 0.265788, "volume": 50792.0}, {"date": "1995-07-26", "close": 0.255944, "volume": 111743.0}, {"date": "1995-07-27", "close": 0.255944, "volume": 52824.0}, {"date": "1995-07-28", "close": 0.255944, "volume": 87363.0}, {"date": "1995-07-31", "close": 0.265788, "volume": 774076.0}, {"date": "1995-08-01", "close": 0.255944, "volume": 123933.0}, {"date": "1995-08-02", "close": 0.255944, "volume": 16254.0}, {"date": "1995-08-03", "close": 0.2461, "volume": 115807.0}, {"date": "1995-08-04", "close": 0.255944, "volume": 16254.0}, {"date": "1995-08-07", "close": 0.2461, "volume": 122918.0}, {"date": "1995-08-08", "close": 0.2461, "volume": 30475.0}, {"date": "1995-08-09", "close": 0.255944, "volume": 142219.0}, {"date": "1995-08-10", "close": 0.2461, "volume": 36570.0}, {"date": "1995-08-11", "close": 0.2461, "volume": 595286.0}, {"date": "1995-08-14", "close": 0.2461, "volume": null}, {"date": "1995-08-15", "close": 0.2461, "volume": 111743.0}, {"date": "1995-08-16", "close": 0.255944, "volume": 19301.0}, {"date": "1995-08-17", "close": 0.255944, "volume": null}, {"date": "1995-08-18", "close": 0.2461, "volume": 2135311.0}, {"date": "1995-08-21", "close": 0.2461, "volume": 223486.0}, {"date": "1995-08-22", "close": 0.2461, "volume": 24380.0}, {"date": "1995-08-23", "close": 0.2461, "volume": 26412.0}, {"date": "1995-08-24", "close": 0.255944, "volume": 432751.0}, {"date": "1995-08-25", "close": 0.255944, "volume": 16254.0}, {"date": "1995-08-28", "close": 0.2461, "volume": 38602.0}, {"date": "1995-08-29", "close": 0.2461, "volume": 253962.0}, {"date": "1995-08-30", "close": 0.2461, "volume": null}, {"date": "1995-08-31", "close": 0.255944, "volume": 63998.0}, {"date": "1995-09-01", "close": 0.265788, "volume": 197074.0}, {"date": "1995-09-04", "close": 0.275632, "volume": 10158.0}, {"date": "1995-09-05", "close": 0.275632, "volume": 260057.0}, {"date": "1995-09-06", "close": 0.29532, "volume": 692808.0}, {"date": "1995-09-07", "close": 0.29532, "volume": 207233.0}, {"date": "1995-09-08", "close": 0.29532, "volume": 110727.0}, {"date": "1995-09-11", "close": 0.285476, "volume": 36570.0}, {"date": "1995-09-12", "close": 0.285476, "volume": 161520.0}, {"date": "1995-09-13", "close": 0.285476, "volume": 40634.0}, {"date": "1995-09-14", "close": 0.29532, "volume": 132060.0}, {"date": "1995-09-15", "close": 0.285476, "volume": 163551.0}, {"date": "1995-09-18", "close": 0.285476, "volume": 129013.0}, {"date": "1995-09-19", "close": 0.285476, "volume": 83299.0}, {"date": "1995-09-20", "close": 0.285476, "volume": 18285.0}, {"date": "1995-09-21", "close": 0.275632, "volume": 10158.0}, {"date": "1995-09-22", "close": 0.275632, "volume": 202154.0}, {"date": "1995-09-25", "close": 0.285476, "volume": 12190.0}, {"date": "1995-09-26", "close": 0.275632, "volume": 55872.0}, {"date": "1995-09-27", "close": 0.275632, "volume": 20317.0}, {"date": "1995-09-28", "close": 0.275632, "volume": 152377.0}, {"date": "1995-09-29", "close": 0.275632, "volume": 16254.0}, {"date": "1995-10-02", "close": 0.275632, "volume": 40634.0}, {"date": "1995-10-03", "close": 0.285476, "volume": 144250.0}, {"date": "1995-10-04", "close": 0.275632, "volume": 77204.0}, {"date": "1995-10-05", "close": 0.275632, "volume": 116822.0}, {"date": "1995-10-06", "close": 0.29532, "volume": 939659.0}, {"date": "1995-10-09", "close": 0.29532, "volume": 118854.0}, {"date": "1995-10-10", "close": 0.285476, "volume": 66030.0}, {"date": "1995-10-11", "close": 0.305164, "volume": 166599.0}, {"date": "1995-10-12", "close": 0.29532, "volume": 282406.0}, {"date": "1995-10-13", "close": 0.305164, "volume": 26412.0}, {"date": "1995-10-16", "close": 0.29532, "volume": 140187.0}, {"date": "1995-10-17", "close": 0.29532, "volume": 110727.0}, {"date": "1995-10-18", "close": 0.29532, "volume": 224502.0}, {"date": "1995-10-19", "close": 0.29532, "volume": 94067.0}, {"date": "1995-10-20", "close": 0.29532, "volume": null}, {"date": "1995-10-23", "close": 0.285476, "volume": 45713.0}, {"date": "1995-10-24", "close": 0.285476, "volume": 13206.0}, {"date": "1995-10-25", "close": 0.275632, "volume": 203169.0}, {"date": "1995-10-26", "close": 0.275632, "volume": 48862.0}, {"date": "1995-10-27", "close": 0.275632, "volume": 1829.0}, {"date": "1995-10-30", "close": 0.265788, "volume": 10158.0}, {"date": "1995-10-31", "close": 0.265788, "volume": 137139.0}, {"date": "1995-11-01", "close": 0.255944, "volume": 446973.0}, {"date": "1995-11-02", "close": 0.265788, "volume": 22349.0}, {"date": "1995-11-03", "close": 0.265788, "volume": 53840.0}, {"date": "1995-11-06", "close": 0.29532, "volume": 139171.0}, {"date": "1995-11-07", "close": 0.255944, "volume": 489638.0}, {"date": "1995-11-08", "close": 0.265788, "volume": 12190.0}, {"date": "1995-11-09", "close": 0.255944, "volume": 2540.0}, {"date": "1995-11-10", "close": 0.255944, "volume": 19301.0}, {"date": "1995-11-13", "close": 0.265788, "volume": 11174.0}, {"date": "1995-11-14", "close": 0.265788, "volume": 30475.0}, {"date": "1995-11-15", "close": 0.255944, "volume": 40634.0}, {"date": "1995-11-16", "close": 0.255944, "volume": null}, {"date": "1995-11-17", "close": 0.255944, "volume": null}, {"date": "1995-11-20", "close": 0.265788, "volume": 10158.0}, {"date": "1995-11-21", "close": 0.255944, "volume": 22349.0}, {"date": "1995-11-22", "close": 0.265788, "volume": 30475.0}, {"date": "1995-11-23", "close": 0.265788, "volume": 73141.0}, {"date": "1995-11-24", "close": 0.265788, "volume": null}, {"date": "1995-11-27", "close": 0.265788, "volume": 74157.0}, {"date": "1995-11-28", "close": 0.265788, "volume": 22349.0}, {"date": "1995-11-29", "close": 0.265788, "volume": 21333.0}, {"date": "1995-11-30", "close": 0.265788, "volume": null}, {"date": "1995-12-01", "close": 0.265788, "volume": null}, {"date": "1995-12-04", "close": 0.265788, "volume": null}, {"date": "1995-12-05", "close": 0.265788, "volume": null}, {"date": "1995-12-06", "close": 0.236256, "volume": 30475.0}, {"date": "1995-12-07", "close": 0.236256, "volume": null}, {"date": "1995-12-08", "close": 0.236256, "volume": 18285.0}, {"date": "1995-12-11", "close": 0.236256, "volume": 55872.0}, {"date": "1995-12-12", "close": 0.236256, "volume": 20317.0}, {"date": "1995-12-13", "close": 0.2461, "volume": 109711.0}, {"date": "1995-12-14", "close": 0.2461, "volume": 10158.0}, {"date": "1995-12-15", "close": 0.236256, "volume": 81268.0}, {"date": "1995-12-18", "close": 0.2461, "volume": 54856.0}, {"date": "1995-12-19", "close": 0.236256, "volume": 60951.0}, {"date": "1995-12-20", "close": 0.236256, "volume": 45713.0}, {"date": "1995-12-21", "close": 0.236256, "volume": 300691.0}, {"date": "1995-12-22", "close": 0.236256, "volume": null}, {"date": "1995-12-25", "close": 0.236256, "volume": null}, {"date": "1995-12-26", "close": 0.236256, "volume": null}, {"date": "1995-12-27", "close": 0.236256, "volume": null}, {"date": "1995-12-28", "close": 0.2461, "volume": 8127.0}, {"date": "1995-12-29", "close": 0.2461, "volume": null}, {"date": "1996-01-01", "close": 0.2461, "volume": null}, {"date": "1996-01-02", "close": 0.255944, "volume": 91426.0}, {"date": "1996-01-03", "close": 0.255944, "volume": 14222.0}, {"date": "1996-01-04", "close": 0.255944, "volume": 125965.0}, {"date": "1996-01-05", "close": 0.255944, "volume": 24380.0}, {"date": "1996-01-08", "close": 0.2461, "volume": 44697.0}, {"date": "1996-01-09", "close": 0.2461, "volume": 50792.0}, {"date": "1996-01-10", "close": 0.2461, "volume": null}, {"date": "1996-01-11", "close": 0.226412, "volume": 66030.0}, {"date": "1996-01-12", "close": 0.236256, "volume": 30475.0}, {"date": "1996-01-15", "close": 0.236256, "volume": 60951.0}, {"date": "1996-01-16", "close": 0.236256, "volume": 22349.0}, {"date": "1996-01-17", "close": 0.2461, "volume": 103616.0}, {"date": "1996-01-18", "close": 0.2461, "volume": null}, {"date": "1996-01-19", "close": 0.2461, "volume": 264120.0}, {"date": "1996-01-22", "close": 0.265788, "volume": 10158.0}, {"date": "1996-01-23", "close": 0.255944, "volume": 20317.0}, {"date": "1996-01-24", "close": 0.255944, "volume": null}, {"date": "1996-01-25", "close": 0.2461, "volume": 30475.0}, {"date": "1996-01-26", "close": 0.2461, "volume": null}, {"date": "1996-01-29", "close": 0.2461, "volume": null}, {"date": "1996-01-30", "close": 0.255944, "volume": 21333.0}, {"date": "1996-01-31", "close": 0.2461, "volume": 25396.0}, {"date": "1996-02-01", "close": 0.2461, "volume": 56887.0}, {"date": "1996-02-02", "close": 0.236256, "volume": 131044.0}, {"date": "1996-02-05", "close": 0.226412, "volume": 67757.0}, {"date": "1996-02-06", "close": 0.236256, "volume": 141508.0}, {"date": "1996-02-07", "close": 0.236256, "volume": 23364.0}, {"date": "1996-02-08", "close": 0.2461, "volume": 44697.0}, {"date": "1996-02-09", "close": 0.236256, "volume": 8127.0}, {"date": "1996-02-12", "close": 0.236256, "volume": null}, {"date": "1996-02-13", "close": 0.236256, "volume": null}, {"date": "1996-02-14", "close": 0.236256, "volume": 68062.0}, {"date": "1996-02-15", "close": 0.236256, "volume": 10158.0}, {"date": "1996-02-16", "close": 0.236256, "volume": 593255.0}, {"date": "1996-02-19", "close": 0.226412, "volume": 203474.0}, {"date": "1996-02-20", "close": 0.226412, "volume": null}, {"date": "1996-02-21", "close": 0.226412, "volume": 9854.0}, {"date": "1996-02-22", "close": 0.216568, "volume": 60951.0}, {"date": "1996-02-23", "close": 0.216568, "volume": null}, {"date": "1996-02-26", "close": 0.216568, "volume": 237708.0}, {"date": "1996-02-27", "close": 0.216568, "volume": 9143.0}, {"date": "1996-02-28", "close": 0.216568, "volume": 112759.0}, {"date": "1996-02-29", "close": 0.216568, "volume": null}, {"date": "1996-03-01", "close": 0.216568, "volume": 69078.0}, {"date": "1996-03-04", "close": 0.206724, "volume": 20317.0}, {"date": "1996-03-05", "close": 0.206724, "volume": 39618.0}, {"date": "1996-03-06", "close": 0.216568, "volume": 60240.0}, {"date": "1996-03-07", "close": 0.216568, "volume": 1498375.0}, {"date": "1996-03-08", "close": 0.216568, "volume": 30475.0}, {"date": "1996-03-11", "close": 0.211646, "volume": 116822.0}, {"date": "1996-03-12", "close": 0.206724, "volume": 45713.0}, {"date": "1996-03-13", "close": 0.19688, "volume": 39009.0}, {"date": "1996-03-14", "close": 0.19688, "volume": null}, {"date": "1996-03-15", "close": 0.19688, "volume": null}, {"date": "1996-03-18", "close": 0.201802, "volume": 2032.0}, {"date": "1996-03-19", "close": 0.206724, "volume": 34539.0}, {"date": "1996-03-20", "close": 0.201802, "volume": 71109.0}, {"date": "1996-03-21", "close": 0.206724, "volume": 46729.0}, {"date": "1996-03-22", "close": 0.216568, "volume": 61357.0}, {"date": "1996-03-25", "close": 0.22149, "volume": 7111.0}, {"date": "1996-03-26", "close": 0.236256, "volume": 72125.0}, {"date": "1996-03-27", "close": 0.236256, "volume": null}, {"date": "1996-03-28", "close": 0.226412, "volume": 21333.0}, {"date": "1996-03-29", "close": 0.22149, "volume": 59935.0}, {"date": "1996-04-01", "close": 0.226412, "volume": 26818.0}, {"date": "1996-04-02", "close": 0.236256, "volume": 166091.0}, {"date": "1996-04-03", "close": 0.236256, "volume": 251930.0}, {"date": "1996-04-04", "close": 0.236256, "volume": null}, {"date": "1996-04-05", "close": 0.236256, "volume": null}, {"date": "1996-04-08", "close": 0.236256, "volume": null}, {"date": "1996-04-09", "close": 0.226412, "volume": 304754.0}, {"date": "1996-04-10", "close": 0.226412, "volume": 216782.0}, {"date": "1996-04-11", "close": 0.231334, "volume": 50792.0}, {"date": "1996-04-12", "close": 0.226412, "volume": 169646.0}, {"date": "1996-04-15", "close": 0.236256, "volume": 20317.0}, {"date": "1996-04-16", "close": 0.236256, "volume": 76189.0}, {"date": "1996-04-17", "close": 0.236256, "volume": 60951.0}, {"date": "1996-04-18", "close": 0.265788, "volume": 50691.0}, {"date": "1996-04-19", "close": 0.2461, "volume": 32507.0}, {"date": "1996-04-22", "close": 0.2461, "volume": 10158.0}, {"date": "1996-04-23", "close": 0.2461, "volume": 20317.0}, {"date": "1996-04-24", "close": 0.2461, "volume": 57395.0}, {"date": "1996-04-25", "close": 0.2461, "volume": null}, {"date": "1996-04-26", "close": 0.2461, "volume": 131552.0}, {"date": "1996-04-29", "close": 0.2461, "volume": 32507.0}, {"date": "1996-04-30", "close": 0.255944, "volume": 12190.0}, {"date": "1996-05-01", "close": 0.255944, "volume": 50792.0}, {"date": "1996-05-02", "close": 0.255944, "volume": null}, {"date": "1996-05-03", "close": 0.2461, "volume": 97521.0}, {"date": "1996-05-06", "close": 0.2461, "volume": 50792.0}, {"date": "1996-05-07", "close": 0.236256, "volume": 26412.0}, {"date": "1996-05-08", "close": 0.2461, "volume": 28444.0}, {"date": "1996-05-09", "close": 0.241178, "volume": 20317.0}, {"date": "1996-05-10", "close": 0.241178, "volume": 22349.0}, {"date": "1996-05-13", "close": 0.2461, "volume": 2032.0}, {"date": "1996-05-14", "close": 0.2461, "volume": null}, {"date": "1996-05-15", "close": 0.226412, "volume": 738521.0}, {"date": "1996-05-16", "close": 0.226412, "volume": null}, {"date": "1996-05-17", "close": 0.226412, "volume": 14222.0}, {"date": "1996-05-20", "close": 0.226412, "volume": 20317.0}, {"date": "1996-05-21", "close": 0.236256, "volume": 24787.0}, {"date": "1996-05-22", "close": 0.22149, "volume": 46729.0}, {"date": "1996-05-23", "close": 0.226412, "volume": 103616.0}, {"date": "1996-05-24", "close": 0.226412, "volume": 52824.0}, {"date": "1996-05-27", "close": 0.22149, "volume": 204185.0}, {"date": "1996-05-28", "close": 0.22149, "volume": 10158.0}, {"date": "1996-05-29", "close": 0.22149, "volume": null}, {"date": "1996-05-30", "close": 0.22149, "volume": 222471.0}, {"date": "1996-05-31", "close": 0.226412, "volume": 34539.0}, {"date": "1996-06-03", "close": 0.226412, "volume": 101585.0}, {"date": "1996-06-04", "close": 0.226412, "volume": 10158.0}, {"date": "1996-06-05", "close": 0.226412, "volume": null}, {"date": "1996-06-06", "close": 0.22149, "volume": 6095.0}, {"date": "1996-06-07", "close": 0.226412, "volume": 112251.0}, {"date": "1996-06-10", "close": 0.226412, "volume": null}, {"date": "1996-06-11", "close": 0.22149, "volume": 141203.0}, {"date": "1996-06-12", "close": 0.22149, "volume": 123933.0}, {"date": "1996-06-13", "close": 0.22149, "volume": 26920.0}, {"date": "1996-06-14", "close": 0.22149, "volume": 4470.0}, {"date": "1996-06-17", "close": 0.22149, "volume": 7720.0}, {"date": "1996-06-18", "close": 0.22149, "volume": 13206.0}, {"date": "1996-06-19", "close": 0.211646, "volume": 152377.0}, {"date": "1996-06-20", "close": 0.211646, "volume": 165583.0}, {"date": "1996-06-21", "close": 0.211646, "volume": 71109.0}, {"date": "1996-06-24", "close": 0.211646, "volume": null}, {"date": "1996-06-25", "close": 0.216568, "volume": 279866.0}, {"date": "1996-06-26", "close": 0.226412, "volume": 285148.0}, {"date": "1996-06-27", "close": 0.19688, "volume": 235677.0}, {"date": "1996-06-28", "close": 0.22149, "volume": 193011.0}, {"date": "1996-07-01", "close": 0.22149, "volume": null}, {"date": "1996-07-02", "close": 0.226412, "volume": 22349.0}, {"date": "1996-07-03", "close": 0.22149, "volume": 18285.0}, {"date": "1996-07-04", "close": 0.226412, "volume": 249898.0}, {"date": "1996-07-05", "close": 0.22149, "volume": 30475.0}, {"date": "1996-07-08", "close": 0.22149, "volume": null}, {"date": "1996-07-09", "close": 0.236256, "volume": 212312.0}, {"date": "1996-07-10", "close": 0.2461, "volume": 554653.0}, {"date": "1996-07-11", "close": 0.255944, "volume": 949817.0}, {"date": "1996-07-12", "close": 0.251022, "volume": 387038.0}, {"date": "1996-07-15", "close": 0.2461, "volume": 42666.0}, {"date": "1996-07-16", "close": 0.251022, "volume": 116822.0}, {"date": "1996-07-17", "close": 0.236256, "volume": 16254.0}, {"date": "1996-07-18", "close": 0.2461, "volume": 50792.0}, {"date": "1996-07-19", "close": 0.241178, "volume": 5079.0}, {"date": "1996-07-22", "close": 0.241178, "volume": 99756.0}, {"date": "1996-07-23", "close": 0.236256, "volume": 456115.0}, {"date": "1996-07-24", "close": 0.236256, "volume": 35555.0}, {"date": "1996-07-25", "close": 0.236256, "volume": 10158.0}, {"date": "1996-07-26", "close": 0.226412, "volume": 81268.0}, {"date": "1996-07-29", "close": 0.236256, "volume": 24380.0}, {"date": "1996-07-30", "close": 0.236256, "volume": null}, {"date": "1996-07-31", "close": 0.226412, "volume": 160504.0}, {"date": "1996-08-01", "close": 0.22149, "volume": 584112.0}, {"date": "1996-08-02", "close": 0.216568, "volume": 214852.0}, {"date": "1996-08-05", "close": 0.201802, "volume": 8127.0}, {"date": "1996-08-06", "close": 0.211646, "volume": 10158.0}, {"date": "1996-08-07", "close": 0.211646, "volume": 730394.0}, {"date": "1996-08-08", "close": 0.211646, "volume": 40634.0}, {"date": "1996-08-09", "close": 0.206724, "volume": 203169.0}, {"date": "1996-08-12", "close": 0.206724, "volume": 518082.0}, {"date": "1996-08-13", "close": 0.206724, "volume": 20317.0}, {"date": "1996-08-14", "close": 0.206724, "volume": 152377.0}, {"date": "1996-08-15", "close": 0.206724, "volume": 24888.0}, {"date": "1996-08-16", "close": 0.206724, "volume": 60951.0}, {"date": "1996-08-19", "close": 0.206724, "volume": 61967.0}, {"date": "1996-08-20", "close": 0.201802, "volume": 28444.0}, {"date": "1996-08-21", "close": 0.201802, "volume": null}, {"date": "1996-08-22", "close": 0.201802, "volume": null}, {"date": "1996-08-23", "close": 0.206724, "volume": 55872.0}, {"date": "1996-08-26", "close": 0.201802, "volume": 50792.0}, {"date": "1996-08-27", "close": 0.206724, "volume": 76189.0}, {"date": "1996-08-28", "close": 0.206724, "volume": null}, {"date": "1996-08-29", "close": 0.201802, "volume": 10158.0}, {"date": "1996-08-30", "close": 0.201802, "volume": 60951.0}, {"date": "1996-09-02", "close": 0.201802, "volume": null}, {"date": "1996-09-03", "close": 0.206724, "volume": 40634.0}, {"date": "1996-09-04", "close": 0.201802, "volume": 79134.0}, {"date": "1996-09-05", "close": 0.182114, "volume": 30475.0}, {"date": "1996-09-06", "close": 0.187036, "volume": 89395.0}, {"date": "1996-09-09", "close": 0.19688, "volume": 55668.0}, {"date": "1996-09-10", "close": 0.182114, "volume": 40837.0}, {"date": "1996-09-11", "close": 0.182114, "volume": null}, {"date": "1996-09-12", "close": 0.182114, "volume": null}, {"date": "1996-09-13", "close": 0.187036, "volume": 40634.0}, {"date": "1996-09-16", "close": 0.182114, "volume": 57599.0}, {"date": "1996-09-17", "close": 0.187036, "volume": 120479.0}, {"date": "1996-09-18", "close": 0.191958, "volume": 20317.0}, {"date": "1996-09-19", "close": 0.191958, "volume": 111337.0}, {"date": "1996-09-20", "close": 0.187036, "volume": 711.0}, {"date": "1996-09-23", "close": 0.182114, "volume": 78525.0}, {"date": "1996-09-24", "close": 0.182114, "volume": null}, {"date": "1996-09-25", "close": 0.182114, "volume": null}, {"date": "1996-09-26", "close": 0.182114, "volume": null}, {"date": "1996-09-27", "close": 0.182114, "volume": null}, {"date": "1996-09-30", "close": 0.187036, "volume": 220947.0}, {"date": "1996-10-01", "close": 0.182114, "volume": 76189.0}, {"date": "1996-10-02", "close": 0.187036, "volume": 35555.0}, {"date": "1996-10-03", "close": 0.187036, "volume": null}, {"date": "1996-10-04", "close": 0.177192, "volume": 2540.0}, {"date": "1996-10-07", "close": 0.177192, "volume": 21841.0}, {"date": "1996-10-08", "close": 0.187036, "volume": 50792.0}, {"date": "1996-10-09", "close": 0.177192, "volume": 13714.0}, {"date": "1996-10-10", "close": 0.162426, "volume": 10158.0}, {"date": "1996-10-11", "close": 0.162426, "volume": 17777.0}, {"date": "1996-10-14", "close": 0.206724, "volume": 125457.0}, {"date": "1996-10-15", "close": 0.191958, "volume": 144250.0}, {"date": "1996-10-16", "close": 0.187036, "volume": 238724.0}, {"date": "1996-10-17", "close": 0.19688, "volume": 314913.0}, {"date": "1996-10-18", "close": 0.19688, "volume": 172186.0}, {"date": "1996-10-21", "close": 0.206724, "volume": 236489.0}, {"date": "1996-10-22", "close": 0.216568, "volume": 159691.0}, {"date": "1996-10-23", "close": 0.19688, "volume": 196059.0}, {"date": "1996-10-24", "close": 0.19688, "volume": 54587.0}, {"date": "1996-10-25", "close": 0.187036, "volume": 333198.0}, {"date": "1996-10-28", "close": 0.19688, "volume": 73141.0}, {"date": "1996-10-29", "close": 0.191958, "volume": 24380.0}, {"date": "1996-10-30", "close": 0.187036, "volume": 69078.0}, {"date": "1996-10-31", "close": 0.191958, "volume": 215360.0}, {"date": "1996-11-01", "close": 0.187036, "volume": 126981.0}, {"date": "1996-11-04", "close": 0.187036, "volume": 77204.0}, {"date": "1996-11-05", "close": 0.182114, "volume": 134092.0}, {"date": "1996-11-06", "close": 0.187036, "volume": 53840.0}, {"date": "1996-11-07", "close": 0.187036, "volume": 97521.0}, {"date": "1996-11-08", "close": 0.182114, "volume": 76189.0}, {"date": "1996-11-11", "close": 0.187036, "volume": 71109.0}, {"date": "1996-11-12", "close": 0.191958, "volume": 2908877.0}, {"date": "1996-11-13", "close": 0.191958, "volume": 201900.0}, {"date": "1996-11-14", "close": 0.191958, "volume": 81268.0}, {"date": "1996-11-15", "close": 0.201802, "volume": 152377.0}, {"date": "1996-11-18", "close": 0.201802, "volume": null}, {"date": "1996-11-19", "close": 0.216568, "volume": 209772.0}, {"date": "1996-11-20", "close": 0.216568, "volume": 52824.0}, {"date": "1996-11-21", "close": 0.216568, "volume": 267940.0}, {"date": "1996-11-22", "close": 0.206724, "volume": 79236.0}, {"date": "1996-11-25", "close": 0.19688, "volume": 119870.0}, {"date": "1996-11-26", "close": 0.206724, "volume": 40634.0}, {"date": "1996-11-27", "close": 0.211646, "volume": 343600.0}, {"date": "1996-11-28", "close": 0.216568, "volume": 72125.0}, {"date": "1996-11-29", "close": 0.231334, "volume": 117838.0}, {"date": "1996-12-02", "close": 0.226412, "volume": 61195.0}, {"date": "1996-12-03", "close": 0.22149, "volume": 192461.0}, {"date": "1996-12-04", "close": 0.22149, "volume": null}, {"date": "1996-12-05", "close": 0.226412, "volume": 43723.0}, {"date": "1996-12-06", "close": 0.22149, "volume": 110686.0}, {"date": "1996-12-09", "close": 0.211646, "volume": 45713.0}, {"date": "1996-12-10", "close": 0.211646, "volume": 4063.0}, {"date": "1996-12-11", "close": 0.211646, "volume": 239740.0}, {"date": "1996-12-12", "close": 0.216568, "volume": 27428.0}, {"date": "1996-12-13", "close": 0.216568, "volume": null}, {"date": "1996-12-16", "close": 0.206724, "volume": 48761.0}, {"date": "1996-12-17", "close": 0.216568, "volume": 24380.0}, {"date": "1996-12-18", "close": 0.216568, "volume": 101585.0}, {"date": "1996-12-19", "close": 0.206724, "volume": 289110.0}, {"date": "1996-12-20", "close": 0.206724, "volume": 126981.0}, {"date": "1996-12-23", "close": 0.211646, "volume": 81268.0}, {"date": "1996-12-24", "close": 0.211646, "volume": 101585.0}, {"date": "1996-12-25", "close": 0.211646, "volume": null}, {"date": "1996-12-26", "close": 0.211646, "volume": null}, {"date": "1996-12-27", "close": 0.211646, "volume": null}, {"date": "1996-12-30", "close": 0.206724, "volume": 77204.0}, {"date": "1996-12-31", "close": 0.216568, "volume": 272247.0}, {"date": "1997-01-01", "close": 0.216568, "volume": null}, {"date": "1997-01-02", "close": 0.206724, "volume": 93458.0}, {"date": "1997-01-03", "close": 0.206724, "volume": 167615.0}, {"date": "1997-01-06", "close": 0.211646, "volume": 10158.0}, {"date": "1997-01-07", "close": 0.201802, "volume": 50792.0}, {"date": "1997-01-08", "close": 0.201802, "volume": 101585.0}, {"date": "1997-01-09", "close": 0.19688, "volume": 67046.0}, {"date": "1997-01-10", "close": 0.201802, "volume": 75985.0}, {"date": "1997-01-13", "close": 0.19688, "volume": 30679.0}, {"date": "1997-01-14", "close": 0.19688, "volume": 44697.0}, {"date": "1997-01-15", "close": 0.19688, "volume": 203169.0}, {"date": "1997-01-16", "close": 0.19688, "volume": 20317.0}, {"date": "1997-01-17", "close": 0.19688, "volume": 32507.0}, {"date": "1997-01-20", "close": 0.19688, "volume": 104632.0}, {"date": "1997-01-21", "close": 0.19688, "volume": 316944.0}, {"date": "1997-01-22", "close": 0.19688, "volume": 43427.0}, {"date": "1997-01-23", "close": 0.19688, "volume": 33777.0}, {"date": "1997-01-24", "close": 0.19688, "volume": 17015.0}, {"date": "1997-01-27", "close": 0.19688, "volume": null}, {"date": "1997-01-28", "close": 0.191958, "volume": 30475.0}, {"date": "1997-01-29", "close": 0.191958, "volume": 242787.0}, {"date": "1997-01-30", "close": 0.19688, "volume": 132060.0}, {"date": "1997-01-31", "close": 0.191958, "volume": 23364.0}, {"date": "1997-02-03", "close": 0.191958, "volume": 79490.0}, {"date": "1997-02-04", "close": 0.19688, "volume": 50792.0}, {"date": "1997-02-05", "close": 0.191958, "volume": 121902.0}, {"date": "1997-02-06", "close": 0.19688, "volume": 96843.0}, {"date": "1997-02-07", "close": 0.19688, "volume": 273263.0}, {"date": "1997-02-10", "close": 0.19688, "volume": 16254.0}, {"date": "1997-02-11", "close": 0.211646, "volume": 81268.0}, {"date": "1997-02-12", "close": 0.216568, "volume": 335230.0}, {"date": "1997-02-13", "close": 0.226412, "volume": 54856.0}, {"date": "1997-02-14", "close": 0.226412, "volume": 52824.0}, {"date": "1997-02-17", "close": 0.22149, "volume": 101788.0}, {"date": "1997-02-18", "close": 0.216568, "volume": 202966.0}, {"date": "1997-02-19", "close": 0.211646, "volume": 71312.0}, {"date": "1997-02-20", "close": 0.211646, "volume": 20317.0}, {"date": "1997-02-21", "close": 0.216568, "volume": 1016.0}, {"date": "1997-02-24", "close": 0.206724, "volume": 111743.0}, {"date": "1997-02-25", "close": 0.216568, "volume": 66030.0}, {"date": "1997-02-26", "close": 0.216568, "volume": 142219.0}, {"date": "1997-02-27", "close": 0.226412, "volume": 10158.0}, {"date": "1997-02-28", "close": 0.216568, "volume": 41142.0}, {"date": "1997-03-03", "close": 0.206724, "volume": 82284.0}, {"date": "1997-03-04", "close": 0.216568, "volume": 10158.0}, {"date": "1997-03-05", "close": 0.19688, "volume": 20317.0}, {"date": "1997-03-06", "close": 0.19688, "volume": null}, {"date": "1997-03-07", "close": 0.201802, "volume": 121902.0}, {"date": "1997-03-10", "close": 0.201802, "volume": null}, {"date": "1997-03-11", "close": 0.201802, "volume": null}, {"date": "1997-03-12", "close": 0.206724, "volume": 40634.0}, {"date": "1997-03-13", "close": 0.22149, "volume": 202662.0}, {"date": "1997-03-14", "close": 0.236256, "volume": 484636.0}, {"date": "1997-03-17", "close": 0.236256, "volume": 152377.0}, {"date": "1997-03-18", "close": 0.236256, "volume": 112928.0}, {"date": "1997-03-19", "close": 0.255944, "volume": 971556.0}, {"date": "1997-03-20", "close": 0.2461, "volume": 363165.0}, {"date": "1997-03-21", "close": 0.251022, "volume": 126778.0}, {"date": "1997-03-24", "close": 0.2461, "volume": 91934.0}, {"date": "1997-03-25", "close": 0.236256, "volume": 208553.0}, {"date": "1997-03-26", "close": 0.2461, "volume": 251625.0}, {"date": "1997-03-27", "close": 0.2461, "volume": 37891.0}, {"date": "1997-03-28", "close": 0.2461, "volume": null}, {"date": "1997-03-31", "close": 0.2461, "volume": null}, {"date": "1997-04-01", "close": 0.2461, "volume": null}, {"date": "1997-04-02", "close": 0.2461, "volume": 71109.0}, {"date": "1997-04-03", "close": 0.226412, "volume": 111743.0}, {"date": "1997-04-04", "close": 0.226412, "volume": 2032.0}, {"date": "1997-04-07", "close": 0.226412, "volume": null}, {"date": "1997-04-08", "close": 0.226412, "volume": 26412.0}, {"date": "1997-04-09", "close": 0.226412, "volume": null}, {"date": "1997-04-10", "close": 0.226412, "volume": 106664.0}, {"date": "1997-04-11", "close": 0.216568, "volume": 66335.0}, {"date": "1997-04-14", "close": 0.226412, "volume": 222250.0}, {"date": "1997-04-15", "close": 0.226412, "volume": 21045.0}, {"date": "1997-04-16", "close": 0.226412, "volume": 56176.0}, {"date": "1997-04-17", "close": 0.22149, "volume": 17354.0}, {"date": "1997-04-18", "close": 0.22149, "volume": 64625.0}, {"date": "1997-04-21", "close": 0.226412, "volume": 26189.0}, {"date": "1997-04-22", "close": 0.226412, "volume": 71109.0}, {"date": "1997-04-23", "close": 0.241178, "volume": 360883.0}, {"date": "1997-04-24", "close": 0.251022, "volume": 230039.0}, {"date": "1997-04-25", "close": 0.251022, "volume": null}, {"date": "1997-04-28", "close": 0.260866, "volume": 260616.0}, {"date": "1997-04-29", "close": 0.255944, "volume": 790072.0}, {"date": "1997-04-30", "close": 0.260866, "volume": 407355.0}, {"date": "1997-05-01", "close": 0.265788, "volume": 58868.0}, {"date": "1997-05-02", "close": 0.290398, "volume": 2130546.0}, {"date": "1997-05-05", "close": 0.290398, "volume": 1395764.0}, {"date": "1997-05-06", "close": 0.290398, "volume": 823507.0}, {"date": "1997-05-07", "close": 0.29532, "volume": 891991.0}, {"date": "1997-05-08", "close": 0.29532, "volume": 810646.0}, {"date": "1997-05-09", "close": 0.29532, "volume": 279409.0}, {"date": "1997-05-12", "close": 0.290398, "volume": 188216.0}, {"date": "1997-05-13", "close": 0.290398, "volume": 321498.0}, {"date": "1997-05-14", "close": 0.29532, "volume": 738519.0}, {"date": "1997-05-15", "close": 0.29532, "volume": 429372.0}, {"date": "1997-05-16", "close": 0.29532, "volume": 140857.0}, {"date": "1997-05-19", "close": 0.29532, "volume": 112759.0}, {"date": "1997-05-20", "close": 0.285476, "volume": 121902.0}, {"date": "1997-05-21", "close": 0.275632, "volume": 4063.0}, {"date": "1997-05-22", "close": 0.280554, "volume": 146282.0}, {"date": "1997-05-23", "close": 0.285476, "volume": 38602.0}, {"date": "1997-05-26", "close": 0.285476, "volume": 1154510.0}, {"date": "1997-05-27", "close": 0.275632, "volume": 406339.0}, {"date": "1997-05-28", "close": 0.280554, "volume": 137224.0}, {"date": "1997-05-29", "close": 0.280554, "volume": 172186.0}, {"date": "1997-05-30", "close": 0.290398, "volume": 106427.0}, {"date": "1997-06-02", "close": 0.280554, "volume": 78728.0}, {"date": "1997-06-03", "close": 0.275632, "volume": 13714.0}, {"date": "1997-06-04", "close": 0.280554, "volume": 53332.0}, {"date": "1997-06-05", "close": 0.280554, "volume": 33523.0}, {"date": "1997-06-06", "close": 0.285476, "volume": 28444.0}, {"date": "1997-06-09", "close": 0.285476, "volume": null}, {"date": "1997-06-10", "close": 0.275632, "volume": 38094.0}, {"date": "1997-06-11", "close": 0.275632, "volume": 57903.0}, {"date": "1997-06-12", "close": 0.275632, "volume": 73565.0}, {"date": "1997-06-13", "close": 0.280554, "volume": 249475.0}, {"date": "1997-06-16", "close": 0.275632, "volume": 35555.0}, {"date": "1997-06-17", "close": 0.275632, "volume": 133923.0}, {"date": "1997-06-18", "close": 0.275632, "volume": 50182.0}, {"date": "1997-06-19", "close": 0.275632, "volume": 244396.0}, {"date": "1997-06-20", "close": 0.280554, "volume": 119870.0}, {"date": "1997-06-23", "close": 0.29532, "volume": 358103.0}, {"date": "1997-06-24", "close": 0.29532, "volume": 372816.0}, {"date": "1997-06-25", "close": 0.29532, "volume": 25396.0}, {"date": "1997-06-26", "close": 0.315008, "volume": 133584.0}, {"date": "1997-06-27", "close": 0.324852, "volume": 39618.0}, {"date": "1997-06-30", "close": 0.334696, "volume": 81268.0}, {"date": "1997-07-01", "close": 0.354384, "volume": 431329.0}, {"date": "1997-07-02", "close": 0.34454, "volume": 200122.0}, {"date": "1997-07-03", "close": 0.334696, "volume": 289720.0}, {"date": "1997-07-04", "close": 0.315008, "volume": 187932.0}, {"date": "1997-07-07", "close": 0.305164, "volume": 177011.0}, {"date": "1997-07-08", "close": 0.285476, "volume": 205201.0}, {"date": "1997-07-09", "close": 0.285476, "volume": 113351.0}, {"date": "1997-07-10", "close": 0.280554, "volume": 28444.0}, {"date": "1997-07-11", "close": 0.285476, "volume": 132060.0}, {"date": "1997-07-14", "close": 0.290398, "volume": 89395.0}, {"date": "1997-07-15", "close": 0.290398, "volume": 43174.0}, {"date": "1997-07-16", "close": 0.285476, "volume": 223486.0}, {"date": "1997-07-17", "close": 0.285476, "volume": 159488.0}, {"date": "1997-07-18", "close": 0.29532, "volume": 130046.0}, {"date": "1997-07-21", "close": 0.29532, "volume": 56057.0}, {"date": "1997-07-22", "close": 0.285476, "volume": 39838.0}, {"date": "1997-07-23", "close": 0.290398, "volume": 66030.0}, {"date": "1997-07-24", "close": 0.285476, "volume": 69534.0}, {"date": "1997-07-25", "close": 0.290398, "volume": 558631.0}, {"date": "1997-07-28", "close": 0.300242, "volume": 1204339.0}, {"date": "1997-07-29", "close": 0.310086, "volume": 83807.0}, {"date": "1997-07-30", "close": 0.290398, "volume": 492940.0}, {"date": "1997-07-31", "close": 0.300242, "volume": 372565.0}, {"date": "1997-08-01", "close": 0.29532, "volume": 81776.0}, {"date": "1997-08-04", "close": 0.290398, "volume": 27428.0}, {"date": "1997-08-05", "close": 0.285476, "volume": 143742.0}, {"date": "1997-08-06", "close": 0.280554, "volume": 20317.0}, {"date": "1997-08-07", "close": 0.290398, "volume": 22095.0}, {"date": "1997-08-08", "close": 0.290398, "volume": 87312.0}, {"date": "1997-08-11", "close": 0.285476, "volume": 10158.0}, {"date": "1997-08-12", "close": 0.285476, "volume": 248676.0}, {"date": "1997-08-13", "close": 0.285476, "volume": 11174.0}, {"date": "1997-08-14", "close": 0.285476, "volume": 14730.0}, {"date": "1997-08-15", "close": 0.275632, "volume": 23364.0}, {"date": "1997-08-18", "close": 0.260866, "volume": 133076.0}, {"date": "1997-08-19", "close": 0.265788, "volume": 61967.0}, {"date": "1997-08-20", "close": 0.275632, "volume": 24126.0}, {"date": "1997-08-21", "close": 0.27071, "volume": 14222.0}, {"date": "1997-08-22", "close": 0.27071, "volume": 268946.0}, {"date": "1997-08-25", "close": 0.27071, "volume": 203169.0}, {"date": "1997-08-26", "close": 0.285476, "volume": 508.0}, {"date": "1997-08-27", "close": 0.285476, "volume": 15238.0}, {"date": "1997-08-28", "close": 0.285476, "volume": 91426.0}, {"date": "1997-08-29", "close": 0.29532, "volume": 102296.0}, {"date": "1997-09-01", "close": 0.285476, "volume": 10158.0}, {"date": "1997-09-02", "close": 0.29532, "volume": 458909.0}, {"date": "1997-09-03", "close": 0.29532, "volume": 18285.0}, {"date": "1997-09-04", "close": 0.285476, "volume": 187424.0}, {"date": "1997-09-05", "close": 0.285476, "volume": null}, {"date": "1997-09-08", "close": 0.285476, "volume": 222877.0}, {"date": "1997-09-09", "close": 0.285476, "volume": 71617.0}, {"date": "1997-09-10", "close": 0.285476, "volume": 73243.0}, {"date": "1997-09-11", "close": 0.285476, "volume": 43174.0}, {"date": "1997-09-12", "close": 0.285476, "volume": 131451.0}, {"date": "1997-09-15", "close": 0.285476, "volume": 13409.0}, {"date": "1997-09-16", "close": 0.285476, "volume": 12190.0}, {"date": "1997-09-17", "close": 0.290398, "volume": 111743.0}, {"date": "1997-09-18", "close": 0.290398, "volume": 74157.0}, {"date": "1997-09-19", "close": 0.290398, "volume": 22349.0}, {"date": "1997-09-22", "close": 0.290398, "volume": null}, {"date": "1997-09-23", "close": 0.285476, "volume": 35555.0}, {"date": "1997-09-24", "close": 0.280554, "volume": 253962.0}, {"date": "1997-09-25", "close": 0.280554, "volume": 159187.0}, {"date": "1997-09-26", "close": 0.285476, "volume": 19959.0}, {"date": "1997-09-29", "close": 0.290398, "volume": 244819.0}, {"date": "1997-09-30", "close": 0.29532, "volume": 71109.0}, {"date": "1997-10-01", "close": 0.29532, "volume": 36570.0}, {"date": "1997-10-02", "close": 0.290398, "volume": 36570.0}, {"date": "1997-10-03", "close": 0.29532, "volume": 87363.0}, {"date": "1997-10-06", "close": 0.310086, "volume": 72125.0}, {"date": "1997-10-07", "close": 0.305164, "volume": 261073.0}, {"date": "1997-10-08", "close": 0.29532, "volume": 81268.0}, {"date": "1997-10-09", "close": 0.300242, "volume": 7619.0}, {"date": "1997-10-10", "close": 0.29532, "volume": 34539.0}, {"date": "1997-10-13", "close": 0.29532, "volume": 26006.0}, {"date": "1997-10-14", "close": 0.29532, "volume": 239740.0}, {"date": "1997-10-15", "close": 0.290398, "volume": 218306.0}, {"date": "1997-10-16", "close": 0.285476, "volume": 29460.0}, {"date": "1997-10-17", "close": 0.290398, "volume": 98334.0}, {"date": "1997-10-20", "close": 0.290398, "volume": 42361.0}, {"date": "1997-10-21", "close": 0.290398, "volume": 55872.0}, {"date": "1997-10-22", "close": 0.305164, "volume": 34945.0}, {"date": "1997-10-23", "close": 0.290398, "volume": 89395.0}, {"date": "1997-10-24", "close": 0.280554, "volume": 137139.0}, {"date": "1997-10-27", "close": 0.265788, "volume": 312678.0}, {"date": "1997-10-28", "close": 0.226412, "volume": 71109.0}, {"date": "1997-10-29", "close": 0.275632, "volume": 131044.0}, {"date": "1997-10-30", "close": 0.265788, "volume": 8127.0}, {"date": "1997-10-31", "close": 0.265788, "volume": 101585.0}, {"date": "1997-11-03", "close": 0.275632, "volume": 66030.0}, {"date": "1997-11-04", "close": 0.285476, "volume": 3048.0}, {"date": "1997-11-05", "close": 0.285476, "volume": 55364.0}, {"date": "1997-11-06", "close": 0.275632, "volume": 1016.0}, {"date": "1997-11-07", "close": 0.275632, "volume": 50792.0}, {"date": "1997-11-10", "close": 0.265788, "volume": 81268.0}, {"date": "1997-11-11", "close": 0.265788, "volume": 162536.0}, {"date": "1997-11-12", "close": 0.265788, "volume": 24380.0}, {"date": "1997-11-13", "close": 0.265788, "volume": 40634.0}, {"date": "1997-11-14", "close": 0.265788, "volume": 50792.0}, {"date": "1997-11-17", "close": 0.275632, "volume": 50792.0}, {"date": "1997-11-18", "close": 0.275632, "volume": 20317.0}, {"date": "1997-11-19", "close": 0.275632, "volume": null}, {"date": "1997-11-20", "close": 0.265788, "volume": 60951.0}, {"date": "1997-11-21", "close": 0.255944, "volume": 233645.0}, {"date": "1997-11-24", "close": 0.255944, "volume": null}, {"date": "1997-11-25", "close": 0.2461, "volume": 37586.0}, {"date": "1997-11-26", "close": 0.241178, "volume": 91426.0}, {"date": "1997-11-27", "close": 0.236256, "volume": 40634.0}, {"date": "1997-11-28", "close": 0.236256, "volume": null}, {"date": "1997-12-01", "close": 0.241178, "volume": 32507.0}, {"date": "1997-12-02", "close": 0.2461, "volume": 10158.0}, {"date": "1997-12-03", "close": 0.241178, "volume": 48761.0}, {"date": "1997-12-04", "close": 0.241178, "volume": null}, {"date": "1997-12-05", "close": 0.2461, "volume": 10158.0}, {"date": "1997-12-08", "close": 0.236256, "volume": 207943.0}, {"date": "1997-12-09", "close": 0.236256, "volume": null}, {"date": "1997-12-10", "close": 0.255944, "volume": 46729.0}, {"date": "1997-12-11", "close": 0.255944, "volume": 158472.0}, {"date": "1997-12-12", "close": 0.255944, "volume": 140863.0}, {"date": "1997-12-15", "close": 0.255944, "volume": 237708.0}, {"date": "1997-12-16", "close": 0.255944, "volume": 50792.0}, {"date": "1997-12-17", "close": 0.255944, "volume": 106664.0}, {"date": "1997-12-18", "close": 0.260866, "volume": 1046323.0}, {"date": "1997-12-19", "close": 0.260866, "volume": null}, {"date": "1997-12-22", "close": 0.260866, "volume": null}, {"date": "1997-12-23", "close": 0.260866, "volume": null}, {"date": "1997-12-24", "close": 0.255944, "volume": 25396.0}, {"date": "1997-12-25", "close": 0.255944, "volume": null}, {"date": "1997-12-26", "close": 0.255944, "volume": null}, {"date": "1997-12-29", "close": 0.255944, "volume": null}, {"date": "1997-12-30", "close": 0.2461, "volume": 20317.0}, {"date": "1997-12-31", "close": 0.2461, "volume": null}, {"date": "1998-01-01", "close": 0.2461, "volume": null}, {"date": "1998-01-02", "close": 0.2461, "volume": 32507.0}, {"date": "1998-01-05", "close": 0.2461, "volume": 5079.0}, {"date": "1998-01-06", "close": 0.2461, "volume": 1705607.0}, {"date": "1998-01-07", "close": 0.2461, "volume": 12190.0}, {"date": "1998-01-08", "close": 0.2461, "volume": null}, {"date": "1998-01-09", "close": 0.2461, "volume": null}, {"date": "1998-01-12", "close": 0.2461, "volume": null}, {"date": "1998-01-13", "close": 0.2461, "volume": 203169.0}, {"date": "1998-01-14", "close": 0.2461, "volume": 121902.0}, {"date": "1998-01-15", "close": 0.2461, "volume": null}, {"date": "1998-01-16", "close": 0.2461, "volume": 101585.0}, {"date": "1998-01-19", "close": 0.236256, "volume": 2032.0}, {"date": "1998-01-20", "close": 0.236256, "volume": 53840.0}, {"date": "1998-01-21", "close": 0.2461, "volume": 111743.0}, {"date": "1998-01-22", "close": 0.2461, "volume": null}, {"date": "1998-01-23", "close": 0.2461, "volume": null}, {"date": "1998-01-26", "close": 0.2461, "volume": null}, {"date": "1998-01-27", "close": 0.236256, "volume": 21333.0}, {"date": "1998-01-28", "close": 0.236256, "volume": 71109.0}, {"date": "1998-01-29", "close": 0.2461, "volume": 42666.0}, {"date": "1998-01-30", "close": 0.2461, "volume": 109711.0}, {"date": "1998-02-02", "close": 0.2461, "volume": 166599.0}, {"date": "1998-02-03", "close": 0.2461, "volume": null}, {"date": "1998-02-04", "close": 0.2461, "volume": null}, {"date": "1998-02-05", "close": 0.255944, "volume": 20317.0}, {"date": "1998-02-06", "close": 0.2461, "volume": 40634.0}, {"date": "1998-02-09", "close": 0.2461, "volume": 11174.0}, {"date": "1998-02-10", "close": 0.265788, "volume": 16254.0}, {"date": "1998-02-11", "close": 0.265788, "volume": 7111.0}, {"date": "1998-02-12", "close": 0.265788, "volume": null}, {"date": "1998-02-13", "close": 0.265788, "volume": null}, {"date": "1998-02-16", "close": 0.265788, "volume": 34539.0}, {"date": "1998-02-17", "close": 0.255944, "volume": 43174.0}, {"date": "1998-02-18", "close": 0.255944, "volume": null}, {"date": "1998-02-19", "close": 0.2461, "volume": 83807.0}, {"date": "1998-02-20", "close": 0.2461, "volume": 21333.0}, {"date": "1998-02-23", "close": 0.2461, "volume": 3555.0}, {"date": "1998-02-24", "close": 0.236256, "volume": 101585.0}, {"date": "1998-02-25", "close": 0.2461, "volume": 14222.0}, {"date": "1998-02-26", "close": 0.2461, "volume": 91426.0}, {"date": "1998-02-27", "close": 0.2461, "volume": 25396.0}, {"date": "1998-03-02", "close": 0.2461, "volume": null}, {"date": "1998-03-03", "close": 0.2461, "volume": 20317.0}, {"date": "1998-03-04", "close": 0.2461, "volume": null}, {"date": "1998-03-05", "close": 0.2461, "volume": null}, {"date": "1998-03-06", "close": 0.2461, "volume": null}, {"date": "1998-03-09", "close": 0.2461, "volume": null}, {"date": "1998-03-10", "close": 0.2461, "volume": null}, {"date": "1998-03-11", "close": 0.2461, "volume": null}, {"date": "1998-03-12", "close": 0.19688, "volume": 83299.0}, {"date": "1998-03-13", "close": 0.19688, "volume": null}, {"date": "1998-03-16", "close": 0.19688, "volume": 13206.0}, {"date": "1998-03-17", "close": 0.19688, "volume": 15238.0}, {"date": "1998-03-18", "close": 0.177192, "volume": 7111.0}, {"date": "1998-03-19", "close": 0.17227, "volume": 76696.0}, {"date": "1998-03-20", "close": 0.177192, "volume": 126473.0}, {"date": "1998-03-23", "close": 0.182114, "volume": 36570.0}, {"date": "1998-03-24", "close": 0.187036, "volume": 23364.0}, {"date": "1998-03-25", "close": 0.19688, "volume": 46729.0}, {"date": "1998-03-26", "close": 0.201802, "volume": 29460.0}, {"date": "1998-03-27", "close": 0.201802, "volume": null}, {"date": "1998-03-30", "close": 0.201802, "volume": null}, {"date": "1998-03-31", "close": 0.201802, "volume": 5079.0}, {"date": "1998-04-01", "close": 0.201802, "volume": null}, {"date": "1998-04-02", "close": 0.187036, "volume": 40634.0}, {"date": "1998-04-03", "close": 0.187036, "volume": null}, {"date": "1998-04-06", "close": 0.187036, "volume": null}, {"date": "1998-04-07", "close": 0.182114, "volume": 10158.0}, {"date": "1998-04-08", "close": 0.177192, "volume": 69078.0}, {"date": "1998-04-09", "close": 0.177192, "volume": 30475.0}, {"date": "1998-04-10", "close": 0.177192, "volume": null}, {"date": "1998-04-13", "close": 0.177192, "volume": null}, {"date": "1998-04-14", "close": 0.177192, "volume": null}, {"date": "1998-04-15", "close": 0.167348, "volume": 50792.0}, {"date": "1998-04-16", "close": 0.182114, "volume": 264120.0}, {"date": "1998-04-17", "close": 0.187036, "volume": 25396.0}, {"date": "1998-04-20", "close": 0.187036, "volume": null}, {"date": "1998-04-21", "close": 0.187036, "volume": null}, {"date": "1998-04-22", "close": 0.182114, "volume": 791345.0}, {"date": "1998-04-23", "close": 0.182114, "volume": null}, {"date": "1998-04-24", "close": 0.177192, "volume": 246851.0}, {"date": "1998-04-27", "close": 0.177192, "volume": 40634.0}, {"date": "1998-04-28", "close": 0.177192, "volume": 15238.0}, {"date": "1998-04-29", "close": 0.177192, "volume": null}, {"date": "1998-04-30", "close": 0.177192, "volume": 25396.0}, {"date": "1998-05-01", "close": 0.177192, "volume": 35555.0}, {"date": "1998-05-04", "close": 0.182114, "volume": 15238.0}, {"date": "1998-05-05", "close": 0.182114, "volume": null}, {"date": "1998-05-06", "close": 0.182114, "volume": null}, {"date": "1998-05-07", "close": 0.17227, "volume": 162536.0}, {"date": "1998-05-08", "close": 0.17227, "volume": 22349.0}, {"date": "1998-05-11", "close": 0.17227, "volume": 162536.0}, {"date": "1998-05-12", "close": 0.17227, "volume": 90410.0}, {"date": "1998-05-13", "close": 0.17227, "volume": 7111.0}, {"date": "1998-05-14", "close": 0.17227, "volume": null}, {"date": "1998-05-15", "close": 0.17227, "volume": 55364.0}, {"date": "1998-05-18", "close": 0.17227, "volume": null}, {"date": "1998-05-19", "close": 0.17227, "volume": 17269.0}, {"date": "1998-05-20", "close": 0.17227, "volume": 116822.0}, {"date": "1998-05-21", "close": 0.17227, "volume": 2540.0}, {"date": "1998-05-22", "close": 0.17227, "volume": 43681.0}, {"date": "1998-05-25", "close": 0.17227, "volume": 5079.0}, {"date": "1998-05-26", "close": 0.17227, "volume": null}, {"date": "1998-05-27", "close": 0.17227, "volume": 18285.0}, {"date": "1998-05-28", "close": 0.17227, "volume": null}, {"date": "1998-05-29", "close": 0.17227, "volume": null}, {"date": "1998-06-01", "close": 0.17227, "volume": 96505.0}, {"date": "1998-06-02", "close": 0.182114, "volume": 42666.0}, {"date": "1998-06-03", "close": 0.177192, "volume": 100569.0}, {"date": "1998-06-04", "close": 0.187036, "volume": 41650.0}, {"date": "1998-06-05", "close": 0.187036, "volume": null}, {"date": "1998-06-08", "close": 0.187036, "volume": null}, {"date": "1998-06-09", "close": 0.17227, "volume": 109204.0}, {"date": "1998-06-10", "close": 0.157504, "volume": 85128.0}, {"date": "1998-06-11", "close": 0.157504, "volume": null}, {"date": "1998-06-12", "close": 0.157504, "volume": 2032.0}, {"date": "1998-06-15", "close": 0.157504, "volume": 58411.0}, {"date": "1998-06-16", "close": 0.157504, "volume": 49269.0}, {"date": "1998-06-17", "close": 0.157504, "volume": 30475.0}, {"date": "1998-06-18", "close": 0.157504, "volume": 30475.0}, {"date": "1998-06-19", "close": 0.157504, "volume": 25396.0}, {"date": "1998-06-22", "close": 0.157504, "volume": null}, {"date": "1998-06-23", "close": 0.157504, "volume": 16761.0}, {"date": "1998-06-24", "close": 0.157504, "volume": null}, {"date": "1998-06-25", "close": 0.157504, "volume": null}, {"date": "1998-06-26", "close": 0.157504, "volume": null}, {"date": "1998-06-29", "close": 0.14766, "volume": 10158.0}, {"date": "1998-06-30", "close": 0.14766, "volume": null}, {"date": "1998-07-01", "close": 0.14766, "volume": 50792.0}, {"date": "1998-07-02", "close": 0.14766, "volume": 10158.0}, {"date": "1998-07-03", "close": 0.14766, "volume": 14222.0}, {"date": "1998-07-06", "close": 0.14766, "volume": null}, {"date": "1998-07-07", "close": 0.14766, "volume": null}, {"date": "1998-07-08", "close": 0.14766, "volume": null}, {"date": "1998-07-09", "close": 0.14766, "volume": null}, {"date": "1998-07-10", "close": 0.14766, "volume": 6095.0}, {"date": "1998-07-13", "close": 0.14766, "volume": 50792.0}, {"date": "1998-07-14", "close": 0.14766, "volume": null}, {"date": "1998-07-15", "close": 0.14766, "volume": null}, {"date": "1998-07-16", "close": 0.152582, "volume": 50792.0}, {"date": "1998-07-17", "close": 0.152582, "volume": null}, {"date": "1998-07-20", "close": 0.152582, "volume": 20317.0}, {"date": "1998-07-21", "close": 0.157504, "volume": 20317.0}, {"date": "1998-07-22", "close": 0.152582, "volume": 59630.0}, {"date": "1998-07-23", "close": 0.152582, "volume": 50792.0}, {"date": "1998-07-24", "close": 0.152582, "volume": 50792.0}, {"date": "1998-07-27", "close": 0.152582, "volume": 28782.0}, {"date": "1998-07-28", "close": 0.152582, "volume": null}, {"date": "1998-07-29", "close": 0.152582, "volume": 70093.0}, {"date": "1998-07-30", "close": 0.152582, "volume": null}, {"date": "1998-07-31", "close": 0.152582, "volume": null}, {"date": "1998-08-03", "close": 0.152582, "volume": null}, {"date": "1998-08-04", "close": 0.152582, "volume": 3048.0}, {"date": "1998-08-05", "close": 0.152582, "volume": 8635.0}, {"date": "1998-08-06", "close": 0.152582, "volume": null}, {"date": "1998-08-07", "close": 0.14766, "volume": 10158.0}, {"date": "1998-08-10", "close": 0.14766, "volume": null}, {"date": "1998-08-11", "close": 0.14766, "volume": null}, {"date": "1998-08-12", "close": 0.14766, "volume": null}, {"date": "1998-08-13", "close": 0.14766, "volume": null}, {"date": "1998-08-14", "close": 0.14766, "volume": null}, {"date": "1998-08-17", "close": 0.14766, "volume": null}, {"date": "1998-08-18", "close": 0.14766, "volume": null}, {"date": "1998-08-19", "close": 0.14766, "volume": 20317.0}, {"date": "1998-08-20", "close": 0.14766, "volume": null}, {"date": "1998-08-21", "close": 0.14766, "volume": 101585.0}, {"date": "1998-08-24", "close": 0.14766, "volume": 76189.0}, {"date": "1998-08-25", "close": 0.14766, "volume": 67046.0}, {"date": "1998-08-26", "close": 0.14766, "volume": 12190.0}, {"date": "1998-08-27", "close": 0.14766, "volume": 50792.0}, {"date": "1998-08-28", "close": 0.14766, "volume": 44118.0}, {"date": "1998-08-31", "close": 0.14766, "volume": null}, {"date": "1998-09-01", "close": 0.14766, "volume": null}, {"date": "1998-09-02", "close": 0.14766, "volume": null}, {"date": "1998-09-03", "close": 0.14766, "volume": null}, {"date": "1998-09-04", "close": 0.14766, "volume": null}, {"date": "1998-09-07", "close": 0.14766, "volume": null}, {"date": "1998-09-08", "close": 0.14766, "volume": null}, {"date": "1998-09-09", "close": 0.14766, "volume": null}, {"date": "1998-09-10", "close": 0.14766, "volume": null}, {"date": "1998-09-11", "close": 0.14766, "volume": null}, {"date": "1998-09-14", "close": 0.14766, "volume": null}, {"date": "1998-09-15", "close": 0.14766, "volume": null}, {"date": "1998-09-16", "close": 0.14766, "volume": null}, {"date": "1998-09-17", "close": 0.14766, "volume": null}, {"date": "1998-09-18", "close": 0.137816, "volume": 7111.0}, {"date": "1998-09-21", "close": 0.137816, "volume": null}, {"date": "1998-09-22", "close": 0.137816, "volume": 73344.0}, {"date": "1998-09-23", "close": 0.137816, "volume": 7924.0}, {"date": "1998-09-24", "close": 0.14766, "volume": 765644.0}, {"date": "1998-09-25", "close": 0.14766, "volume": 30475.0}, {"date": "1998-09-28", "close": 0.14766, "volume": null}, {"date": "1998-09-29", "close": 0.14766, "volume": null}, {"date": "1998-09-30", "close": 0.14766, "volume": 49543.0}, {"date": "1998-10-01", "close": 0.14766, "volume": null}, {"date": "1998-10-02", "close": 0.14766, "volume": null}, {"date": "1998-10-05", "close": 0.14766, "volume": null}, {"date": "1998-10-06", "close": 0.14766, "volume": null}, {"date": "1998-10-07", "close": 0.14766, "volume": 2215.0}, {"date": "1998-10-08", "close": 0.14766, "volume": null}, {"date": "1998-10-09", "close": 0.118128, "volume": 203169.0}, {"date": "1998-10-12", "close": 0.113206, "volume": 37282.0}, {"date": "1998-10-13", "close": 0.113206, "volume": null}, {"date": "1998-10-14", "close": 0.113206, "volume": null}, {"date": "1998-10-15", "close": 0.113206, "volume": null}, {"date": "1998-10-16", "close": 0.113206, "volume": null}, {"date": "1998-10-19", "close": 0.113206, "volume": null}, {"date": "1998-10-20", "close": 0.118128, "volume": 15238.0}, {"date": "1998-10-21", "close": 0.118128, "volume": 5079.0}, {"date": "1998-10-22", "close": 0.14766, "volume": 21942.0}, {"date": "1998-10-23", "close": 0.14766, "volume": null}, {"date": "1998-10-26", "close": 0.14766, "volume": 6095.0}, {"date": "1998-10-27", "close": 0.14766, "volume": null}, {"date": "1998-10-28", "close": 0.14766, "volume": null}, {"date": "1998-10-29", "close": 0.14766, "volume": null}, {"date": "1998-10-30", "close": 0.14766, "volume": null}, {"date": "1998-11-02", "close": 0.14766, "volume": null}, {"date": "1998-11-03", "close": 0.14766, "volume": 3048.0}, {"date": "1998-11-04", "close": 0.14766, "volume": null}, {"date": "1998-11-05", "close": 0.14766, "volume": null}, {"date": "1998-11-06", "close": 0.14766, "volume": null}, {"date": "1998-11-09", "close": 0.14766, "volume": null}, {"date": "1998-11-10", "close": 0.14766, "volume": null}, {"date": "1998-11-11", "close": 0.14766, "volume": null}, {"date": "1998-11-12", "close": 0.14766, "volume": null}, {"date": "1998-11-13", "close": 0.14766, "volume": null}, {"date": "1998-11-16", "close": 0.14766, "volume": null}, {"date": "1998-11-17", "close": 0.118128, "volume": 19301.0}, {"date": "1998-11-18", "close": 0.113206, "volume": 38602.0}, {"date": "1998-11-19", "close": 0.127972, "volume": 12190.0}, {"date": "1998-11-20", "close": 0.127972, "volume": 8127.0}, {"date": "1998-11-23", "close": 0.127972, "volume": null}, {"date": "1998-11-24", "close": 0.127972, "volume": null}, {"date": "1998-11-25", "close": 0.127972, "volume": null}, {"date": "1998-11-26", "close": 0.127972, "volume": null}, {"date": "1998-11-27", "close": 0.127972, "volume": null}, {"date": "1998-11-30", "close": 0.127972, "volume": null}, {"date": "1998-12-01", "close": 0.108284, "volume": 160504.0}, {"date": "1998-12-02", "close": 0.118128, "volume": 20317.0}, {"date": "1998-12-03", "close": 0.103362, "volume": 116822.0}, {"date": "1998-12-04", "close": 0.108284, "volume": 20317.0}, {"date": "1998-12-07", "close": 0.108284, "volume": null}, {"date": "1998-12-08", "close": 0.113206, "volume": 6095.0}, {"date": "1998-12-09", "close": 0.118128, "volume": 30475.0}, {"date": "1998-12-10", "close": 0.118128, "volume": null}, {"date": "1998-12-11", "close": 0.108284, "volume": 31491.0}, {"date": "1998-12-14", "close": 0.108284, "volume": null}, {"date": "1998-12-15", "close": 0.108284, "volume": null}, {"date": "1998-12-16", "close": 0.113206, "volume": 30475.0}, {"date": "1998-12-17", "close": 0.113206, "volume": null}, {"date": "1998-12-18", "close": 0.113206, "volume": null}, {"date": "1998-12-21", "close": 0.113206, "volume": 36570.0}, {"date": "1998-12-22", "close": 0.103362, "volume": 50792.0}, {"date": "1998-12-23", "close": 0.103362, "volume": 86347.0}, {"date": "1998-12-24", "close": 0.09844, "volume": 10158.0}, {"date": "1998-12-25", "close": 0.09844, "volume": null}, {"date": "1998-12-28", "close": 0.09844, "volume": null}, {"date": "1998-12-29", "close": 0.09844, "volume": null}, {"date": "1998-12-30", "close": 0.09844, "volume": null}, {"date": "1998-12-31", "close": 0.09844, "volume": 12190.0}, {"date": "1999-01-01", "close": 0.09844, "volume": null}, {"date": "1999-01-04", "close": 0.09844, "volume": null}, {"date": "1999-01-05", "close": 0.09844, "volume": null}, {"date": "1999-01-06", "close": 0.09844, "volume": null}, {"date": "1999-01-07", "close": 0.09844, "volume": null}, {"date": "1999-01-08", "close": 0.09844, "volume": null}, {"date": "1999-01-11", "close": 0.09844, "volume": null}, {"date": "1999-01-12", "close": 0.09844, "volume": null}, {"date": "1999-01-13", "close": 0.103362, "volume": 9143.0}, {"date": "1999-01-14", "close": 0.103362, "volume": null}, {"date": "1999-01-15", "close": 0.103362, "volume": 101585.0}, {"date": "1999-01-18", "close": 0.103362, "volume": 15238.0}, {"date": "1999-01-19", "close": 0.103362, "volume": null}, {"date": "1999-01-20", "close": 0.103362, "volume": 16254.0}, {"date": "1999-01-21", "close": 0.108284, "volume": 10158.0}, {"date": "1999-01-22", "close": 0.108284, "volume": 5079.0}, {"date": "1999-01-25", "close": 0.108284, "volume": null}, {"date": "1999-01-26", "close": 0.108284, "volume": null}, {"date": "1999-01-27", "close": 0.113206, "volume": 20317.0}, {"date": "1999-01-28", "close": 0.113206, "volume": null}, {"date": "1999-01-29", "close": 0.113206, "volume": 50792.0}, {"date": "1999-02-01", "close": 0.108284, "volume": 30475.0}, {"date": "1999-02-02", "close": 0.113206, "volume": 50792.0}, {"date": "1999-02-03", "close": 0.108284, "volume": 12698.0}, {"date": "1999-02-04", "close": 0.108284, "volume": null}, {"date": "1999-02-05", "close": 0.113206, "volume": 15238.0}, {"date": "1999-02-08", "close": 0.113206, "volume": 3048.0}, {"date": "1999-02-09", "close": 0.113206, "volume": null}, {"date": "1999-02-10", "close": 0.113206, "volume": null}, {"date": "1999-02-11", "close": 0.113206, "volume": null}, {"date": "1999-02-12", "close": 0.113206, "volume": null}, {"date": "1999-02-15", "close": 0.118128, "volume": 5079.0}, {"date": "1999-02-16", "close": 0.118128, "volume": 10158.0}, {"date": "1999-02-17", "close": 0.118128, "volume": 18285.0}, {"date": "1999-02-18", "close": 0.118128, "volume": null}, {"date": "1999-02-19", "close": 0.118128, "volume": 10158.0}, {"date": "1999-02-22", "close": 0.118128, "volume": null}, {"date": "1999-02-23", "close": 0.118128, "volume": 71109.0}, {"date": "1999-02-24", "close": 0.118128, "volume": null}, {"date": "1999-02-25", "close": 0.118128, "volume": 15238.0}, {"date": "1999-02-26", "close": 0.113206, "volume": 121902.0}, {"date": "1999-03-01", "close": 0.113206, "volume": 4063.0}, {"date": "1999-03-02", "close": 0.113206, "volume": null}, {"date": "1999-03-03", "close": 0.113206, "volume": null}, {"date": "1999-03-04", "close": 0.113206, "volume": null}, {"date": "1999-03-05", "close": 0.09844, "volume": 35555.0}, {"date": "1999-03-08", "close": 0.09844, "volume": 5282.0}, {"date": "1999-03-09", "close": 0.09844, "volume": 97318.0}, {"date": "1999-03-10", "close": 0.09844, "volume": 57903.0}, {"date": "1999-03-11", "close": 0.09844, "volume": 126981.0}, {"date": "1999-03-12", "close": 0.09844, "volume": null}, {"date": "1999-03-15", "close": 0.09844, "volume": null}, {"date": "1999-03-16", "close": 0.09844, "volume": null}, {"date": "1999-03-17", "close": 0.09844, "volume": 581065.0}, {"date": "1999-03-18", "close": 0.09844, "volume": null}, {"date": "1999-03-19", "close": 0.09844, "volume": null}, {"date": "1999-03-22", "close": 0.078752, "volume": 6095.0}, {"date": "1999-03-23", "close": 0.078752, "volume": null}, {"date": "1999-03-24", "close": 0.078752, "volume": null}, {"date": "1999-03-25", "close": 0.078752, "volume": null}, {"date": "1999-03-26", "close": 0.078752, "volume": null}, {"date": "1999-03-29", "close": 0.078752, "volume": null}, {"date": "1999-03-30", "close": 0.078752, "volume": 10158.0}, {"date": "1999-03-31", "close": 0.078752, "volume": null}, {"date": "1999-04-01", "close": 0.078752, "volume": null}, {"date": "1999-04-02", "close": 0.078752, "volume": null}, {"date": "1999-04-05", "close": 0.078752, "volume": null}, {"date": "1999-04-06", "close": 0.078752, "volume": null}, {"date": "1999-04-07", "close": 0.078752, "volume": null}, {"date": "1999-04-08", "close": 0.0797364, "volume": 152377.0}, {"date": "1999-04-09", "close": 0.0797364, "volume": null}, {"date": "1999-04-12", "close": 0.078752, "volume": 50792.0}, {"date": "1999-04-13", "close": 0.078752, "volume": null}, {"date": "1999-04-14", "close": 0.078752, "volume": 57903.0}, {"date": "1999-04-15", "close": 0.078752, "volume": 43681.0}, {"date": "1999-04-16", "close": 0.078752, "volume": 30475.0}, {"date": "1999-04-19", "close": 0.078752, "volume": null}, {"date": "1999-04-20", "close": 0.093518, "volume": 107680.0}, {"date": "1999-04-21", "close": 0.088596, "volume": 20317.0}, {"date": "1999-04-22", "close": 0.088596, "volume": 5079.0}, {"date": "1999-04-23", "close": 0.083674, "volume": 253962.0}, {"date": "1999-04-26", "close": 0.088596, "volume": 20317.0}, {"date": "1999-04-27", "close": 0.088596, "volume": 100061.0}, {"date": "1999-04-28", "close": 0.088596, "volume": null}, {"date": "1999-04-29", "close": 0.108284, "volume": 36875.0}, {"date": "1999-04-30", "close": 0.108284, "volume": null}, {"date": "1999-05-03", "close": 0.118128, "volume": 10158.0}, {"date": "1999-05-04", "close": 0.083674, "volume": 81268.0}, {"date": "1999-05-05", "close": 0.083674, "volume": null}, {"date": "1999-05-06", "close": 0.088596, "volume": 50792.0}, {"date": "1999-05-07", "close": 0.088596, "volume": 60951.0}, {"date": "1999-05-10", "close": 0.088596, "volume": null}, {"date": "1999-05-11", "close": 0.088596, "volume": 971150.0}, {"date": "1999-05-12", "close": 0.088596, "volume": null}, {"date": "1999-05-13", "close": 0.088596, "volume": 21841.0}, {"date": "1999-05-14", "close": 0.088596, "volume": null}, {"date": "1999-05-17", "close": 0.088596, "volume": 15238.0}, {"date": "1999-05-18", "close": 0.088596, "volume": null}, {"date": "1999-05-19", "close": 0.083674, "volume": 497765.0}, {"date": "1999-05-20", "close": 0.078752, "volume": 30475.0}, {"date": "1999-05-21", "close": 0.078752, "volume": null}, {"date": "1999-05-24", "close": 0.078752, "volume": 495004.0}, {"date": "1999-05-25", "close": 0.078752, "volume": null}, {"date": "1999-05-26", "close": 0.083674, "volume": 304754.0}, {"date": "1999-05-27", "close": 0.083674, "volume": null}, {"date": "1999-05-28", "close": 0.083674, "volume": 4063.0}, {"date": "1999-05-31", "close": 0.083674, "volume": 56887.0}, {"date": "1999-06-01", "close": 0.09844, "volume": 10971.0}, {"date": "1999-06-02", "close": 0.108284, "volume": 25396.0}, {"date": "1999-06-03", "close": 0.108284, "volume": 14222.0}, {"date": "1999-06-04", "close": 0.108284, "volume": 203.0}, {"date": "1999-06-07", "close": 0.108284, "volume": null}, {"date": "1999-06-08", "close": 0.108284, "volume": null}, {"date": "1999-06-09", "close": 0.108284, "volume": null}, {"date": "1999-06-10", "close": 0.108284, "volume": null}, {"date": "1999-06-11", "close": 0.09844, "volume": 47745.0}, {"date": "1999-06-14", "close": 0.09844, "volume": null}, {"date": "1999-06-15", "close": 0.083674, "volume": 48557.0}, {"date": "1999-06-16", "close": 0.083674, "volume": null}, {"date": "1999-06-17", "close": 0.078752, "volume": 50792.0}, {"date": "1999-06-18", "close": 0.078752, "volume": 76189.0}, {"date": "1999-06-21", "close": 0.088596, "volume": 5587.0}, {"date": "1999-06-22", "close": 0.078752, "volume": 22349.0}, {"date": "1999-06-23", "close": 0.078752, "volume": 294596.0}, {"date": "1999-06-24", "close": 0.078752, "volume": null}, {"date": "1999-06-25", "close": 0.078752, "volume": null}, {"date": "1999-06-28", "close": 0.0797364, "volume": 20317.0}, {"date": "1999-06-29", "close": 0.0817052, "volume": 71109.0}, {"date": "1999-06-30", "close": 0.078752, "volume": 457131.0}, {"date": "1999-07-01", "close": 0.078752, "volume": null}, {"date": "1999-07-02", "close": 0.0895804, "volume": 86347.0}, {"date": "1999-07-05", "close": 0.09844, "volume": 16254.0}, {"date": "1999-07-06", "close": 0.09844, "volume": null}, {"date": "1999-07-07", "close": 0.09844, "volume": null}, {"date": "1999-07-08", "close": 0.09844, "volume": 14222.0}, {"date": "1999-07-09", "close": 0.0954868, "volume": 14222.0}, {"date": "1999-07-12", "close": 0.0954868, "volume": null}, {"date": "1999-07-13", "close": 0.0954868, "volume": null}, {"date": "1999-07-14", "close": 0.0954868, "volume": null}, {"date": "1999-07-15", "close": 0.0954868, "volume": null}, {"date": "1999-07-16", "close": 0.0945024, "volume": 31491.0}, {"date": "1999-07-19", "close": 0.0945024, "volume": 4063.0}, {"date": "1999-07-20", "close": 0.09844, "volume": 71941.0}, {"date": "1999-07-21", "close": 0.09844, "volume": null}, {"date": "1999-07-22", "close": 0.09844, "volume": null}, {"date": "1999-07-23", "close": 0.09844, "volume": 116822.0}, {"date": "1999-07-26", "close": 0.09844, "volume": 50792.0}, {"date": "1999-07-27", "close": 0.09844, "volume": null}, {"date": "1999-07-28", "close": 0.09844, "volume": null}, {"date": "1999-07-29", "close": 0.09844, "volume": null}, {"date": "1999-07-30", "close": 0.09844, "volume": null}, {"date": "1999-08-02", "close": 0.09844, "volume": null}, {"date": "1999-08-03", "close": 0.088596, "volume": 19344779.0}, {"date": "1999-08-04", "close": 0.088596, "volume": null}, {"date": "1999-08-05", "close": 0.088596, "volume": null}, {"date": "1999-08-06", "close": 0.088596, "volume": null}, {"date": "1999-08-09", "close": 0.0905648, "volume": 10158.0}, {"date": "1999-08-10", "close": 0.0905648, "volume": null}, {"date": "1999-08-11", "close": 0.0905648, "volume": 10158.0}, {"date": "1999-08-12", "close": 0.0905648, "volume": null}, {"date": "1999-08-13", "close": 0.0905648, "volume": null}, {"date": "1999-08-16", "close": 0.0905648, "volume": null}, {"date": "1999-08-17", "close": 0.0905648, "volume": null}, {"date": "1999-08-18", "close": 0.0905648, "volume": 10158.0}, {"date": "1999-08-19", "close": 0.0905648, "volume": null}, {"date": "1999-08-20", "close": 0.0905648, "volume": null}, {"date": "1999-08-23", "close": 0.083674, "volume": 20317.0}, {"date": "1999-08-24", "close": 0.083674, "volume": null}, {"date": "1999-08-25", "close": 0.083674, "volume": null}, {"date": "1999-08-26", "close": 0.083674, "volume": null}, {"date": "1999-08-27", "close": 0.083674, "volume": null}, {"date": "1999-08-30", "close": 0.083674, "volume": 15238.0}, {"date": "1999-08-31", "close": 0.083674, "volume": null}, {"date": "1999-09-01", "close": 0.083674, "volume": null}, {"date": "1999-09-02", "close": 0.083674, "volume": null}, {"date": "1999-09-03", "close": 0.083674, "volume": null}, {"date": "1999-09-06", "close": 0.083674, "volume": null}, {"date": "1999-09-07", "close": 0.083674, "volume": null}, {"date": "1999-09-08", "close": 0.083674, "volume": null}, {"date": "1999-09-09", "close": 0.088596, "volume": 11286.0}, {"date": "1999-09-10", "close": 0.088596, "volume": null}, {"date": "1999-09-13", "close": 0.088596, "volume": null}, {"date": "1999-09-14", "close": 0.0797364, "volume": 15126.0}, {"date": "1999-09-15", "close": 0.0797364, "volume": 40634.0}, {"date": "1999-09-16", "close": 0.0797364, "volume": null}, {"date": "1999-09-17", "close": 0.088596, "volume": 50792.0}, {"date": "1999-09-20", "close": 0.088596, "volume": null}, {"date": "1999-09-21", "close": 0.088596, "volume": null}, {"date": "1999-09-22", "close": 0.0905648, "volume": 139171.0}, {"date": "1999-09-23", "close": 0.0905648, "volume": 98537.0}, {"date": "1999-09-24", "close": 0.0905648, "volume": null}, {"date": "1999-09-27", "close": 0.09844, "volume": 37078.0}, {"date": "1999-09-28", "close": 0.09844, "volume": null}, {"date": "1999-09-29", "close": 0.103362, "volume": 15238.0}, {"date": "1999-09-30", "close": 0.103362, "volume": 10158.0}, {"date": "1999-10-01", "close": 0.103362, "volume": 97521.0}, {"date": "1999-10-04", "close": 0.103362, "volume": null}, {"date": "1999-10-05", "close": 0.103362, "volume": null}, {"date": "1999-10-06", "close": 0.103362, "volume": 10158.0}, {"date": "1999-10-07", "close": 0.108284, "volume": 131044.0}, {"date": "1999-10-08", "close": 0.103362, "volume": 4063.0}, {"date": "1999-10-11", "close": 0.103362, "volume": 40634.0}, {"date": "1999-10-12", "close": 0.103362, "volume": 81877.0}, {"date": "1999-10-13", "close": 0.108284, "volume": 50792.0}, {"date": "1999-10-14", "close": 0.103362, "volume": 36570.0}, {"date": "1999-10-15", "close": 0.09844, "volume": 85331.0}, {"date": "1999-10-18", "close": 0.09844, "volume": null}, {"date": "1999-10-19", "close": 0.0895804, "volume": 81268.0}, {"date": "1999-10-20", "close": 0.0895804, "volume": null}, {"date": "1999-10-21", "close": 0.0895804, "volume": null}, {"date": "1999-10-22", "close": 0.0895804, "volume": null}, {"date": "1999-10-25", "close": 0.088596, "volume": 80760.0}, {"date": "1999-10-26", "close": 0.088596, "volume": null}, {"date": "1999-10-27", "close": 0.088596, "volume": null}, {"date": "1999-10-28", "close": 0.088596, "volume": null}, {"date": "1999-10-29", "close": 0.088596, "volume": null}, {"date": "1999-11-01", "close": 0.088596, "volume": null}, {"date": "1999-11-02", "close": 0.088596, "volume": null}, {"date": "1999-11-03", "close": 0.088596, "volume": null}, {"date": "1999-11-04", "close": 0.088596, "volume": null}, {"date": "1999-11-05", "close": 0.088596, "volume": 50792.0}, {"date": "1999-11-08", "close": 0.088596, "volume": null}, {"date": "1999-11-09", "close": 0.078752, "volume": 24482.0}, {"date": "1999-11-10", "close": 0.078752, "volume": null}, {"date": "1999-11-11", "close": 0.0748144, "volume": 28444.0}, {"date": "1999-11-12", "close": 0.0748144, "volume": 169646.0}, {"date": "1999-11-15", "close": 0.07383, "volume": 15238.0}, {"date": "1999-11-16", "close": 0.0698924, "volume": 135108.0}, {"date": "1999-11-17", "close": 0.078752, "volume": 10158.0}, {"date": "1999-11-18", "close": 0.078752, "volume": null}, {"date": "1999-11-19", "close": 0.0708768, "volume": 49269.0}, {"date": "1999-11-22", "close": 0.0708768, "volume": null}, {"date": "1999-11-23", "close": 0.0708768, "volume": null}, {"date": "1999-11-24", "close": 0.088596, "volume": 11174.0}, {"date": "1999-11-25", "close": 0.088596, "volume": null}, {"date": "1999-11-26", "close": 0.088596, "volume": null}, {"date": "1999-11-29", "close": 0.083674, "volume": 17269.0}, {"date": "1999-11-30", "close": 0.083674, "volume": 38602.0}, {"date": "1999-12-01", "close": 0.078752, "volume": 54856.0}, {"date": "1999-12-02", "close": 0.0866272, "volume": 5079.0}, {"date": "1999-12-03", "close": 0.0866272, "volume": null}, {"date": "1999-12-06", "close": 0.0866272, "volume": null}, {"date": "1999-12-07", "close": 0.0866272, "volume": null}, {"date": "1999-12-08", "close": 0.0866272, "volume": null}, {"date": "1999-12-09", "close": 0.0866272, "volume": null}, {"date": "1999-12-10", "close": 0.0866272, "volume": 12190.0}, {"date": "1999-12-13", "close": 0.078752, "volume": 4571.0}, {"date": "1999-12-14", "close": 0.078752, "volume": null}, {"date": "1999-12-15", "close": 0.078752, "volume": null}, {"date": "1999-12-16", "close": 0.078752, "volume": null}, {"date": "1999-12-17", "close": 0.078752, "volume": null}, {"date": "1999-12-20", "close": 0.078752, "volume": null}, {"date": "1999-12-21", "close": 0.078752, "volume": null}, {"date": "1999-12-22", "close": 0.078752, "volume": null}, {"date": "1999-12-23", "close": 0.078752, "volume": null}, {"date": "1999-12-24", "close": 0.078752, "volume": 30475.0}, {"date": "1999-12-27", "close": 0.078752, "volume": null}, {"date": "1999-12-28", "close": 0.078752, "volume": null}, {"date": "1999-12-29", "close": 0.078752, "volume": null}, {"date": "1999-12-30", "close": 0.078752, "volume": 2032.0}, {"date": "1999-12-31", "close": 0.078752, "volume": null}, {"date": "2000-01-03", "close": 0.078752, "volume": null}, {"date": "2000-01-04", "close": 0.0856428, "volume": 30475.0}, {"date": "2000-01-05", "close": 0.088596, "volume": 18285.0}, {"date": "2000-01-06", "close": 0.088596, "volume": 25396.0}, {"date": "2000-01-07", "close": 0.088596, "volume": null}, {"date": "2000-01-10", "close": 0.088596, "volume": 66030.0}, {"date": "2000-01-11", "close": 0.09844, "volume": 14527.0}, {"date": "2000-01-12", "close": 0.088596, "volume": 17269.0}, {"date": "2000-01-13", "close": 0.088596, "volume": null}, {"date": "2000-01-14", "close": 0.093518, "volume": 10158.0}, {"date": "2000-01-17", "close": 0.093518, "volume": null}, {"date": "2000-01-18", "close": 0.093518, "volume": null}, {"date": "2000-01-19", "close": 0.088596, "volume": 5079.0}, {"date": "2000-01-20", "close": 0.088596, "volume": null}, {"date": "2000-01-21", "close": 0.088596, "volume": null}, {"date": "2000-01-24", "close": 0.088596, "volume": null}, {"date": "2000-01-25", "close": 0.088596, "volume": null}, {"date": "2000-01-26", "close": 0.088596, "volume": null}, {"date": "2000-01-27", "close": 0.093518, "volume": 6095.0}, {"date": "2000-01-28", "close": 0.0797364, "volume": 14222.0}, {"date": "2000-01-31", "close": 0.0797364, "volume": null}, {"date": "2000-02-01", "close": 0.0797364, "volume": null}, {"date": "2000-02-02", "close": 0.0797364, "volume": null}, {"date": "2000-02-03", "close": 0.088596, "volume": 14222.0}, {"date": "2000-02-07", "close": 0.093518, "volume": 50792.0}, {"date": "2000-02-08", "close": 0.083674, "volume": 10158.0}, {"date": "2000-02-09", "close": 0.078752, "volume": 203169.0}, {"date": "2000-02-10", "close": 0.078752, "volume": 14222.0}, {"date": "2000-02-17", "close": 0.07383, "volume": 20317.0}, {"date": "2000-02-21", "close": 0.127972, "volume": 303812.0}, {"date": "2000-02-23", "close": 0.137816, "volume": 197684.0}, {"date": "2000-02-24", "close": 0.132894, "volume": 466274.0}, {"date": "2000-02-25", "close": 0.127972, "volume": 189028.0}, {"date": "2000-02-28", "close": 0.118128, "volume": 32507.0}, {"date": "2000-02-29", "close": 0.103362, "volume": 85331.0}, {"date": "2000-03-01", "close": 0.108284, "volume": 20317.0}, {"date": "2000-03-02", "close": 0.108284, "volume": 7111.0}, {"date": "2000-03-03", "close": 0.108284, "volume": 10981.0}, {"date": "2000-03-09", "close": 0.103362, "volume": 225711.0}, {"date": "2000-03-10", "close": 0.108284, "volume": 101585.0}, {"date": "2000-03-14", "close": 0.09844, "volume": 105648.0}, {"date": "2000-03-15", "close": 0.09844, "volume": 9356.0}, {"date": "2000-03-22", "close": 0.0964712, "volume": 20317.0}, {"date": "2000-03-24", "close": 0.0895804, "volume": 25396.0}, {"date": "2000-03-27", "close": 0.0905648, "volume": 20317.0}, {"date": "2000-03-28", "close": 0.088596, "volume": 40634.0}, {"date": "2000-03-30", "close": 0.088596, "volume": 30475.0}, {"date": "2000-03-31", "close": 0.09844, "volume": 71109.0}, {"date": "2000-04-03", "close": 0.137816, "volume": 21233584.0}, {"date": "2000-04-04", "close": 0.132894, "volume": 818698.0}, {"date": "2000-04-05", "close": 0.12305, "volume": 149330.0}, {"date": "2000-04-06", "close": 0.108284, "volume": 544366.0}, {"date": "2000-04-07", "close": 0.118128, "volume": 185414.0}, {"date": "2000-04-10", "close": 0.137816, "volume": 661016.0}, {"date": "2000-04-11", "close": 0.142738, "volume": 20026412.0}, {"date": "2000-04-12", "close": 0.137816, "volume": 866518.0}, {"date": "2000-04-13", "close": 0.118128, "volume": 456684.0}, {"date": "2000-04-14", "close": 0.12305, "volume": 235291.0}, {"date": "2000-04-17", "close": 0.113206, "volume": 826266.0}, {"date": "2000-04-18", "close": 0.118128, "volume": 934844.0}, {"date": "2000-04-19", "close": 0.113206, "volume": 106664.0}, {"date": "2000-04-20", "close": 0.113206, "volume": 294596.0}, {"date": "2000-04-26", "close": 0.113206, "volume": 376879.0}, {"date": "2000-04-27", "close": 0.108284, "volume": 101585.0}, {"date": "2000-04-28", "close": 0.118128, "volume": 280983.0}, {"date": "2000-05-01", "close": 0.118128, "volume": 83299.0}, {"date": "2000-05-02", "close": 0.118128, "volume": 32507.0}, {"date": "2000-05-03", "close": 0.118128, "volume": 150345.0}, {"date": "2000-05-04", "close": 0.113206, "volume": 275904.0}, {"date": "2000-05-05", "close": 0.108284, "volume": 72531.0}, {"date": "2000-05-08", "close": 0.108284, "volume": 35809.0}, {"date": "2000-05-09", "close": 0.113206, "volume": 288501.0}, {"date": "2000-05-10", "close": 0.113206, "volume": 335230.0}, {"date": "2000-05-11", "close": 0.108284, "volume": 334315.0}, {"date": "2000-05-12", "close": 0.09844, "volume": 104226.0}, {"date": "2000-05-16", "close": 0.09844, "volume": 10158.0}, {"date": "2000-05-17", "close": 0.09844, "volume": 228566.0}, {"date": "2000-05-18", "close": 0.103362, "volume": 53332.0}, {"date": "2000-05-19", "close": 0.108284, "volume": 40634.0}, {"date": "2000-05-22", "close": 0.113206, "volume": 50792.0}, {"date": "2000-05-23", "close": 0.103362, "volume": 5079.0}, {"date": "2000-05-24", "close": 0.103362, "volume": 5079.0}, {"date": "2000-05-25", "close": 0.103362, "volume": 191995.0}, {"date": "2000-05-26", "close": 0.09844, "volume": 34742.0}, {"date": "2000-05-29", "close": 0.103362, "volume": 188744.0}, {"date": "2000-05-30", "close": 0.103362, "volume": 101585.0}, {"date": "2000-05-31", "close": 0.108284, "volume": 5079.0}, {"date": "2000-06-01", "close": 0.108284, "volume": 145037.0}, {"date": "2000-06-02", "close": 0.113206, "volume": 152306.0}, {"date": "2000-06-05", "close": 0.108284, "volume": 1655831.0}, {"date": "2000-06-06", "close": 0.12305, "volume": 76189.0}, {"date": "2000-06-07", "close": 0.118128, "volume": 73141.0}, {"date": "2000-06-08", "close": 0.12305, "volume": 112759.0}, {"date": "2000-06-09", "close": 0.118128, "volume": 202154.0}, {"date": "2000-06-14", "close": 0.113206, "volume": 38602.0}, {"date": "2000-06-15", "close": 0.118128, "volume": 20317.0}, {"date": "2000-06-16", "close": 0.12305, "volume": 91426.0}, {"date": "2000-06-19", "close": 0.12305, "volume": 193294.0}, {"date": "2000-06-20", "close": 0.113206, "volume": 1768590.0}, {"date": "2000-06-21", "close": 0.113206, "volume": 101585.0}, {"date": "2000-06-22", "close": 0.108284, "volume": 244819.0}, {"date": "2000-06-23", "close": 0.108284, "volume": 3048.0}, {"date": "2000-06-26", "close": 0.113206, "volume": 129317.0}, {"date": "2000-06-27", "close": 0.118128, "volume": 56887.0}, {"date": "2000-06-28", "close": 0.118128, "volume": 30475.0}, {"date": "2000-06-29", "close": 0.12305, "volume": 60951.0}, {"date": "2000-06-30", "close": 0.118128, "volume": 15238.0}, {"date": "2000-07-03", "close": 0.118128, "volume": 152377.0}, {"date": "2000-07-04", "close": 0.118128, "volume": 50792.0}, {"date": "2000-07-05", "close": 0.127972, "volume": 27428.0}, {"date": "2000-07-06", "close": 0.12305, "volume": 50792.0}, {"date": "2000-07-07", "close": 0.12305, "volume": 77204.0}, {"date": "2000-07-10", "close": 0.118128, "volume": 234661.0}, {"date": "2000-07-11", "close": 0.118128, "volume": 70093.0}, {"date": "2000-07-12", "close": 0.118128, "volume": 158879.0}, {"date": "2000-07-13", "close": 0.127972, "volume": 415324.0}, {"date": "2000-07-14", "close": 0.12305, "volume": 16254.0}, {"date": "2000-07-17", "close": 0.118128, "volume": 125457.0}, {"date": "2000-07-18", "close": 0.118128, "volume": 176926.0}, {"date": "2000-07-19", "close": 0.113206, "volume": 233645.0}, {"date": "2000-07-20", "close": 0.12305, "volume": 12190.0}, {"date": "2000-07-21", "close": 0.127972, "volume": 189106.0}, {"date": "2000-07-24", "close": 0.127972, "volume": 32439.0}, {"date": "2000-07-25", "close": 0.12305, "volume": 55872.0}, {"date": "2000-07-26", "close": 0.12305, "volume": 182852.0}, {"date": "2000-07-27", "close": 0.118128, "volume": 50792.0}, {"date": "2000-07-31", "close": 0.118128, "volume": 46729.0}, {"date": "2000-08-07", "close": 0.12305, "volume": 39618.0}, {"date": "2000-08-08", "close": 0.12305, "volume": 72125.0}, {"date": "2000-08-09", "close": 0.12305, "volume": 14222.0}, {"date": "2000-08-10", "close": 0.12305, "volume": 87363.0}, {"date": "2000-08-11", "close": 0.127972, "volume": 218407.0}, {"date": "2000-08-14", "close": 0.127972, "volume": 30475.0}, {"date": "2000-08-15", "close": 0.127972, "volume": 9346.0}, {"date": "2000-08-17", "close": 0.127972, "volume": 151734.0}, {"date": "2000-08-21", "close": 0.127972, "volume": 221082.0}, {"date": "2000-08-22", "close": 0.127972, "volume": 121902.0}, {"date": "2000-08-23", "close": 0.12305, "volume": 76189.0}, {"date": "2000-08-24", "close": 0.127972, "volume": 38602.0}, {"date": "2000-08-25", "close": 0.12305, "volume": 146282.0}, {"date": "2000-08-28", "close": 0.12305, "volume": 157456.0}, {"date": "2000-08-29", "close": 0.127972, "volume": 170527.0}, {"date": "2000-08-30", "close": 0.132894, "volume": 225518.0}, {"date": "2000-08-31", "close": 0.127972, "volume": 94101.0}, {"date": "2000-09-01", "close": 0.127972, "volume": 37959.0}, {"date": "2000-09-04", "close": 0.127972, "volume": 235849.0}, {"date": "2000-09-05", "close": 0.127972, "volume": 45713.0}, {"date": "2000-09-06", "close": 0.127972, "volume": 157456.0}, {"date": "2000-09-07", "close": 0.127972, "volume": 419037.0}, {"date": "2000-09-08", "close": 0.132894, "volume": 619667.0}, {"date": "2000-09-11", "close": 0.132894, "volume": 341030.0}, {"date": "2000-09-12", "close": 0.132894, "volume": 59007.0}, {"date": "2000-09-13", "close": 0.127972, "volume": 213328.0}, {"date": "2000-09-14", "close": 0.132894, "volume": 50792.0}, {"date": "2000-09-15", "close": 0.132894, "volume": 86347.0}, {"date": "2000-09-18", "close": 0.137816, "volume": 26883.0}, {"date": "2000-09-19", "close": 0.127972, "volume": 159488.0}, {"date": "2000-09-20", "close": 0.132894, "volume": 76189.0}, {"date": "2000-09-25", "close": 0.137816, "volume": 35555.0}, {"date": "2000-09-26", "close": 0.142738, "volume": 200610.0}, {"date": "2000-09-27", "close": 0.14766, "volume": 248883.0}, {"date": "2000-09-28", "close": 0.152582, "volume": 606207.0}, {"date": "2000-09-29", "close": 0.157504, "volume": 1030526.0}, {"date": "2000-10-02", "close": 0.157504, "volume": 165786.0}, {"date": "2000-10-03", "close": 0.14766, "volume": 157456.0}, {"date": "2000-10-04", "close": 0.14766, "volume": 28444.0}, {"date": "2000-10-05", "close": 0.142738, "volume": 50792.0}, {"date": "2000-10-10", "close": 0.152582, "volume": 213328.0}, {"date": "2000-10-12", "close": 0.142738, "volume": 91629.0}, {"date": "2000-10-13", "close": 0.152582, "volume": 529053.0}, {"date": "2000-10-16", "close": 0.14766, "volume": 24584.0}, {"date": "2000-10-17", "close": 0.142738, "volume": 71109.0}, {"date": "2000-10-18", "close": 0.14766, "volume": 84518.0}, {"date": "2000-10-19", "close": 0.14766, "volume": 211601.0}, {"date": "2000-10-20", "close": 0.14766, "volume": 951443.0}, {"date": "2000-10-23", "close": 0.142738, "volume": 45713.0}, {"date": "2000-10-24", "close": 0.14766, "volume": 170662.0}, {"date": "2000-10-25", "close": 0.137816, "volume": 57903.0}, {"date": "2000-10-26", "close": 0.132894, "volume": 124238.0}, {"date": "2000-10-31", "close": 0.142738, "volume": 166802.0}, {"date": "2000-11-01", "close": 0.14766, "volume": 80252.0}, {"date": "2000-11-02", "close": 0.157504, "volume": 733442.0}, {"date": "2000-11-03", "close": 0.17227, "volume": 161632.0}, {"date": "2000-11-06", "close": 0.167348, "volume": 212007.0}, {"date": "2000-11-07", "close": 0.167348, "volume": 203169.0}, {"date": "2000-11-08", "close": 0.187036, "volume": 800386.0}, {"date": "2000-11-09", "close": 0.187036, "volume": 1479683.0}, {"date": "2000-11-10", "close": 0.187036, "volume": 251625.0}, {"date": "2000-11-13", "close": 0.187036, "volume": 146790.0}, {"date": "2000-11-14", "close": 0.19688, "volume": 256197.0}, {"date": "2000-11-16", "close": 0.182114, "volume": 75173.0}, {"date": "2000-11-17", "close": 0.187036, "volume": 661388.0}, {"date": "2000-11-20", "close": 0.191958, "volume": 339481.0}, {"date": "2000-11-21", "close": 0.191958, "volume": 32507.0}, {"date": "2000-11-22", "close": 0.177192, "volume": 174177.0}, {"date": "2000-11-23", "close": 0.162426, "volume": 159944.0}, {"date": "2000-11-24", "close": 0.162426, "volume": null}, {"date": "2000-11-27", "close": 0.167348, "volume": 10158.0}, {"date": "2000-11-28", "close": 0.182114, "volume": 13714.0}, {"date": "2000-11-29", "close": 0.187036, "volume": 152377.0}, {"date": "2000-11-30", "close": 0.177192, "volume": 200884.0}, {"date": "2000-12-01", "close": 0.177192, "volume": 165583.0}, {"date": "2000-12-04", "close": 0.17227, "volume": 50792.0}, {"date": "2000-12-05", "close": 0.177192, "volume": 72290.0}, {"date": "2000-12-06", "close": 0.177192, "volume": 19301.0}, {"date": "2000-12-07", "close": 0.182114, "volume": 167615.0}, {"date": "2000-12-08", "close": 0.17227, "volume": 341589.0}, {"date": "2000-12-11", "close": 0.17227, "volume": 152377.0}, {"date": "2000-12-12", "close": 0.177192, "volume": 181189.0}, {"date": "2000-12-13", "close": 0.177192, "volume": 173326.0}, {"date": "2000-12-14", "close": 0.182114, "volume": 468283.0}, {"date": "2000-12-15", "close": 0.182114, "volume": 348910.0}, {"date": "2000-12-18", "close": 0.187036, "volume": 107466.0}, {"date": "2000-12-19", "close": 0.187036, "volume": 116822.0}, {"date": "2000-12-20", "close": 0.191958, "volume": 317452.0}, {"date": "2000-12-21", "close": 0.19688, "volume": 401514.0}, {"date": "2000-12-22", "close": 0.19688, "volume": 297044.0}, {"date": "2000-12-27", "close": 0.19688, "volume": 5079.0}, {"date": "2000-12-28", "close": 0.19688, "volume": 34539.0}, {"date": "2000-12-29", "close": 0.19688, "volume": 25396.0}, {"date": "2001-01-02", "close": 0.187036, "volume": 3048.0}, {"date": "2001-01-03", "close": 0.191958, "volume": 159488.0}, {"date": "2001-01-04", "close": 0.19688, "volume": 250914.0}, {"date": "2001-01-05", "close": 0.201802, "volume": 221760.0}, {"date": "2001-01-08", "close": 0.206724, "volume": 127235.0}, {"date": "2001-01-09", "close": 0.231334, "volume": 735575.0}, {"date": "2001-01-10", "close": 0.226412, "volume": 806786.0}, {"date": "2001-01-11", "close": 0.2234588, "volume": 54866.0}, {"date": "2001-01-12", "close": 0.2461, "volume": 470337.0}, {"date": "2001-01-15", "close": 0.251022, "volume": 354328.0}, {"date": "2001-01-16", "close": 0.22149, "volume": 202749.0}, {"date": "2001-01-17", "close": 0.241178, "volume": 154917.0}, {"date": "2001-01-18", "close": 0.22149, "volume": 116822.0}, {"date": "2001-01-19", "close": 0.226412, "volume": 141609.0}, {"date": "2001-01-22", "close": 0.2461, "volume": 270261.0}, {"date": "2001-01-23", "close": 0.251022, "volume": 282882.0}, {"date": "2001-01-24", "close": 0.255944, "volume": 312303.0}, {"date": "2001-01-25", "close": 0.2461, "volume": 70093.0}, {"date": "2001-01-29", "close": 0.251022, "volume": 188948.0}, {"date": "2001-01-30", "close": 0.2461, "volume": 59325.0}, {"date": "2001-01-31", "close": 0.236256, "volume": 145368.0}, {"date": "2001-02-01", "close": 0.2461, "volume": 120932.0}, {"date": "2001-02-02", "close": 0.2461, "volume": 391101.0}, {"date": "2001-02-05", "close": 0.255944, "volume": 330620.0}, {"date": "2001-02-06", "close": 0.255944, "volume": 348029.0}, {"date": "2001-02-07", "close": 0.255944, "volume": 110219.0}, {"date": "2001-02-08", "close": 0.260866, "volume": 139984.0}, {"date": "2001-02-09", "close": 0.255944, "volume": 313897.0}, {"date": "2001-02-12", "close": 0.255944, "volume": 336288.0}, {"date": "2001-02-13", "close": 0.280554, "volume": 1549113.0}, {"date": "2001-02-14", "close": 0.315008, "volume": 2011388.0}, {"date": "2001-02-15", "close": 0.300242, "volume": 2223449.0}, {"date": "2001-02-16", "close": 0.305164, "volume": 592848.0}, {"date": "2001-02-19", "close": 0.334696, "volume": 2233696.0}, {"date": "2001-02-20", "close": 0.329774, "volume": 788523.0}, {"date": "2001-02-21", "close": 0.31993, "volume": 2612058.0}, {"date": "2001-02-22", "close": 0.305164, "volume": 1081330.0}, {"date": "2001-02-23", "close": 0.285476, "volume": 1742568.0}, {"date": "2001-02-26", "close": 0.290398, "volume": 910351.0}, {"date": "2001-02-27", "close": 0.280554, "volume": 362099.0}, {"date": "2001-02-28", "close": 0.27071, "volume": 376727.0}, {"date": "2001-03-01", "close": 0.260866, "volume": 337150.0}, {"date": "2001-03-02", "close": 0.27071, "volume": 578635.0}, {"date": "2001-03-05", "close": 0.27071, "volume": 90677.0}, {"date": "2001-03-06", "close": 0.275632, "volume": 282365.0}, {"date": "2001-03-07", "close": 0.31993, "volume": 1142799.0}, {"date": "2001-03-08", "close": 0.310086, "volume": 745562.0}, {"date": "2001-03-09", "close": 0.280554, "volume": 248508.0}, {"date": "2001-03-12", "close": 0.290398, "volume": 112610.0}, {"date": "2001-03-13", "close": 0.280554, "volume": 551246.0}, {"date": "2001-03-14", "close": 0.260866, "volume": 569078.0}, {"date": "2001-03-15", "close": 0.2461, "volume": 354604.0}, {"date": "2001-03-16", "close": 0.2461, "volume": 10158.0}, {"date": "2001-03-19", "close": 0.255944, "volume": 111743.0}, {"date": "2001-03-20", "close": 0.255944, "volume": 20317.0}, {"date": "2001-03-21", "close": 0.260866, "volume": 81268.0}, {"date": "2001-03-22", "close": 0.251022, "volume": 182852.0}, {"date": "2001-03-23", "close": 0.27071, "volume": 102601.0}, {"date": "2001-03-26", "close": 0.255944, "volume": 218407.0}, {"date": "2001-03-27", "close": 0.255944, "volume": 132568.0}, {"date": "2001-03-28", "close": 0.260866, "volume": 200122.0}, {"date": "2001-03-29", "close": 0.251022, "volume": 91991.0}, {"date": "2001-03-30", "close": 0.255944, "volume": 238216.0}, {"date": "2001-04-02", "close": 0.251022, "volume": 50792.0}, {"date": "2001-04-03", "close": 0.255944, "volume": 121902.0}, {"date": "2001-04-04", "close": 0.255944, "volume": 86347.0}, {"date": "2001-04-05", "close": 0.260866, "volume": 95490.0}, {"date": "2001-04-06", "close": 0.260866, "volume": 10158.0}, {"date": "2001-04-09", "close": 0.255944, "volume": 175234.0}, {"date": "2001-04-10", "close": 0.255944, "volume": 167615.0}, {"date": "2001-04-11", "close": 0.255944, "volume": 27428.0}, {"date": "2001-04-12", "close": 0.260866, "volume": 254470.0}, {"date": "2001-04-17", "close": 0.255944, "volume": 79029.0}, {"date": "2001-04-18", "close": 0.2461, "volume": 177473.0}, {"date": "2001-04-19", "close": 0.255944, "volume": 60951.0}, {"date": "2001-04-20", "close": 0.255944, "volume": 41142.0}, {"date": "2001-04-23", "close": 0.251022, "volume": 11377.0}, {"date": "2001-04-24", "close": 0.255944, "volume": 104124.0}, {"date": "2001-04-26", "close": 0.251022, "volume": 40634.0}, {"date": "2001-04-27", "close": 0.251022, "volume": 47514.0}, {"date": "2001-04-30", "close": 0.251022, "volume": 161242.0}, {"date": "2001-05-01", "close": 0.2461, "volume": 238624.0}, {"date": "2001-05-02", "close": 0.2461, "volume": 114791.0}, {"date": "2001-05-03", "close": 0.2461, "volume": 162536.0}, {"date": "2001-05-04", "close": 0.2461, "volume": 55313.0}, {"date": "2001-05-07", "close": 0.236256, "volume": 86347.0}, {"date": "2001-05-08", "close": 0.211646, "volume": 191538.0}, {"date": "2001-05-09", "close": 0.206724, "volume": 231613.0}, {"date": "2001-05-10", "close": 0.216568, "volume": 19809.0}, {"date": "2001-05-11", "close": 0.231334, "volume": 243295.0}, {"date": "2001-05-14", "close": 0.2461, "volume": 10158.0}, {"date": "2001-05-15", "close": 0.241178, "volume": 8381.0}, {"date": "2001-05-16", "close": 0.226412, "volume": 88060.0}, {"date": "2001-05-17", "close": 0.2461, "volume": 111743.0}, {"date": "2001-05-18", "close": 0.260866, "volume": 184701.0}, {"date": "2001-05-21", "close": 0.2461, "volume": 61967.0}, {"date": "2001-05-22", "close": 0.265788, "volume": 101585.0}, {"date": "2001-05-23", "close": 0.260866, "volume": 118927.0}, {"date": "2001-05-24", "close": 0.255944, "volume": 72125.0}, {"date": "2001-05-25", "close": 0.2461, "volume": 203169.0}, {"date": "2001-05-28", "close": 0.236256, "volume": 35555.0}, {"date": "2001-05-29", "close": 0.265788, "volume": 17269.0}, {"date": "2001-05-30", "close": 0.265788, "volume": 121902.0}, {"date": "2001-05-31", "close": 0.255944, "volume": 81501.0}, {"date": "2001-06-01", "close": 0.236256, "volume": 20317.0}, {"date": "2001-06-04", "close": 0.236256, "volume": null}, {"date": "2001-06-05", "close": 0.251022, "volume": 60717.0}, {"date": "2001-06-06", "close": 0.251022, "volume": 40634.0}, {"date": "2001-06-07", "close": 0.251022, "volume": 109407.0}, {"date": "2001-06-08", "close": 0.251022, "volume": 160504.0}, {"date": "2001-06-12", "close": 0.241178, "volume": 28563.0}, {"date": "2001-06-13", "close": 0.236256, "volume": 447317.0}, {"date": "2001-06-14", "close": 0.236256, "volume": 77204.0}, {"date": "2001-06-15", "close": 0.241178, "volume": 8178.0}, {"date": "2001-06-18", "close": 0.236256, "volume": 15238.0}, {"date": "2001-06-19", "close": 0.236256, "volume": 64845.0}, {"date": "2001-06-20", "close": 0.241178, "volume": 5079.0}, {"date": "2001-06-21", "close": 0.236256, "volume": 163551.0}, {"date": "2001-06-22", "close": 0.236256, "volume": 52824.0}, {"date": "2001-06-25", "close": 0.236256, "volume": 124651.0}, {"date": "2001-06-26", "close": 0.236256, "volume": 45713.0}, {"date": "2001-06-27", "close": 0.236256, "volume": null}, {"date": "2001-06-28", "close": 0.226412, "volume": 33588.0}, {"date": "2001-06-29", "close": 0.206724, "volume": 218584.0}, {"date": "2001-07-02", "close": 0.206724, "volume": 15238.0}, {"date": "2001-07-03", "close": 0.226412, "volume": 144185.0}, {"date": "2001-07-04", "close": 0.226412, "volume": 6095.0}, {"date": "2001-07-05", "close": 0.226412, "volume": 10158.0}, {"date": "2001-07-06", "close": 0.226412, "volume": 65014.0}, {"date": "2001-07-09", "close": 0.226412, "volume": 50792.0}, {"date": "2001-07-10", "close": 0.226412, "volume": null}, {"date": "2001-07-11", "close": 0.236256, "volume": 409516.0}, {"date": "2001-07-12", "close": 0.251022, "volume": 87416.0}, {"date": "2001-07-13", "close": 0.251022, "volume": 116822.0}, {"date": "2001-07-16", "close": 0.251022, "volume": 109711.0}, {"date": "2001-07-17", "close": 0.265788, "volume": 257720.0}, {"date": "2001-07-18", "close": 0.27071, "volume": 449007.0}, {"date": "2001-07-19", "close": 0.27071, "volume": 146587.0}, {"date": "2001-07-20", "close": 0.27071, "volume": 314303.0}, {"date": "2001-07-23", "close": 0.275632, "volume": 272552.0}, {"date": "2001-07-24", "close": 0.280554, "volume": 213328.0}, {"date": "2001-07-25", "close": 0.280554, "volume": 153088.0}, {"date": "2001-07-26", "close": 0.285476, "volume": 410910.0}, {"date": "2001-07-27", "close": 0.29532, "volume": 495889.0}, {"date": "2001-07-30", "close": 0.29532, "volume": 799093.0}, {"date": "2001-07-31", "close": 0.300242, "volume": 344501.0}, {"date": "2001-08-01", "close": 0.29532, "volume": 531796.0}, {"date": "2001-08-02", "close": 0.29532, "volume": 241135.0}, {"date": "2001-08-03", "close": 0.285476, "volume": 78220.0}, {"date": "2001-08-06", "close": 0.285476, "volume": 726241.0}, {"date": "2001-08-07", "close": 0.29532, "volume": 90756.0}, {"date": "2001-08-08", "close": 0.29532, "volume": 135412.0}, {"date": "2001-08-09", "close": 0.290398, "volume": 40012.0}, {"date": "2001-08-10", "close": 0.290398, "volume": 85331.0}, {"date": "2001-08-13", "close": 0.29532, "volume": 594271.0}, {"date": "2001-08-14", "close": 0.290398, "volume": 279358.0}, {"date": "2001-08-15", "close": 0.29532, "volume": 176757.0}, {"date": "2001-08-16", "close": 0.290398, "volume": 176757.0}, {"date": "2001-08-17", "close": 0.285476, "volume": 185392.0}, {"date": "2001-08-20", "close": 0.285476, "volume": 172491.0}, {"date": "2001-08-21", "close": 0.285476, "volume": null}, {"date": "2001-08-22", "close": 0.29532, "volume": 33523.0}, {"date": "2001-08-23", "close": 0.29532, "volume": 7111.0}, {"date": "2001-08-24", "close": 0.290398, "volume": 18692.0}, {"date": "2001-08-27", "close": 0.290398, "volume": null}, {"date": "2001-08-28", "close": 0.290398, "volume": 159132.0}, {"date": "2001-08-29", "close": 0.285476, "volume": 90685.0}, {"date": "2001-08-30", "close": 0.285476, "volume": 96099.0}, {"date": "2001-08-31", "close": 0.285476, "volume": null}, {"date": "2001-09-03", "close": 0.275632, "volume": 147298.0}, {"date": "2001-09-04", "close": 0.275632, "volume": 20317.0}, {"date": "2001-09-05", "close": 0.265788, "volume": 123933.0}, {"date": "2001-09-06", "close": 0.275632, "volume": 127331.0}, {"date": "2001-09-10", "close": 0.280554, "volume": 69235.0}, {"date": "2001-09-11", "close": 0.275632, "volume": 241264.0}, {"date": "2001-09-12", "close": 0.275632, "volume": 123933.0}, {"date": "2001-09-13", "close": 0.265788, "volume": 76189.0}, {"date": "2001-09-14", "close": 0.255944, "volume": 125508.0}, {"date": "2001-09-17", "close": 0.19688, "volume": 548557.0}, {"date": "2001-09-18", "close": 0.201802, "volume": 124544.0}, {"date": "2001-09-19", "close": 0.216568, "volume": 344671.0}, {"date": "2001-09-20", "close": 0.2461, "volume": 97521.0}, {"date": "2001-09-21", "close": 0.251022, "volume": 45713.0}, {"date": "2001-09-24", "close": 0.2461, "volume": 66030.0}, {"date": "2001-09-25", "close": 0.2461, "volume": 61967.0}, {"date": "2001-09-26", "close": 0.2461, "volume": 2032.0}, {"date": "2001-09-27", "close": 0.216568, "volume": 28444.0}, {"date": "2001-09-28", "close": 0.216568, "volume": 42332.0}, {"date": "2001-10-01", "close": 0.216568, "volume": 25324.0}, {"date": "2001-10-02", "close": 0.216568, "volume": 122460.0}, {"date": "2001-10-03", "close": 0.216568, "volume": 13480.0}, {"date": "2001-10-04", "close": 0.216568, "volume": 6095.0}, {"date": "2001-10-05", "close": 0.226412, "volume": 270215.0}, {"date": "2001-10-08", "close": 0.226412, "volume": null}, {"date": "2001-10-09", "close": 0.226412, "volume": 50792.0}, {"date": "2001-10-11", "close": 0.226412, "volume": 116822.0}, {"date": "2001-10-15", "close": 0.226412, "volume": 7195.0}, {"date": "2001-10-17", "close": 0.226412, "volume": 6095.0}, {"date": "2001-10-18", "close": 0.226412, "volume": 3048.0}, {"date": "2001-10-19", "close": 0.226412, "volume": 157761.0}, {"date": "2001-10-22", "close": 0.226412, "volume": 49827.0}, {"date": "2001-10-23", "close": 0.226412, "volume": 14222.0}, {"date": "2001-10-24", "close": 0.19688, "volume": 1036164.0}, {"date": "2001-10-26", "close": 0.2461, "volume": 218915.0}, {"date": "2001-10-29", "close": 0.255944, "volume": 101585.0}, {"date": "2001-10-30", "close": 0.251022, "volume": 5973.0}, {"date": "2001-10-31", "close": 0.255944, "volume": 93966.0}, {"date": "2001-11-01", "close": 0.255944, "volume": 88887.0}, {"date": "2001-11-02", "close": 0.265788, "volume": 53840.0}, {"date": "2001-11-05", "close": 0.260866, "volume": 198090.0}, {"date": "2001-11-06", "close": 0.260866, "volume": 138155.0}, {"date": "2001-11-07", "close": 0.265788, "volume": 100112.0}, {"date": "2001-11-08", "close": 0.255944, "volume": 183208.0}, {"date": "2001-11-09", "close": 0.255944, "volume": 82588.0}, {"date": "2001-11-12", "close": 0.255944, "volume": 106664.0}, {"date": "2001-11-13", "close": 0.260866, "volume": 137139.0}, {"date": "2001-11-14", "close": 0.255944, "volume": 171373.0}, {"date": "2001-11-15", "close": 0.2461, "volume": 130028.0}, {"date": "2001-11-16", "close": 0.2461, "volume": 81268.0}, {"date": "2001-11-19", "close": 0.216568, "volume": 43092.0}, {"date": "2001-11-20", "close": 0.2461, "volume": 100142.0}, {"date": "2001-11-21", "close": 0.255944, "volume": 26412.0}, {"date": "2001-11-23", "close": 0.251022, "volume": 12190.0}, {"date": "2001-11-26", "close": 0.2461, "volume": 7619.0}, {"date": "2001-11-27", "close": 0.236256, "volume": 4063.0}, {"date": "2001-11-28", "close": 0.226412, "volume": 132670.0}, {"date": "2001-11-29", "close": 0.226412, "volume": 41548.0}, {"date": "2001-11-30", "close": 0.216568, "volume": 67655.0}, {"date": "2001-12-03", "close": 0.216568, "volume": 208249.0}, {"date": "2001-12-04", "close": 0.211646, "volume": 60717.0}, {"date": "2001-12-06", "close": 0.19688, "volume": 101585.0}, {"date": "2001-12-10", "close": 0.206724, "volume": 7111.0}, {"date": "2001-12-11", "close": 0.216568, "volume": 20317.0}, {"date": "2001-12-12", "close": 0.226412, "volume": 2286.0}, {"date": "2001-12-13", "close": 0.216568, "volume": 228769.0}, {"date": "2001-12-14", "close": 0.226412, "volume": 34437.0}, {"date": "2001-12-17", "close": 0.216568, "volume": 45383.0}, {"date": "2001-12-18", "close": 0.206724, "volume": 116822.0}, {"date": "2001-12-19", "close": 0.216568, "volume": 14222.0}, {"date": "2001-12-20", "close": 0.211646, "volume": 543986.0}, {"date": "2001-12-21", "close": 0.216568, "volume": 55872.0}, {"date": "2001-12-24", "close": 0.206724, "volume": 44945.0}, {"date": "2001-12-27", "close": 0.216568, "volume": 10158.0}, {"date": "2001-12-28", "close": 0.22149, "volume": 161357.0}, {"date": "2001-12-31", "close": 0.226412, "volume": 30197.0}, {"date": "2002-01-02", "close": 0.22149, "volume": 72125.0}, {"date": "2002-01-03", "close": 0.216568, "volume": 72201.0}, {"date": "2002-01-04", "close": 0.216568, "volume": 32446.0}, {"date": "2002-01-07", "close": 0.216568, "volume": 66182.0}, {"date": "2002-01-08", "close": 0.22149, "volume": 187068.0}, {"date": "2002-01-09", "close": 0.22149, "volume": 14222.0}, {"date": "2002-01-10", "close": 0.22149, "volume": 76493.0}, {"date": "2002-01-11", "close": 0.216568, "volume": 30475.0}, {"date": "2002-01-14", "close": 0.22149, "volume": 453068.0}, {"date": "2002-01-15", "close": 0.22149, "volume": 54043.0}, {"date": "2002-01-16", "close": 0.216568, "volume": 158472.0}, {"date": "2002-01-17", "close": 0.216568, "volume": 203449.0}, {"date": "2002-01-18", "close": 0.206724, "volume": 946536.0}, {"date": "2002-01-21", "close": 0.216568, "volume": 12698.0}, {"date": "2002-01-23", "close": 0.206724, "volume": 863470.0}, {"date": "2002-01-24", "close": 0.206724, "volume": 2438.0}, {"date": "2002-01-25", "close": 0.201802, "volume": 37586.0}, {"date": "2002-01-29", "close": 0.206724, "volume": 616243.0}, {"date": "2002-01-30", "close": 0.19688, "volume": 210611.0}, {"date": "2002-01-31", "close": 0.187036, "volume": 338720.0}, {"date": "2002-02-01", "close": 0.187036, "volume": 1228058.0}, {"date": "2002-02-04", "close": 0.187036, "volume": 2214998.0}, {"date": "2002-02-05", "close": 0.19688, "volume": 101585.0}, {"date": "2002-02-06", "close": 0.206724, "volume": 224502.0}, {"date": "2002-02-07", "close": 0.206724, "volume": 91223.0}, {"date": "2002-02-08", "close": 0.201802, "volume": 258025.0}, {"date": "2002-02-11", "close": 0.206724, "volume": 483239.0}, {"date": "2002-02-12", "close": 0.201802, "volume": 86347.0}, {"date": "2002-02-13", "close": 0.206724, "volume": 87119.0}, {"date": "2002-02-14", "close": 0.206724, "volume": 1295205.0}, {"date": "2002-02-15", "close": 0.206724, "volume": 404307.0}, {"date": "2002-02-18", "close": 0.206724, "volume": 361642.0}, {"date": "2002-02-19", "close": 0.201802, "volume": 696262.0}, {"date": "2002-02-20", "close": 0.201802, "volume": 54856.0}, {"date": "2002-02-21", "close": 0.211646, "volume": 137139.0}, {"date": "2002-02-22", "close": 0.216568, "volume": 336753.0}, {"date": "2002-02-25", "close": 0.22149, "volume": 292056.0}, {"date": "2002-02-26", "close": 0.216568, "volume": 18172.0}, {"date": "2002-02-27", "close": 0.216568, "volume": 558219.0}, {"date": "2002-02-28", "close": 0.216568, "volume": 41131.0}, {"date": "2002-03-04", "close": 0.22149, "volume": 136631.0}, {"date": "2002-03-05", "close": 0.22149, "volume": 236692.0}, {"date": "2002-03-06", "close": 0.231334, "volume": 203231.0}, {"date": "2002-03-07", "close": 0.255944, "volume": 70093.0}, {"date": "2002-03-08", "close": 0.236256, "volume": 86389.0}, {"date": "2002-03-11", "close": 0.236256, "volume": 71109.0}, {"date": "2002-03-12", "close": 0.226412, "volume": 259041.0}, {"date": "2002-03-13", "close": 0.226412, "volume": 295042.0}, {"date": "2002-03-14", "close": 0.226412, "volume": 159678.0}, {"date": "2002-03-15", "close": 0.22149, "volume": 305580.0}, {"date": "2002-03-18", "close": 0.216568, "volume": 191487.0}, {"date": "2002-03-19", "close": 0.216568, "volume": 116822.0}, {"date": "2002-03-20", "close": 0.211646, "volume": 335230.0}, {"date": "2002-03-21", "close": 0.211646, "volume": 76189.0}, {"date": "2002-03-22", "close": 0.206724, "volume": 142219.0}, {"date": "2002-03-25", "close": 0.22149, "volume": 75833.0}, {"date": "2002-03-26", "close": 0.216568, "volume": 183868.0}, {"date": "2002-03-27", "close": 0.216568, "volume": 313897.0}, {"date": "2002-03-28", "close": 0.216568, "volume": 672846.0}, {"date": "2002-04-02", "close": 0.216568, "volume": 50792.0}, {"date": "2002-04-04", "close": 0.216568, "volume": 69078.0}, {"date": "2002-04-05", "close": 0.216568, "volume": 200122.0}, {"date": "2002-04-08", "close": 0.216568, "volume": 69078.0}, {"date": "2002-04-09", "close": 0.211646, "volume": 466274.0}, {"date": "2002-04-10", "close": 0.211646, "volume": 116426.0}, {"date": "2002-04-11", "close": 0.211646, "volume": 126981.0}, {"date": "2002-04-12", "close": 0.211646, "volume": 10778.0}, {"date": "2002-04-15", "close": 0.206724, "volume": 885585.0}, {"date": "2002-04-17", "close": 0.206724, "volume": 163145.0}, {"date": "2002-04-18", "close": 0.206724, "volume": 19809.0}, {"date": "2002-04-19", "close": 0.206724, "volume": 406339.0}, {"date": "2002-04-22", "close": 0.206724, "volume": 76189.0}, {"date": "2002-04-23", "close": 0.206724, "volume": 60951.0}, {"date": "2002-04-24", "close": 0.211646, "volume": 83642.0}, {"date": "2002-04-26", "close": 0.206724, "volume": 840779.0}, {"date": "2002-04-29", "close": 0.201802, "volume": 20317.0}, {"date": "2002-04-30", "close": 0.201802, "volume": 113775.0}, {"date": "2002-05-01", "close": 0.206724, "volume": 157037.0}, {"date": "2002-05-02", "close": 0.206724, "volume": 85331.0}, {"date": "2002-05-03", "close": 0.206724, "volume": 43838.0}, {"date": "2002-05-06", "close": 0.211646, "volume": 609508.0}, {"date": "2002-05-07", "close": 0.206724, "volume": 564497.0}, {"date": "2002-05-08", "close": 0.211646, "volume": 135108.0}, {"date": "2002-05-09", "close": 0.216568, "volume": 793093.0}, {"date": "2002-05-10", "close": 0.22149, "volume": 422857.0}, {"date": "2002-05-13", "close": 0.216568, "volume": 348552.0}, {"date": "2002-05-14", "close": 0.22149, "volume": 78728.0}, {"date": "2002-05-15", "close": 0.22149, "volume": 125457.0}, {"date": "2002-05-16", "close": 0.216568, "volume": 131044.0}, {"date": "2002-05-17", "close": 0.216568, "volume": 97521.0}, {"date": "2002-05-20", "close": 0.231334, "volume": 638244.0}, {"date": "2002-05-21", "close": 0.231334, "volume": 530323.0}, {"date": "2002-05-22", "close": 0.231334, "volume": 1267968.0}, {"date": "2002-05-23", "close": 0.231334, "volume": 481512.0}, {"date": "2002-05-24", "close": 0.231334, "volume": 241772.0}, {"date": "2002-05-27", "close": 0.236256, "volume": 244858.0}, {"date": "2002-05-28", "close": 0.231334, "volume": 108696.0}, {"date": "2002-05-29", "close": 0.231334, "volume": 272247.0}, {"date": "2002-05-30", "close": 0.231334, "volume": 321326.0}, {"date": "2002-05-31", "close": 0.236256, "volume": 778725.0}, {"date": "2002-06-03", "close": 0.255944, "volume": 565965.0}, {"date": "2002-06-04", "close": 0.260866, "volume": 720337.0}, {"date": "2002-06-05", "close": 0.251022, "volume": 291187.0}, {"date": "2002-06-06", "close": 0.2461, "volume": 343610.0}, {"date": "2002-06-07", "close": 0.2461, "volume": 255486.0}, {"date": "2002-06-11", "close": 0.2461, "volume": 50792.0}, {"date": "2002-06-12", "close": 0.2461, "volume": 61093.0}, {"date": "2002-06-13", "close": 0.241178, "volume": 75173.0}, {"date": "2002-06-14", "close": 0.2461, "volume": 69687.0}, {"date": "2002-06-17", "close": 0.236256, "volume": 71109.0}, {"date": "2002-06-19", "close": 0.236256, "volume": 23366.0}, {"date": "2002-06-20", "close": 0.226412, "volume": 170225.0}, {"date": "2002-06-21", "close": 0.226412, "volume": 34539.0}, {"date": "2002-06-24", "close": 0.226412, "volume": 84500.0}, {"date": "2002-06-25", "close": 0.22149, "volume": 24380.0}, {"date": "2002-06-26", "close": 0.22149, "volume": 42185.0}, {"date": "2002-06-27", "close": 0.226412, "volume": 39110.0}, {"date": "2002-06-28", "close": 0.226412, "volume": 484602.0}, {"date": "2002-07-01", "close": 0.226412, "volume": 10158.0}, {"date": "2002-07-02", "close": 0.206724, "volume": 151869.0}, {"date": "2002-07-04", "close": 0.206724, "volume": 8188.0}, {"date": "2002-07-05", "close": 0.206724, "volume": 48198.0}, {"date": "2002-07-08", "close": 0.201802, "volume": 71967.0}, {"date": "2002-07-09", "close": 0.206724, "volume": 15238.0}, {"date": "2002-07-10", "close": 0.211646, "volume": 69382.0}, {"date": "2002-07-11", "close": 0.22149, "volume": 300691.0}, {"date": "2002-07-12", "close": 0.226412, "volume": 149386.0}, {"date": "2002-07-15", "close": 0.231334, "volume": 193011.0}, {"date": "2002-07-16", "close": 0.22149, "volume": 163700.0}, {"date": "2002-07-17", "close": 0.231334, "volume": 55872.0}, {"date": "2002-07-18", "close": 0.22149, "volume": 51603.0}, {"date": "2002-07-19", "close": 0.216568, "volume": 177773.0}, {"date": "2002-07-22", "close": 0.19688, "volume": 101585.0}, {"date": "2002-07-23", "close": 0.206724, "volume": 100266.0}, {"date": "2002-07-24", "close": 0.19688, "volume": 59222.0}, {"date": "2002-07-25", "close": 0.201802, "volume": 98234.0}, {"date": "2002-07-26", "close": 0.201802, "volume": 54856.0}, {"date": "2002-07-30", "close": 0.216568, "volume": 233645.0}, {"date": "2002-07-31", "close": 0.206724, "volume": 51300.0}, {"date": "2002-08-01", "close": 0.206724, "volume": 96505.0}, {"date": "2002-08-02", "close": 0.19688, "volume": 20317.0}, {"date": "2002-08-05", "close": 0.201802, "volume": 10158.0}, {"date": "2002-08-06", "close": 0.206724, "volume": 25396.0}, {"date": "2002-08-07", "close": 0.191958, "volume": 355547.0}, {"date": "2002-08-08", "close": 0.191958, "volume": 10158.0}, {"date": "2002-08-09", "close": 0.19688, "volume": 18031.0}, {"date": "2002-08-12", "close": 0.177192, "volume": 101585.0}, {"date": "2002-08-13", "close": 0.187036, "volume": 28444.0}, {"date": "2002-08-14", "close": 0.17227, "volume": 5079.0}, {"date": "2002-08-15", "close": 0.19688, "volume": 192203.0}, {"date": "2002-08-16", "close": 0.19688, "volume": 59585.0}, {"date": "2002-08-19", "close": 0.19688, "volume": 159996.0}, {"date": "2002-08-20", "close": 0.187036, "volume": 29967.0}, {"date": "2002-08-23", "close": 0.191958, "volume": 101585.0}, {"date": "2002-08-26", "close": 0.182114, "volume": 7111.0}, {"date": "2002-08-28", "close": 0.19688, "volume": 220439.0}, {"date": "2002-08-29", "close": 0.187036, "volume": 50792.0}, {"date": "2002-08-30", "close": 0.187036, "volume": 5079.0}, {"date": "2002-09-03", "close": 0.187036, "volume": 10158.0}, {"date": "2002-09-04", "close": 0.187036, "volume": 50792.0}, {"date": "2002-09-05", "close": 0.191958, "volume": 772044.0}, {"date": "2002-09-06", "close": 0.187036, "volume": 7195.0}, {"date": "2002-09-10", "close": 0.182114, "volume": 135023.0}, {"date": "2002-09-11", "close": 0.182114, "volume": 101585.0}, {"date": "2002-09-12", "close": 0.182114, "volume": 40634.0}, {"date": "2002-09-13", "close": 0.182114, "volume": 225827.0}, {"date": "2002-09-16", "close": 0.177192, "volume": 108696.0}, {"date": "2002-09-17", "close": 0.187036, "volume": 159572.0}, {"date": "2002-09-18", "close": 0.19688, "volume": 308671.0}, {"date": "2002-09-19", "close": 0.182114, "volume": 142219.0}, {"date": "2002-09-24", "close": 0.187036, "volume": 152377.0}, {"date": "2002-09-25", "close": 0.162426, "volume": 95071.0}, {"date": "2002-09-27", "close": 0.182114, "volume": 361642.0}, {"date": "2002-10-02", "close": 0.182114, "volume": 35555.0}, {"date": "2002-10-03", "close": 0.177192, "volume": 152377.0}, {"date": "2002-10-07", "close": 0.167348, "volume": 20317.0}, {"date": "2002-10-08", "close": 0.177192, "volume": 150345.0}, {"date": "2002-10-09", "close": 0.177192, "volume": 30475.0}, {"date": "2002-10-14", "close": 0.177192, "volume": 30475.0}, {"date": "2002-10-16", "close": 0.177192, "volume": 42666.0}, {"date": "2002-10-22", "close": 0.187036, "volume": 89395.0}, {"date": "2002-10-23", "close": 0.187036, "volume": 144149.0}, {"date": "2002-10-28", "close": 0.191958, "volume": 5079.0}, {"date": "2002-10-29", "close": 0.182114, "volume": 92036.0}, {"date": "2002-10-30", "close": 0.177192, "volume": 513003.0}, {"date": "2002-10-31", "close": 0.17227, "volume": 391659.0}, {"date": "2002-11-01", "close": 0.177192, "volume": 193058.0}, {"date": "2002-11-06", "close": 0.177192, "volume": 50792.0}, {"date": "2002-11-08", "close": 0.177192, "volume": 18285.0}, {"date": "2002-11-11", "close": 0.177192, "volume": 406339.0}, {"date": "2002-11-12", "close": 0.177192, "volume": 5079.0}, {"date": "2002-11-13", "close": 0.17227, "volume": 112514.0}, {"date": "2002-11-18", "close": 0.177192, "volume": 105690.0}, {"date": "2002-11-19", "close": 0.177192, "volume": 60951.0}, {"date": "2002-11-20", "close": 0.177192, "volume": 71109.0}, {"date": "2002-11-21", "close": 0.177192, "volume": 106893.0}, {"date": "2002-11-25", "close": 0.177192, "volume": 5515.0}, {"date": "2002-11-26", "close": 0.17227, "volume": 74665.0}, {"date": "2002-11-27", "close": 0.157504, "volume": 138155.0}, {"date": "2002-11-28", "close": 0.162426, "volume": 484051.0}, {"date": "2002-11-29", "close": 0.162426, "volume": 19881.0}, {"date": "2002-12-02", "close": 0.167348, "volume": 20317.0}, {"date": "2002-12-03", "close": 0.162426, "volume": 35555.0}, {"date": "2002-12-06", "close": 0.17227, "volume": 680618.0}, {"date": "2002-12-09", "close": 0.177192, "volume": 25396.0}, {"date": "2002-12-11", "close": 0.162426, "volume": 264120.0}, {"date": "2002-12-12", "close": 0.162426, "volume": 24308.0}, {"date": "2002-12-13", "close": 0.162426, "volume": 25396.0}, {"date": "2002-12-16", "close": 0.162426, "volume": 2032.0}, {"date": "2002-12-17", "close": 0.157504, "volume": 264120.0}, {"date": "2002-12-18", "close": 0.167348, "volume": 101585.0}, {"date": "2002-12-20", "close": 0.162426, "volume": 50792.0}, {"date": "2002-12-23", "close": 0.167348, "volume": 31491.0}, {"date": "2002-12-24", "close": 0.167348, "volume": 1015847.0}, {"date": "2002-12-27", "close": 0.17227, "volume": 81268.0}, {"date": "2002-12-30", "close": 0.177192, "volume": 253962.0}, {"date": "2002-12-31", "close": 0.177192, "volume": 16254.0}, {"date": "2003-01-03", "close": 0.177192, "volume": 8685.0}, {"date": "2003-01-10", "close": 0.17227, "volume": 4063.0}, {"date": "2003-01-13", "close": 0.17227, "volume": 18996.0}, {"date": "2003-01-14", "close": 0.167348, "volume": 36570.0}, {"date": "2003-01-17", "close": 0.157504, "volume": 206217.0}, {"date": "2003-01-21", "close": 0.157504, "volume": 50792.0}, {"date": "2003-01-22", "close": 0.162426, "volume": 15238.0}, {"date": "2003-01-24", "close": 0.162426, "volume": 127997.0}, {"date": "2003-01-28", "close": 0.14766, "volume": 43681.0}, {"date": "2003-01-30", "close": 0.14766, "volume": 7111.0}, {"date": "2003-02-04", "close": 0.142738, "volume": 50792.0}, {"date": "2003-02-05", "close": 0.142738, "volume": 3251.0}, {"date": "2003-02-06", "close": 0.127972, "volume": 25396.0}, {"date": "2003-02-10", "close": 0.12305, "volume": 15238.0}, {"date": "2003-02-11", "close": 0.09844, "volume": 187932.0}, {"date": "2003-02-12", "close": 0.078752, "volume": 26412.0}, {"date": "2003-02-13", "close": 0.108284, "volume": 20317.0}, {"date": "2003-02-14", "close": 0.118128, "volume": 104348.0}, {"date": "2003-02-17", "close": 0.12305, "volume": 15238.0}, {"date": "2003-02-18", "close": 0.108284, "volume": 112922.0}, {"date": "2003-02-19", "close": 0.118128, "volume": 9752.0}, {"date": "2003-02-21", "close": 0.127972, "volume": 162536.0}, {"date": "2003-02-25", "close": 0.118128, "volume": 10158.0}, {"date": "2003-02-26", "close": 0.118128, "volume": 30475.0}, {"date": "2003-02-27", "close": 0.118128, "volume": 41040.0}, {"date": "2003-02-28", "close": 0.118128, "volume": 60544.0}, {"date": "2003-03-04", "close": 0.118128, "volume": 40634.0}, {"date": "2003-03-05", "close": 0.127972, "volume": 40634.0}, {"date": "2003-03-10", "close": 0.127972, "volume": 38602.0}, {"date": "2003-03-13", "close": 0.09844, "volume": 121902.0}, {"date": "2003-03-17", "close": 0.09844, "volume": 25396.0}, {"date": "2003-03-18", "close": 0.09844, "volume": 4063.0}, {"date": "2003-03-20", "close": 0.108284, "volume": 280374.0}, {"date": "2003-03-21", "close": 0.118128, "volume": 20317.0}, {"date": "2003-03-24", "close": 0.127972, "volume": 610.0}, {"date": "2003-03-25", "close": 0.118128, "volume": 610.0}, {"date": "2003-03-27", "close": 0.113206, "volume": 337261.0}, {"date": "2003-03-31", "close": 0.113206, "volume": 20317.0}, {"date": "2003-04-01", "close": 0.127972, "volume": 27550.0}, {"date": "2003-04-02", "close": 0.12305, "volume": 203169.0}, {"date": "2003-04-03", "close": 0.118128, "volume": 203169.0}, {"date": "2003-04-04", "close": 0.113206, "volume": 203169.0}, {"date": "2003-04-07", "close": 0.118128, "volume": 69586.0}, {"date": "2003-04-08", "close": 0.118128, "volume": 20317.0}, {"date": "2003-04-10", "close": 0.12305, "volume": 3048.0}, {"date": "2003-04-11", "close": 0.12305, "volume": 30155.0}, {"date": "2003-04-14", "close": 0.12305, "volume": 38603.0}, {"date": "2003-04-15", "close": 0.12305, "volume": 28952.0}, {"date": "2003-04-16", "close": 0.118128, "volume": 193051.0}, {"date": "2003-05-01", "close": 0.113206, "volume": 363674.0}, {"date": "2003-05-09", "close": 0.118128, "volume": 528241.0}, {"date": "2003-05-12", "close": 0.118128, "volume": 25396.0}, {"date": "2003-05-13", "close": 0.108284, "volume": 14059.0}, {"date": "2003-05-14", "close": 0.108284, "volume": 23527.0}, {"date": "2003-05-19", "close": 0.113206, "volume": 25396.0}, {"date": "2003-05-20", "close": 0.118128, "volume": 126981.0}, {"date": "2003-05-23", "close": 0.12305, "volume": 12028.0}, {"date": "2003-05-29", "close": 0.12305, "volume": 13206.0}, {"date": "2003-05-30", "close": 0.12305, "volume": 58574.0}, {"date": "2003-06-03", "close": 0.118128, "volume": 41954.0}, {"date": "2003-06-04", "close": 0.118128, "volume": 22044.0}, {"date": "2003-06-05", "close": 0.118128, "volume": 40634.0}, {"date": "2003-06-06", "close": 0.12305, "volume": 101585.0}, {"date": "2003-06-10", "close": 0.118128, "volume": 81268.0}, {"date": "2003-06-11", "close": 0.108284, "volume": 133117.0}, {"date": "2003-06-13", "close": 0.108284, "volume": 25660.0}, {"date": "2003-06-16", "close": 0.103362, "volume": 30475.0}, {"date": "2003-06-17", "close": 0.103362, "volume": 11418.0}, {"date": "2003-06-18", "close": 0.09844, "volume": 101585.0}, {"date": "2003-06-19", "close": 0.09844, "volume": 101585.0}, {"date": "2003-06-20", "close": 0.103362, "volume": 152377.0}, {"date": "2003-06-24", "close": 0.103362, "volume": 55872.0}, {"date": "2003-06-25", "close": 0.108284, "volume": 101585.0}, {"date": "2003-06-26", "close": 0.103362, "volume": 142219.0}, {"date": "2003-06-27", "close": 0.103362, "volume": 106664.0}, {"date": "2003-06-30", "close": 0.09844, "volume": 208249.0}, {"date": "2003-07-01", "close": 0.093518, "volume": 100325.0}, {"date": "2003-07-02", "close": 0.088596, "volume": 50792.0}, {"date": "2003-07-03", "close": 0.088596, "volume": 50792.0}, {"date": "2003-07-07", "close": 0.0856428, "volume": 74644.0}, {"date": "2003-07-08", "close": 0.0856428, "volume": 61459.0}, {"date": "2003-07-14", "close": 0.088596, "volume": 10158.0}, {"date": "2003-07-15", "close": 0.0964712, "volume": 12962.0}, {"date": "2003-07-17", "close": 0.0964712, "volume": 25396.0}, {"date": "2003-07-21", "close": 0.088596, "volume": 392117.0}, {"date": "2003-07-22", "close": 0.0866272, "volume": 191514.0}, {"date": "2003-07-23", "close": 0.083674, "volume": 1175335.0}, {"date": "2003-07-25", "close": 0.083674, "volume": 304754.0}, {"date": "2003-07-28", "close": 0.083674, "volume": 63795.0}, {"date": "2003-07-29", "close": 0.083674, "volume": 659285.0}, {"date": "2003-07-30", "close": 0.093518, "volume": 305561.0}, {"date": "2003-07-31", "close": 0.088596, "volume": 12190.0}, {"date": "2003-08-01", "close": 0.093518, "volume": 50792.0}, {"date": "2003-08-04", "close": 0.108284, "volume": 724433.0}, {"date": "2003-08-05", "close": 0.118128, "volume": 659793.0}, {"date": "2003-08-06", "close": 0.113206, "volume": 159783.0}, {"date": "2003-08-07", "close": 0.113206, "volume": 768061.0}, {"date": "2003-08-08", "close": 0.118128, "volume": 10158.0}, {"date": "2003-08-11", "close": 0.12305, "volume": 130873.0}, {"date": "2003-08-12", "close": 0.12305, "volume": 452306.0}, {"date": "2003-08-13", "close": 0.137816, "volume": 316944.0}, {"date": "2003-08-14", "close": 0.142738, "volume": 331084.0}, {"date": "2003-08-15", "close": 0.152582, "volume": 140695.0}, {"date": "2003-08-18", "close": 0.157504, "volume": 867584.0}, {"date": "2003-08-19", "close": 0.157504, "volume": 205404.0}, {"date": "2003-08-20", "close": 0.157504, "volume": 142219.0}, {"date": "2003-08-21", "close": 0.157504, "volume": 589191.0}, {"date": "2003-08-22", "close": 0.14766, "volume": 289516.0}, {"date": "2003-08-25", "close": 0.142738, "volume": 12190.0}, {"date": "2003-08-26", "close": 0.137816, "volume": 155475.0}, {"date": "2003-08-27", "close": 0.12305, "volume": 98791.0}, {"date": "2003-08-29", "close": 0.12305, "volume": 49390.0}, {"date": "2003-09-01", "close": 0.127972, "volume": 20317.0}, {"date": "2003-09-02", "close": 0.12305, "volume": 148314.0}, {"date": "2003-09-04", "close": 0.12305, "volume": 86733.0}, {"date": "2003-09-05", "close": 0.137816, "volume": 629947.0}, {"date": "2003-09-08", "close": 0.14766, "volume": 264120.0}, {"date": "2003-09-09", "close": 0.152582, "volume": 421577.0}, {"date": "2003-09-10", "close": 0.157504, "volume": 1012688.0}, {"date": "2003-09-11", "close": 0.162426, "volume": 102093.0}, {"date": "2003-09-12", "close": 0.157504, "volume": 426656.0}, {"date": "2003-09-15", "close": 0.14766, "volume": 304033.0}, {"date": "2003-09-17", "close": 0.152582, "volume": 355547.0}, {"date": "2003-09-18", "close": 0.157504, "volume": 132060.0}, {"date": "2003-09-19", "close": 0.14766, "volume": 219926.0}, {"date": "2003-09-22", "close": 0.14766, "volume": 370433.0}, {"date": "2003-09-23", "close": 0.14766, "volume": 170256.0}, {"date": "2003-09-24", "close": 0.14766, "volume": 468994.0}, {"date": "2003-09-25", "close": 0.152582, "volume": 92197.0}, {"date": "2003-09-26", "close": 0.157504, "volume": 209265.0}, {"date": "2003-09-29", "close": 0.162426, "volume": 434765.0}, {"date": "2003-09-30", "close": 0.162426, "volume": 431126.0}, {"date": "2003-10-01", "close": 0.177192, "volume": 686051.0}, {"date": "2003-10-02", "close": 0.177192, "volume": 560951.0}, {"date": "2003-10-03", "close": 0.177192, "volume": 186205.0}, {"date": "2003-10-06", "close": 0.177192, "volume": 230795.0}, {"date": "2003-10-07", "close": 0.167348, "volume": 200122.0}, {"date": "2003-10-09", "close": 0.167348, "volume": 2624861.0}, {"date": "2003-10-10", "close": 0.167348, "volume": 430082.0}, {"date": "2003-10-13", "close": 0.167348, "volume": 37586.0}, {"date": "2003-10-14", "close": 0.177192, "volume": 434783.0}, {"date": "2003-10-15", "close": 0.17227, "volume": 543849.0}, {"date": "2003-10-17", "close": 0.17227, "volume": 133427.0}, {"date": "2003-10-20", "close": 0.17227, "volume": 35555.0}, {"date": "2003-10-21", "close": 0.162426, "volume": 5079.0}, {"date": "2003-10-22", "close": 0.177192, "volume": 611946.0}, {"date": "2003-10-23", "close": 0.177192, "volume": 152377.0}, {"date": "2003-10-24", "close": 0.17227, "volume": 198598.0}, {"date": "2003-10-27", "close": 0.167348, "volume": 175335.0}, {"date": "2003-10-28", "close": 0.182114, "volume": 1147095.0}, {"date": "2003-10-29", "close": 0.191958, "volume": 1276820.0}, {"date": "2003-10-30", "close": 0.19688, "volume": 486825.0}, {"date": "2003-10-31", "close": 0.182114, "volume": 707842.0}, {"date": "2003-11-03", "close": 0.167348, "volume": 392989.0}, {"date": "2003-11-04", "close": 0.177192, "volume": 40634.0}, {"date": "2003-11-05", "close": 0.182114, "volume": 92510.0}, {"date": "2003-11-06", "close": 0.187036, "volume": 172694.0}, {"date": "2003-11-07", "close": 0.191958, "volume": 2180292.0}, {"date": "2003-11-10", "close": 0.187036, "volume": 68773.0}, {"date": "2003-11-11", "close": 0.182114, "volume": 53129.0}, {"date": "2003-11-12", "close": 0.182114, "volume": 14222.0}, {"date": "2003-11-13", "close": 0.187036, "volume": 38805.0}, {"date": "2003-11-14", "close": 0.191958, "volume": 132060.0}, {"date": "2003-11-17", "close": 0.191958, "volume": 218712.0}, {"date": "2003-11-18", "close": 0.187036, "volume": 354531.0}, {"date": "2003-11-19", "close": 0.187036, "volume": 215900.0}, {"date": "2003-11-20", "close": 0.187036, "volume": 155018.0}, {"date": "2003-11-21", "close": 0.182114, "volume": 5384.0}, {"date": "2003-11-25", "close": 0.182114, "volume": 122567.0}, {"date": "2003-11-26", "close": 0.182114, "volume": 145063.0}, {"date": "2003-11-27", "close": 0.177192, "volume": 35555.0}, {"date": "2003-11-28", "close": 0.177192, "volume": 182323.0}, {"date": "2003-12-01", "close": 0.177192, "volume": 99553.0}, {"date": "2003-12-02", "close": 0.177192, "volume": 137139.0}, {"date": "2003-12-04", "close": 0.177192, "volume": 45713.0}, {"date": "2003-12-05", "close": 0.17227, "volume": 44799.0}, {"date": "2003-12-08", "close": 0.177192, "volume": 358086.0}, {"date": "2003-12-09", "close": 0.177192, "volume": 88705.0}, {"date": "2003-12-11", "close": 0.182114, "volume": 2204054.0}, {"date": "2003-12-12", "close": 0.177192, "volume": 39014.0}, {"date": "2003-12-15", "close": 0.177192, "volume": 84315.0}, {"date": "2003-12-16", "close": 0.182114, "volume": 327103.0}, {"date": "2003-12-17", "close": 0.177192, "volume": 170662.0}, {"date": "2003-12-18", "close": 0.182114, "volume": 131028.0}, {"date": "2003-12-19", "close": 0.182114, "volume": 132060.0}, {"date": "2003-12-22", "close": 0.182114, "volume": 112353.0}, {"date": "2003-12-23", "close": 0.177192, "volume": 30475.0}, {"date": "2003-12-30", "close": 0.177192, "volume": 71109.0}, {"date": "2004-01-02", "close": 0.17227, "volume": 60951.0}, {"date": "2004-01-05", "close": 0.177192, "volume": 13617.0}, {"date": "2004-01-06", "close": 0.177192, "volume": 170916.0}, {"date": "2004-01-07", "close": 0.22149, "volume": 645063.0}, {"date": "2004-01-08", "close": 0.206724, "volume": 762139.0}, {"date": "2004-01-09", "close": 0.216568, "volume": 239638.0}, {"date": "2004-01-12", "close": 0.226412, "volume": 939198.0}, {"date": "2004-01-13", "close": 0.226412, "volume": 648921.0}, {"date": "2004-01-14", "close": 0.231334, "volume": 515035.0}, {"date": "2004-01-15", "close": 0.236256, "volume": 161522.0}, {"date": "2004-01-16", "close": 0.231334, "volume": 201747.0}, {"date": "2004-01-19", "close": 0.236256, "volume": 719728.0}, {"date": "2004-01-20", "close": 0.241178, "volume": 1384059.0}, {"date": "2004-01-21", "close": 0.241178, "volume": 438846.0}, {"date": "2004-01-22", "close": 0.2461, "volume": 492483.0}, {"date": "2004-01-23", "close": 0.236256, "volume": 362713.0}, {"date": "2004-01-27", "close": 0.231334, "volume": 256247.0}, {"date": "2004-01-28", "close": 0.216568, "volume": 1017156.0}, {"date": "2004-01-29", "close": 0.216568, "volume": 268007.0}, {"date": "2004-01-30", "close": 0.206724, "volume": 329922.0}, {"date": "2004-02-02", "close": 0.216568, "volume": 396180.0}, {"date": "2004-02-03", "close": 0.211646, "volume": 37631.0}, {"date": "2004-02-04", "close": 0.216568, "volume": 302767.0}, {"date": "2004-02-05", "close": 0.216568, "volume": 154053.0}, {"date": "2004-02-06", "close": 0.226412, "volume": 40634.0}, {"date": "2004-02-09", "close": 0.211646, "volume": 204344.0}, {"date": "2004-02-10", "close": 0.211646, "volume": 218864.0}, {"date": "2004-02-11", "close": 0.216568, "volume": 157501.0}, {"date": "2004-02-12", "close": 0.22149, "volume": 59178.0}, {"date": "2004-02-13", "close": 0.211646, "volume": 2315027.0}, {"date": "2004-02-16", "close": 0.211646, "volume": 122918.0}, {"date": "2004-02-17", "close": 0.216568, "volume": 228001.0}, {"date": "2004-02-18", "close": 0.216568, "volume": 280259.0}, {"date": "2004-02-19", "close": 0.216568, "volume": 106068.0}, {"date": "2004-02-20", "close": 0.216568, "volume": 2540.0}, {"date": "2004-02-23", "close": 0.216568, "volume": 86855.0}, {"date": "2004-02-24", "close": 0.216568, "volume": 98666.0}, {"date": "2004-02-25", "close": 0.216568, "volume": 73141.0}, {"date": "2004-02-26", "close": 0.211646, "volume": 249555.0}, {"date": "2004-02-27", "close": 0.211646, "volume": 43681.0}, {"date": "2004-03-01", "close": 0.211646, "volume": 216888.0}, {"date": "2004-03-02", "close": 0.206724, "volume": 4876.0}, {"date": "2004-03-03", "close": 0.206724, "volume": 82564.0}, {"date": "2004-03-04", "close": 0.201802, "volume": 251873.0}, {"date": "2004-03-05", "close": 0.201802, "volume": 67046.0}, {"date": "2004-03-08", "close": 0.201802, "volume": 20317.0}, {"date": "2004-03-09", "close": 0.19688, "volume": 418123.0}, {"date": "2004-03-10", "close": 0.191958, "volume": 259041.0}, {"date": "2004-03-11", "close": 0.19688, "volume": 142219.0}, {"date": "2004-03-12", "close": 0.191958, "volume": 274797.0}, {"date": "2004-03-15", "close": 0.19688, "volume": 40906.0}, {"date": "2004-03-16", "close": 0.19688, "volume": 9886.0}, {"date": "2004-03-17", "close": 0.191958, "volume": 11174.0}, {"date": "2004-03-18", "close": 0.187036, "volume": 156461.0}, {"date": "2004-03-19", "close": 0.182114, "volume": 75152.0}, {"date": "2004-03-22", "close": 0.182114, "volume": 200630.0}, {"date": "2004-03-23", "close": 0.182114, "volume": 205201.0}, {"date": "2004-03-24", "close": 0.182114, "volume": 175721.0}, {"date": "2004-03-25", "close": 0.177192, "volume": 179216.0}, {"date": "2004-03-26", "close": 0.182114, "volume": 27428.0}, {"date": "2004-03-30", "close": 0.14766, "volume": 1735769.0}, {"date": "2004-03-31", "close": 0.14766, "volume": 251625.0}, {"date": "2004-04-01", "close": 0.14766, "volume": 264808.0}, {"date": "2004-04-02", "close": 0.152582, "volume": 46831.0}, {"date": "2004-04-05", "close": 0.14766, "volume": 79236.0}, {"date": "2004-04-06", "close": 0.142738, "volume": 221681.0}, {"date": "2004-04-07", "close": 0.137816, "volume": 194817.0}, {"date": "2004-04-08", "close": 0.142738, "volume": 203169.0}, {"date": "2004-04-13", "close": 0.142738, "volume": 80869.0}, {"date": "2004-04-14", "close": 0.137816, "volume": 101585.0}, {"date": "2004-04-15", "close": 0.132894, "volume": 55872.0}, {"date": "2004-04-16", "close": 0.132894, "volume": 205201.0}, {"date": "2004-04-19", "close": 0.132894, "volume": 30475.0}, {"date": "2004-04-20", "close": 0.132894, "volume": 220439.0}, {"date": "2004-04-21", "close": 0.132894, "volume": 50589.0}, {"date": "2004-04-22", "close": 0.14766, "volume": 254978.0}, {"date": "2004-04-23", "close": 0.142738, "volume": 97725.0}, {"date": "2004-04-27", "close": 0.142738, "volume": 52113.0}, {"date": "2004-04-28", "close": 0.142738, "volume": 68570.0}, {"date": "2004-04-30", "close": 0.137816, "volume": 16457.0}, {"date": "2004-05-03", "close": 0.137816, "volume": 3048.0}, {"date": "2004-05-04", "close": 0.137816, "volume": 126981.0}, {"date": "2004-05-05", "close": 0.14766, "volume": 35555.0}, {"date": "2004-05-06", "close": 0.137816, "volume": 127489.0}, {"date": "2004-05-07", "close": 0.137816, "volume": 14222.0}, {"date": "2004-05-10", "close": 0.137816, "volume": 192444.0}, {"date": "2004-05-11", "close": 0.137816, "volume": 317452.0}, {"date": "2004-05-12", "close": 0.137816, "volume": 186365.0}, {"date": "2004-05-13", "close": 0.137816, "volume": 120675.0}, {"date": "2004-05-14", "close": 0.137816, "volume": 55872.0}, {"date": "2004-05-19", "close": 0.137816, "volume": 167615.0}, {"date": "2004-05-21", "close": 0.127972, "volume": 344059.0}, {"date": "2004-05-25", "close": 0.12305, "volume": 150345.0}, {"date": "2004-05-26", "close": 0.118128, "volume": 180821.0}, {"date": "2004-05-27", "close": 0.113206, "volume": 322024.0}, {"date": "2004-05-28", "close": 0.127972, "volume": 89496.0}, {"date": "2004-05-31", "close": 0.127972, "volume": 83892.0}, {"date": "2004-06-01", "close": 0.127972, "volume": 30475.0}, {"date": "2004-06-02", "close": 0.12305, "volume": 55872.0}, {"date": "2004-06-03", "close": 0.118128, "volume": 238030.0}, {"date": "2004-06-04", "close": 0.118128, "volume": 71109.0}, {"date": "2004-06-07", "close": 0.118128, "volume": 199800.0}, {"date": "2004-06-08", "close": 0.113206, "volume": 36385.0}, {"date": "2004-06-09", "close": 0.118128, "volume": 101585.0}, {"date": "2004-06-10", "close": 0.118128, "volume": 169646.0}, {"date": "2004-06-11", "close": 0.118128, "volume": 20317.0}, {"date": "2004-06-15", "close": 0.113206, "volume": 93966.0}, {"date": "2004-06-16", "close": 0.108284, "volume": 132060.0}, {"date": "2004-06-17", "close": 0.113206, "volume": 3555.0}, {"date": "2004-06-18", "close": 0.113206, "volume": 28444.0}, {"date": "2004-06-21", "close": 0.108284, "volume": 1051486.0}, {"date": "2004-06-22", "close": 0.113206, "volume": 492686.0}, {"date": "2004-06-23", "close": 0.113206, "volume": 183868.0}, {"date": "2004-06-24", "close": 0.113206, "volume": 263104.0}, {"date": "2004-06-25", "close": 0.113206, "volume": 689168.0}, {"date": "2004-06-28", "close": 0.118128, "volume": 1280949.0}, {"date": "2004-06-29", "close": 0.113206, "volume": 2134268.0}, {"date": "2004-06-30", "close": 0.113206, "volume": 1031711.0}, {"date": "2004-07-01", "close": 0.12305, "volume": 95693.0}, {"date": "2004-07-02", "close": 0.127972, "volume": 282202.0}, {"date": "2004-07-05", "close": 0.132894, "volume": 75173.0}, {"date": "2004-07-06", "close": 0.137816, "volume": 609508.0}, {"date": "2004-07-07", "close": 0.137816, "volume": 116822.0}, {"date": "2004-07-08", "close": 0.132894, "volume": 144453.0}, {"date": "2004-07-09", "close": 0.137816, "volume": 10158.0}, {"date": "2004-07-14", "close": 0.137816, "volume": 60951.0}, {"date": "2004-07-15", "close": 0.132894, "volume": 75173.0}, {"date": "2004-07-20", "close": 0.132894, "volume": 100366.0}, {"date": "2004-07-21", "close": 0.132894, "volume": 5079.0}, {"date": "2004-07-22", "close": 0.132894, "volume": 81268.0}, {"date": "2004-07-23", "close": 0.127972, "volume": 398771.0}, {"date": "2004-07-26", "close": 0.127972, "volume": 32507.0}, {"date": "2004-07-27", "close": 0.127972, "volume": 103616.0}, {"date": "2004-07-29", "close": 0.12305, "volume": 539166.0}, {"date": "2004-07-30", "close": 0.12305, "volume": 96754.0}, {"date": "2004-08-02", "close": 0.12305, "volume": 194794.0}, {"date": "2004-08-03", "close": 0.12305, "volume": 304754.0}, {"date": "2004-08-04", "close": 0.12305, "volume": 25396.0}, {"date": "2004-08-05", "close": 0.132894, "volume": 238724.0}, {"date": "2004-08-10", "close": 0.127972, "volume": 106842.0}, {"date": "2004-08-11", "close": 0.127972, "volume": 12190.0}, {"date": "2004-08-12", "close": 0.127972, "volume": 140492.0}, {"date": "2004-08-13", "close": 0.132894, "volume": 76189.0}, {"date": "2004-08-16", "close": 0.137816, "volume": 101585.0}, {"date": "2004-08-17", "close": 0.137816, "volume": 72379.0}, {"date": "2004-08-18", "close": 0.14766, "volume": 700460.0}, {"date": "2004-08-19", "close": 0.137816, "volume": 428688.0}, {"date": "2004-08-20", "close": 0.14766, "volume": 2817114.0}, {"date": "2004-08-23", "close": 0.152582, "volume": 256501.0}, {"date": "2004-08-24", "close": 0.152582, "volume": 7822.0}, {"date": "2004-08-25", "close": 0.162426, "volume": 334238.0}, {"date": "2004-08-26", "close": 0.152582, "volume": 355547.0}, {"date": "2004-08-27", "close": 0.157504, "volume": 257290.0}, {"date": "2004-08-30", "close": 0.14766, "volume": 311357.0}, {"date": "2004-08-31", "close": 0.14766, "volume": 177773.0}, {"date": "2004-09-01", "close": 0.14766, "volume": 2204027.0}, {"date": "2004-09-02", "close": 0.137816, "volume": 286977.0}, {"date": "2004-09-03", "close": 0.14766, "volume": 592238.0}, {"date": "2004-09-06", "close": 0.157504, "volume": 151192.0}, {"date": "2004-09-07", "close": 0.157504, "volume": 429975.0}, {"date": "2004-09-08", "close": 0.157504, "volume": 186238.0}, {"date": "2004-09-10", "close": 0.14766, "volume": 76189.0}, {"date": "2004-09-14", "close": 0.157504, "volume": 208249.0}, {"date": "2004-09-15", "close": 0.157504, "volume": 50792.0}, {"date": "2004-09-16", "close": 0.157504, "volume": 101585.0}, {"date": "2004-09-17", "close": 0.157504, "volume": 213328.0}, {"date": "2004-09-20", "close": 0.152582, "volume": 179805.0}, {"date": "2004-09-21", "close": 0.167348, "volume": 346494.0}, {"date": "2004-09-22", "close": 0.167348, "volume": 50792.0}, {"date": "2004-09-23", "close": 0.167348, "volume": 162536.0}, {"date": "2004-09-24", "close": 0.167348, "volume": 161429.0}, {"date": "2004-09-27", "close": 0.167348, "volume": 41650.0}, {"date": "2004-09-28", "close": 0.167348, "volume": 63077.0}, {"date": "2004-09-29", "close": 0.177192, "volume": 27333.0}, {"date": "2004-09-30", "close": 0.177192, "volume": 167602.0}, {"date": "2004-10-01", "close": 0.177192, "volume": 155330.0}, {"date": "2004-10-04", "close": 0.157504, "volume": 45713.0}, {"date": "2004-10-05", "close": 0.162426, "volume": 82284.0}, {"date": "2004-10-06", "close": 0.177192, "volume": 83151.0}, {"date": "2004-10-07", "close": 0.182114, "volume": 177773.0}, {"date": "2004-10-08", "close": 0.182114, "volume": 87871.0}, {"date": "2004-10-11", "close": 0.177192, "volume": 78369.0}, {"date": "2004-10-12", "close": 0.182114, "volume": 182852.0}, {"date": "2004-10-13", "close": 0.177192, "volume": 15238.0}, {"date": "2004-10-14", "close": 0.17227, "volume": 67547.0}, {"date": "2004-10-15", "close": 0.182114, "volume": 191440.0}, {"date": "2004-10-18", "close": 0.182114, "volume": 92997.0}, {"date": "2004-10-19", "close": 0.187036, "volume": 74005.0}, {"date": "2004-10-20", "close": 0.177192, "volume": 111743.0}, {"date": "2004-10-21", "close": 0.177192, "volume": 136988.0}, {"date": "2004-10-22", "close": 0.177192, "volume": 49065.0}, {"date": "2004-10-25", "close": 0.177192, "volume": 264456.0}, {"date": "2004-10-26", "close": 0.177192, "volume": 129419.0}, {"date": "2004-10-27", "close": 0.177192, "volume": 70249.0}, {"date": "2004-10-28", "close": 0.19688, "volume": 478046.0}, {"date": "2004-10-29", "close": 0.191958, "volume": 116822.0}, {"date": "2004-11-01", "close": 0.187036, "volume": 168631.0}, {"date": "2004-11-02", "close": 0.191958, "volume": 124287.0}, {"date": "2004-11-03", "close": 0.206724, "volume": 298456.0}, {"date": "2004-11-04", "close": 0.206724, "volume": 77408.0}, {"date": "2004-11-05", "close": 0.206724, "volume": 260057.0}, {"date": "2004-11-08", "close": 0.201802, "volume": 321618.0}, {"date": "2004-11-09", "close": 0.206724, "volume": 265137.0}, {"date": "2004-11-10", "close": 0.206724, "volume": 4571.0}, {"date": "2004-11-11", "close": 0.216568, "volume": 1030416.0}, {"date": "2004-11-12", "close": 0.216568, "volume": 258838.0}, {"date": "2004-11-15", "close": 0.22149, "volume": 338454.0}, {"date": "2004-11-16", "close": 0.22149, "volume": 1721612.0}, {"date": "2004-11-17", "close": 0.211646, "volume": 302621.0}, {"date": "2004-11-18", "close": 0.211646, "volume": 184460.0}, {"date": "2004-11-19", "close": 0.201802, "volume": 763924.0}, {"date": "2004-11-22", "close": 0.201802, "volume": 428586.0}, {"date": "2004-11-23", "close": 0.19688, "volume": 676148.0}, {"date": "2004-11-24", "close": 0.191958, "volume": 297316.0}, {"date": "2004-11-25", "close": 0.19688, "volume": 140746.0}, {"date": "2004-11-26", "close": 0.201802, "volume": 354343.0}, {"date": "2004-11-29", "close": 0.187036, "volume": 396911.0}, {"date": "2004-11-30", "close": 0.187036, "volume": 244249.0}, {"date": "2004-12-01", "close": 0.19688, "volume": 207649.0}, {"date": "2004-12-02", "close": 0.19688, "volume": 172288.0}, {"date": "2004-12-03", "close": 0.187036, "volume": 10158.0}, {"date": "2004-12-06", "close": 0.187036, "volume": 25396.0}, {"date": "2004-12-07", "close": 0.191958, "volume": 76780.0}, {"date": "2004-12-08", "close": 0.187036, "volume": 192647.0}, {"date": "2004-12-09", "close": 0.187036, "volume": 17574.0}, {"date": "2004-12-10", "close": 0.182114, "volume": 53679.0}, {"date": "2004-12-13", "close": 0.177192, "volume": 133076.0}, {"date": "2004-12-14", "close": 0.177192, "volume": 380618.0}, {"date": "2004-12-16", "close": 0.187036, "volume": 40634.0}, {"date": "2004-12-17", "close": 0.187036, "volume": 61276.0}, {"date": "2004-12-21", "close": 0.182114, "volume": 66030.0}, {"date": "2004-12-22", "close": 0.182114, "volume": 53230.0}, {"date": "2004-12-24", "close": 0.187036, "volume": 51004.0}, {"date": "2004-12-29", "close": 0.187036, "volume": 71863.0}, {"date": "2004-12-30", "close": 0.182114, "volume": 40634.0}, {"date": "2004-12-31", "close": 0.187036, "volume": 66030.0}, {"date": "2005-01-04", "close": 0.187036, "volume": 50416.0}, {"date": "2005-01-05", "close": 0.182114, "volume": 66843.0}, {"date": "2005-01-06", "close": 0.187036, "volume": 111743.0}, {"date": "2005-01-07", "close": 0.187036, "volume": 121902.0}, {"date": "2005-01-10", "close": 0.182114, "volume": 50792.0}, {"date": "2005-01-11", "close": 0.19688, "volume": 196634.0}, {"date": "2005-01-12", "close": 0.201802, "volume": 162363.0}, {"date": "2005-01-13", "close": 0.206724, "volume": 291758.0}, {"date": "2005-01-14", "close": 0.206724, "volume": 267676.0}, {"date": "2005-01-17", "close": 0.216568, "volume": 638526.0}, {"date": "2005-01-18", "close": 0.22149, "volume": 168799.0}, {"date": "2005-01-19", "close": 0.206724, "volume": 356178.0}, {"date": "2005-01-20", "close": 0.211646, "volume": 10158.0}, {"date": "2005-01-21", "close": 0.22149, "volume": 413680.0}, {"date": "2005-01-24", "close": 0.226412, "volume": 491964.0}, {"date": "2005-01-25", "close": 0.226412, "volume": 157521.0}, {"date": "2005-01-27", "close": 0.226412, "volume": 224144.0}, {"date": "2005-01-28", "close": 0.216568, "volume": 114750.0}, {"date": "2005-01-31", "close": 0.226412, "volume": 225518.0}, {"date": "2005-02-01", "close": 0.22149, "volume": 218407.0}, {"date": "2005-02-02", "close": 0.231334, "volume": 723283.0}, {"date": "2005-02-03", "close": 0.241178, "volume": 285453.0}, {"date": "2005-02-04", "close": 0.241178, "volume": 202662.0}, {"date": "2005-02-07", "close": 0.236256, "volume": 36488.0}, {"date": "2005-02-08", "close": 0.216568, "volume": 218407.0}, {"date": "2005-02-09", "close": 0.231334, "volume": 471353.0}, {"date": "2005-02-10", "close": 0.231334, "volume": 60951.0}, {"date": "2005-02-11", "close": 0.226412, "volume": 578017.0}, {"date": "2005-02-14", "close": 0.231334, "volume": 82284.0}, {"date": "2005-02-15", "close": 0.226412, "volume": 54348.0}, {"date": "2005-02-16", "close": 0.226412, "volume": 70246.0}, {"date": "2005-02-17", "close": 0.226412, "volume": 167361.0}, {"date": "2005-02-18", "close": 0.231334, "volume": 567351.0}, {"date": "2005-02-21", "close": 0.231334, "volume": 152377.0}, {"date": "2005-02-22", "close": 0.226412, "volume": 162028.0}, {"date": "2005-02-23", "close": 0.226412, "volume": 106258.0}, {"date": "2005-02-24", "close": 0.22149, "volume": 22349.0}, {"date": "2005-02-25", "close": 0.22149, "volume": 29460.0}, {"date": "2005-02-28", "close": 0.22149, "volume": 132060.0}, {"date": "2005-03-01", "close": 0.19688, "volume": 605953.0}, {"date": "2005-03-02", "close": 0.211646, "volume": 115603.0}, {"date": "2005-03-03", "close": 0.211646, "volume": 60951.0}, {"date": "2005-03-04", "close": 0.19688, "volume": 111743.0}, {"date": "2005-03-07", "close": 0.19688, "volume": 126981.0}, {"date": "2005-03-09", "close": 0.206724, "volume": 20317.0}, {"date": "2005-03-10", "close": 0.206724, "volume": 101585.0}, {"date": "2005-03-14", "close": 0.206724, "volume": 65014.0}, {"date": "2005-03-15", "close": 0.19688, "volume": 106156.0}, {"date": "2005-03-16", "close": 0.19688, "volume": 81268.0}, {"date": "2005-03-17", "close": 0.211646, "volume": 325579.0}, {"date": "2005-03-18", "close": 0.206724, "volume": 462210.0}, {"date": "2005-03-21", "close": 0.201802, "volume": 361642.0}, {"date": "2005-03-22", "close": 0.216568, "volume": 1172796.0}, {"date": "2005-03-23", "close": 0.216568, "volume": 253454.0}, {"date": "2005-03-24", "close": 0.211646, "volume": 117330.0}, {"date": "2005-03-29", "close": 0.216568, "volume": 162536.0}, {"date": "2005-03-30", "close": 0.22149, "volume": 411418.0}, {"date": "2005-03-31", "close": 0.22149, "volume": 94474.0}, {"date": "2005-04-01", "close": 0.216568, "volume": 181837.0}, {"date": "2005-04-04", "close": 0.216568, "volume": 30475.0}, {"date": "2005-04-05", "close": 0.211646, "volume": 173710.0}, {"date": "2005-04-06", "close": 0.211646, "volume": 56989.0}, {"date": "2005-04-07", "close": 0.211646, "volume": 237607.0}, {"date": "2005-04-08", "close": 0.211646, "volume": 94982.0}, {"date": "2005-04-11", "close": 0.211646, "volume": 27428.0}, {"date": "2005-04-12", "close": 0.211646, "volume": 245937.0}, {"date": "2005-04-13", "close": 0.211646, "volume": 51321.0}, {"date": "2005-04-14", "close": 0.206724, "volume": 121373.0}, {"date": "2005-04-15", "close": 0.19688, "volume": 203169.0}, {"date": "2005-04-19", "close": 0.19688, "volume": 55059.0}, {"date": "2005-04-20", "close": 0.206724, "volume": 110240.0}, {"date": "2005-04-26", "close": 0.211646, "volume": 4856.0}, {"date": "2005-04-27", "close": 0.182114, "volume": 29459.0}, {"date": "2005-04-29", "close": 0.182114, "volume": 71109.0}, {"date": "2005-05-02", "close": 0.187036, "volume": 32507.0}, {"date": "2005-05-03", "close": 0.19688, "volume": 179805.0}, {"date": "2005-05-04", "close": 0.19688, "volume": 215532.0}, {"date": "2005-05-05", "close": 0.19688, "volume": 11174.0}, {"date": "2005-05-09", "close": 0.19688, "volume": 182852.0}, {"date": "2005-05-10", "close": 0.19688, "volume": 187252.0}, {"date": "2005-05-11", "close": 0.19688, "volume": 66030.0}, {"date": "2005-05-12", "close": 0.201802, "volume": 80932.0}, {"date": "2005-05-13", "close": 0.19688, "volume": 382466.0}, {"date": "2005-05-16", "close": 0.191958, "volume": 25396.0}, {"date": "2005-05-17", "close": 0.19688, "volume": 382466.0}, {"date": "2005-05-18", "close": 0.206724, "volume": 147298.0}, {"date": "2005-05-19", "close": 0.19688, "volume": 66030.0}, {"date": "2005-05-20", "close": 0.19688, "volume": 20317.0}, {"date": "2005-05-23", "close": 0.19688, "volume": 61967.0}, {"date": "2005-05-24", "close": 0.19688, "volume": 117838.0}, {"date": "2005-05-26", "close": 0.206724, "volume": 214344.0}, {"date": "2005-05-27", "close": 0.206724, "volume": 148790.0}, {"date": "2005-05-30", "close": 0.211646, "volume": 187840.0}, {"date": "2005-05-31", "close": 0.211646, "volume": 35646.0}, {"date": "2005-06-01", "close": 0.206724, "volume": 66030.0}, {"date": "2005-06-02", "close": 0.211646, "volume": 238633.0}, {"date": "2005-06-03", "close": 0.211646, "volume": 20317.0}, {"date": "2005-06-06", "close": 0.216568, "volume": 264679.0}, {"date": "2005-06-07", "close": 0.216568, "volume": 40075.0}, {"date": "2005-06-08", "close": 0.206724, "volume": 73038.0}, {"date": "2005-06-09", "close": 0.22149, "volume": 54348.0}, {"date": "2005-06-10", "close": 0.22149, "volume": 262089.0}, {"date": "2005-06-14", "close": 0.22149, "volume": 348436.0}, {"date": "2005-06-15", "close": 0.231334, "volume": 414466.0}, {"date": "2005-06-16", "close": 0.226412, "volume": 102834.0}, {"date": "2005-06-17", "close": 0.226412, "volume": 201920.0}, {"date": "2005-06-20", "close": 0.206724, "volume": 30475.0}, {"date": "2005-06-21", "close": 0.216568, "volume": 109711.0}, {"date": "2005-06-22", "close": 0.216568, "volume": 152377.0}, {"date": "2005-06-23", "close": 0.216568, "volume": 116822.0}, {"date": "2005-06-24", "close": 0.216568, "volume": 30475.0}, {"date": "2005-06-27", "close": 0.216568, "volume": 275295.0}, {"date": "2005-06-28", "close": 0.216568, "volume": 111743.0}, {"date": "2005-06-29", "close": 0.216568, "volume": 20317.0}, {"date": "2005-06-30", "close": 0.216568, "volume": 161855.0}, {"date": "2005-07-01", "close": 0.226412, "volume": 101585.0}, {"date": "2005-07-04", "close": 0.216568, "volume": 18285.0}, {"date": "2005-07-05", "close": 0.226412, "volume": 16761.0}, {"date": "2005-07-06", "close": 0.226412, "volume": 35555.0}, {"date": "2005-07-07", "close": 0.226412, "volume": 13206.0}, {"date": "2005-07-08", "close": 0.226412, "volume": 137647.0}, {"date": "2005-07-11", "close": 0.216568, "volume": 7111.0}, {"date": "2005-07-12", "close": 0.216568, "volume": 304754.0}, {"date": "2005-07-13", "close": 0.216568, "volume": 3048.0}, {"date": "2005-07-14", "close": 0.226412, "volume": 60748.0}, {"date": "2005-07-15", "close": 0.22149, "volume": 50792.0}, {"date": "2005-07-18", "close": 0.216568, "volume": 101585.0}, {"date": "2005-07-19", "close": 0.216568, "volume": 25599.0}, {"date": "2005-07-20", "close": 0.216568, "volume": 25056.0}, {"date": "2005-07-22", "close": 0.22149, "volume": 46729.0}, {"date": "2005-07-25", "close": 0.22149, "volume": 39618.0}, {"date": "2005-07-27", "close": 0.22149, "volume": 66030.0}, {"date": "2005-07-28", "close": 0.22149, "volume": 114791.0}, {"date": "2005-07-29", "close": 0.22149, "volume": 3377938.0}, {"date": "2005-08-02", "close": 0.211646, "volume": 14222.0}, {"date": "2005-08-03", "close": 0.216568, "volume": 59427.0}, {"date": "2005-08-04", "close": 0.216568, "volume": 143742.0}, {"date": "2005-08-05", "close": 0.216568, "volume": 135616.0}, {"date": "2005-08-08", "close": 0.216568, "volume": 637444.0}, {"date": "2005-08-09", "close": 0.216568, "volume": 254820.0}, {"date": "2005-08-10", "close": 0.216568, "volume": 71109.0}, {"date": "2005-08-11", "close": 0.211646, "volume": 91426.0}, {"date": "2005-08-12", "close": 0.206724, "volume": 435585.0}, {"date": "2005-08-15", "close": 0.206724, "volume": 237866.0}, {"date": "2005-08-16", "close": 0.206724, "volume": 147298.0}, {"date": "2005-08-17", "close": 0.201802, "volume": 101585.0}, {"date": "2005-08-18", "close": 0.206724, "volume": 91335.0}, {"date": "2005-08-19", "close": 0.206724, "volume": 101585.0}, {"date": "2005-08-22", "close": 0.206724, "volume": 12790.0}, {"date": "2005-08-23", "close": 0.201802, "volume": 9772.0}, {"date": "2005-08-24", "close": 0.201802, "volume": 20317.0}, {"date": "2005-08-25", "close": 0.19688, "volume": 146485.0}, {"date": "2005-08-26", "close": 0.19688, "volume": 53840.0}, {"date": "2005-08-31", "close": 0.187036, "volume": 16254.0}, {"date": "2005-09-01", "close": 0.201802, "volume": 66538.0}, {"date": "2005-09-02", "close": 0.211646, "volume": 121902.0}, {"date": "2005-09-05", "close": 0.211646, "volume": 99045.0}, {"date": "2005-09-06", "close": 0.236256, "volume": 928992.0}, {"date": "2005-09-07", "close": 0.2461, "volume": 10341288.0}, {"date": "2005-09-08", "close": 0.2461, "volume": 464515.0}, {"date": "2005-09-09", "close": 0.251022, "volume": 313662.0}, {"date": "2005-09-12", "close": 0.251022, "volume": 359654.0}, {"date": "2005-09-13", "close": 0.2461, "volume": 178090.0}, {"date": "2005-09-14", "close": 0.236256, "volume": 225447.0}, {"date": "2005-09-15", "close": 0.2461, "volume": 145266.0}, {"date": "2005-09-16", "close": 0.251022, "volume": 617582.0}, {"date": "2005-09-19", "close": 0.251022, "volume": 530654.0}, {"date": "2005-09-20", "close": 0.2461, "volume": 102093.0}, {"date": "2005-09-21", "close": 0.260866, "volume": 751568.0}, {"date": "2005-09-22", "close": 0.255944, "volume": 461987.0}, {"date": "2005-09-23", "close": 0.255944, "volume": 99777.0}, {"date": "2005-09-26", "close": 0.260866, "volume": 388360.0}, {"date": "2005-09-27", "close": 0.255944, "volume": 64556.0}, {"date": "2005-09-28", "close": 0.255944, "volume": 321235.0}, {"date": "2005-09-29", "close": 0.255944, "volume": 919007.0}, {"date": "2005-09-30", "close": 0.255944, "volume": 355547.0}, {"date": "2005-10-03", "close": 0.260866, "volume": 270816.0}, {"date": "2005-10-04", "close": 0.260866, "volume": 553637.0}, {"date": "2005-10-05", "close": 0.255944, "volume": 257679.0}, {"date": "2005-10-06", "close": 0.236256, "volume": 99373.0}, {"date": "2005-10-07", "close": 0.251022, "volume": 114056.0}, {"date": "2005-10-10", "close": 0.2461, "volume": 174444.0}, {"date": "2005-10-11", "close": 0.251022, "volume": 27416.0}, {"date": "2005-10-12", "close": 0.2461, "volume": 177051.0}, {"date": "2005-10-13", "close": 0.260866, "volume": 712575.0}, {"date": "2005-10-14", "close": 0.260866, "volume": 661046.0}, {"date": "2005-10-17", "close": 0.255944, "volume": 165583.0}, {"date": "2005-10-18", "close": 0.255944, "volume": 154493.0}, {"date": "2005-10-19", "close": 0.260866, "volume": 163551.0}, {"date": "2005-10-20", "close": 0.255944, "volume": 472267.0}, {"date": "2005-10-21", "close": 0.255944, "volume": 387038.0}, {"date": "2005-10-24", "close": 0.255944, "volume": 183428.0}, {"date": "2005-10-25", "close": 0.251022, "volume": 221455.0}, {"date": "2005-10-26", "close": 0.265788, "volume": 5342622.0}, {"date": "2005-10-27", "close": 0.280554, "volume": 197943.0}, {"date": "2005-10-28", "close": 0.285476, "volume": 167560.0}, {"date": "2005-10-31", "close": 0.290398, "volume": 355055.0}, {"date": "2005-11-01", "close": 0.305164, "volume": 512550.0}, {"date": "2005-11-02", "close": 0.305164, "volume": 6385186.0}, {"date": "2005-11-03", "close": 0.310086, "volume": 1168974.0}, {"date": "2005-11-04", "close": 0.305164, "volume": 373832.0}, {"date": "2005-11-07", "close": 0.29532, "volume": 89395.0}, {"date": "2005-11-08", "close": 0.29532, "volume": 56380.0}, {"date": "2005-11-09", "close": 0.29532, "volume": 27428.0}, {"date": "2005-11-10", "close": 0.290398, "volume": 245496.0}, {"date": "2005-11-11", "close": 0.285476, "volume": 159488.0}, {"date": "2005-11-14", "close": 0.285476, "volume": 150142.0}, {"date": "2005-11-15", "close": 0.290398, "volume": 106664.0}, {"date": "2005-11-16", "close": 0.290398, "volume": 122410.0}, {"date": "2005-11-17", "close": 0.285476, "volume": 177420.0}, {"date": "2005-11-18", "close": 0.300242, "volume": 259662.0}, {"date": "2005-11-21", "close": 0.310086, "volume": 220459.0}, {"date": "2005-11-22", "close": 0.315008, "volume": 216168.0}, {"date": "2005-11-23", "close": 0.31993, "volume": 249596.0}, {"date": "2005-11-24", "close": 0.310086, "volume": 264120.0}, {"date": "2005-11-25", "close": 0.310086, "volume": 20317.0}, {"date": "2005-11-28", "close": 0.315008, "volume": 20317.0}, {"date": "2005-11-29", "close": 0.310086, "volume": 73227.0}, {"date": "2005-11-30", "close": 0.29532, "volume": 235621.0}, {"date": "2005-12-01", "close": 0.290398, "volume": 189750.0}, {"date": "2005-12-02", "close": 0.275632, "volume": 178180.0}, {"date": "2005-12-05", "close": 0.324852, "volume": 639880.0}, {"date": "2005-12-06", "close": 0.31993, "volume": 113997.0}, {"date": "2005-12-07", "close": 0.315008, "volume": 49980.0}, {"date": "2005-12-08", "close": 0.315008, "volume": 97826.0}, {"date": "2005-12-09", "close": 0.315008, "volume": 164384.0}, {"date": "2005-12-12", "close": 0.315008, "volume": 331674.0}, {"date": "2005-12-13", "close": 0.310086, "volume": 198506.0}, {"date": "2005-12-14", "close": 0.310086, "volume": 84090.0}, {"date": "2005-12-15", "close": 0.305164, "volume": 336245.0}, {"date": "2005-12-16", "close": 0.305164, "volume": 376021.0}, {"date": "2005-12-19", "close": 0.29532, "volume": 158472.0}, {"date": "2005-12-20", "close": 0.305164, "volume": 556845.0}, {"date": "2005-12-21", "close": 0.305164, "volume": 181422.0}, {"date": "2005-12-22", "close": 0.305164, "volume": 20317.0}, {"date": "2005-12-23", "close": 0.29532, "volume": 5079.0}, {"date": "2005-12-28", "close": 0.29532, "volume": 217391.0}, {"date": "2005-12-29", "close": 0.305164, "volume": 10158.0}, {"date": "2005-12-30", "close": 0.305164, "volume": 14222.0}, {"date": "2006-01-03", "close": 0.315008, "volume": 30475.0}, {"date": "2006-01-04", "close": 0.300242, "volume": 103616.0}, {"date": "2006-01-05", "close": 0.305164, "volume": 56970.0}, {"date": "2006-01-06", "close": 0.310086, "volume": 174218.0}, {"date": "2006-01-09", "close": 0.300242, "volume": 178271.0}, {"date": "2006-01-10", "close": 0.305164, "volume": 120030.0}, {"date": "2006-01-11", "close": 0.310086, "volume": 232469.0}, {"date": "2006-01-12", "close": 0.34454, "volume": 772064.0}, {"date": "2006-01-13", "close": 0.349462, "volume": 404508.0}, {"date": "2006-01-16", "close": 0.34454, "volume": 199124.0}, {"date": "2006-01-17", "close": 0.364228, "volume": 116619.0}, {"date": "2006-01-18", "close": 0.359306, "volume": 129521.0}, {"date": "2006-01-19", "close": 0.354384, "volume": 423579.0}, {"date": "2006-01-20", "close": 0.383916, "volume": 268003.0}, {"date": "2006-01-23", "close": 0.364228, "volume": 256705.0}, {"date": "2006-01-24", "close": 0.364228, "volume": 100874.0}, {"date": "2006-01-25", "close": 0.354384, "volume": 241889.0}, {"date": "2006-01-27", "close": 0.36915, "volume": 79846.0}, {"date": "2006-01-30", "close": 0.36915, "volume": 189456.0}, {"date": "2006-01-31", "close": 0.39376, "volume": 322430.0}, {"date": "2006-02-01", "close": 0.398682, "volume": 1020527.0}, {"date": "2006-02-02", "close": 0.39376, "volume": 861553.0}, {"date": "2006-02-03", "close": 0.39376, "volume": 114960.0}, {"date": "2006-02-06", "close": 0.423292, "volume": 314913.0}, {"date": "2006-02-07", "close": 0.403604, "volume": 371016.0}, {"date": "2006-02-08", "close": 0.378994, "volume": 173177.0}, {"date": "2006-02-09", "close": 0.39376, "volume": 186306.0}, {"date": "2006-02-10", "close": 0.39376, "volume": 427672.0}, {"date": "2006-02-13", "close": 0.388838, "volume": 518082.0}, {"date": "2006-02-14", "close": 0.388838, "volume": 362657.0}, {"date": "2006-02-15", "close": 0.39376, "volume": 476145.0}, {"date": "2006-02-16", "close": 0.413448, "volume": 412782.0}, {"date": "2006-02-17", "close": 0.41837, "volume": 1031726.0}, {"date": "2006-02-20", "close": 0.433136, "volume": 1541388.0}, {"date": "2006-02-21", "close": 0.44298, "volume": 1787009.0}, {"date": "2006-02-22", "close": 0.438058, "volume": 533843.0}, {"date": "2006-02-23", "close": 0.44298, "volume": 886480.0}, {"date": "2006-02-24", "close": 0.462668, "volume": 1411576.0}, {"date": "2006-02-27", "close": 0.462668, "volume": 616220.0}, {"date": "2006-02-28", "close": 0.472512, "volume": 842487.0}, {"date": "2006-03-01", "close": 0.462668, "volume": 702849.0}, {"date": "2006-03-02", "close": 0.452824, "volume": 114791.0}, {"date": "2006-03-03", "close": 0.452824, "volume": 300940.0}, {"date": "2006-03-06", "close": 0.44298, "volume": 306369.0}, {"date": "2006-03-07", "close": 0.433136, "volume": 1098105.0}, {"date": "2006-03-08", "close": 0.428214, "volume": 3769751.0}, {"date": "2006-03-09", "close": 0.438058, "volume": 358583.0}, {"date": "2006-03-10", "close": 0.423292, "volume": 483208.0}, {"date": "2006-03-13", "close": 0.433136, "volume": 319992.0}, {"date": "2006-03-14", "close": 0.44298, "volume": 641000.0}, {"date": "2006-03-15", "close": 0.433136, "volume": 1024380.0}, {"date": "2006-03-16", "close": 0.41837, "volume": 627449.0}, {"date": "2006-03-17", "close": 0.41837, "volume": 193811.0}, {"date": "2006-03-20", "close": 0.413448, "volume": 206725.0}, {"date": "2006-03-21", "close": 0.413448, "volume": 123933.0}, {"date": "2006-03-22", "close": 0.403604, "volume": 336652.0}, {"date": "2006-03-23", "close": 0.403604, "volume": 185087.0}, {"date": "2006-03-24", "close": 0.403604, "volume": 274380.0}, {"date": "2006-03-27", "close": 0.413448, "volume": 150632.0}, {"date": "2006-03-28", "close": 0.398682, "volume": 564055.0}, {"date": "2006-03-29", "close": 0.41837, "volume": 574769.0}, {"date": "2006-03-30", "close": 0.433136, "volume": 552809.0}, {"date": "2006-03-31", "close": 0.452824, "volume": 375930.0}, {"date": "2006-04-03", "close": 0.44298, "volume": 350289.0}, {"date": "2006-04-04", "close": 0.433136, "volume": 279150.0}, {"date": "2006-04-05", "close": 0.44298, "volume": 22022.0}, {"date": "2006-04-06", "close": 0.433136, "volume": 324078.0}, {"date": "2006-04-07", "close": 0.44298, "volume": 154386.0}, {"date": "2006-04-10", "close": 0.457746, "volume": 241317.0}, {"date": "2006-04-11", "close": 0.452824, "volume": 181865.0}, {"date": "2006-04-12", "close": 0.438058, "volume": 293358.0}, {"date": "2006-04-13", "close": 0.452824, "volume": 22002.0}, {"date": "2006-04-18", "close": 0.452824, "volume": 445034.0}, {"date": "2006-04-19", "close": 0.526654, "volume": 1356304.0}, {"date": "2006-04-20", "close": 0.521732, "volume": 1002056.0}, {"date": "2006-04-21", "close": 0.506966, "volume": 355885.0}, {"date": "2006-04-24", "close": 0.511888, "volume": 281703.0}, {"date": "2006-04-26", "close": 0.54142, "volume": 227550.0}, {"date": "2006-04-27", "close": 0.526654, "volume": 224812.0}, {"date": "2006-04-28", "close": 0.531576, "volume": 162536.0}, {"date": "2006-05-01", "close": 0.556186, "volume": 863315.0}, {"date": "2006-05-02", "close": 0.536498, "volume": 664321.0}, {"date": "2006-05-03", "close": 0.531576, "volume": 376067.0}, {"date": "2006-05-04", "close": 0.531576, "volume": 561200.0}, {"date": "2006-05-05", "close": 0.54142, "volume": 272074.0}, {"date": "2006-05-08", "close": 0.536498, "volume": 3495995.0}, {"date": "2006-05-09", "close": 0.531576, "volume": 237755.0}, {"date": "2006-05-10", "close": 0.536498, "volume": 88577.0}, {"date": "2006-05-11", "close": 0.54142, "volume": 112779.0}, {"date": "2006-05-12", "close": 0.536498, "volume": 199106.0}, {"date": "2006-05-15", "close": 0.536498, "volume": 159996.0}, {"date": "2006-05-16", "close": 0.521732, "volume": 288501.0}, {"date": "2006-05-17", "close": 0.531576, "volume": 24016.0}, {"date": "2006-05-18", "close": 0.526654, "volume": 339962.0}, {"date": "2006-05-19", "close": 0.526654, "volume": 207741.0}, {"date": "2006-05-22", "close": 0.462668, "volume": 698568.0}, {"date": "2006-05-23", "close": 0.452824, "volume": 1593600.0}, {"date": "2006-05-24", "close": 0.482356, "volume": 147421.0}, {"date": "2006-05-25", "close": 0.482356, "volume": 48405.0}, {"date": "2006-05-26", "close": 0.477434, "volume": 52316.0}, {"date": "2006-05-29", "close": 0.4922, "volume": 154540.0}, {"date": "2006-05-30", "close": 0.511888, "volume": 86830.0}, {"date": "2006-05-31", "close": 0.4922, "volume": 541842.0}, {"date": "2006-06-01", "close": 0.502044, "volume": 341667.0}, {"date": "2006-06-02", "close": 0.502044, "volume": 202615.0}, {"date": "2006-06-05", "close": 0.487278, "volume": 278897.0}, {"date": "2006-06-06", "close": 0.487278, "volume": 145378.0}, {"date": "2006-06-08", "close": 0.477434, "volume": 821414.0}, {"date": "2006-06-09", "close": 0.46759, "volume": 202138.0}, {"date": "2006-06-13", "close": 0.472512, "volume": 144983.0}, {"date": "2006-06-14", "close": 0.46759, "volume": 322210.0}, {"date": "2006-06-15", "close": 0.477434, "volume": 288972.0}, {"date": "2006-06-16", "close": 0.472512, "volume": 228566.0}, {"date": "2006-06-19", "close": 0.4922, "volume": 64564.0}, {"date": "2006-06-20", "close": 0.477434, "volume": 33677.0}, {"date": "2006-06-21", "close": 0.472512, "volume": 325246.0}, {"date": "2006-06-22", "close": 0.502044, "volume": 307347.0}, {"date": "2006-06-23", "close": 0.511888, "volume": 533900.0}, {"date": "2006-06-26", "close": 0.54142, "volume": 197271.0}, {"date": "2006-06-27", "close": 0.531576, "volume": 365705.0}, {"date": "2006-06-28", "close": 0.575874, "volume": 468864.0}, {"date": "2006-06-29", "close": 0.570952, "volume": 393221.0}, {"date": "2006-06-30", "close": 0.600484, "volume": 361170.0}, {"date": "2006-07-03", "close": 0.620172, "volume": 621570.0}, {"date": "2006-07-04", "close": 0.580796, "volume": 371260.0}, {"date": "2006-07-05", "close": 0.570952, "volume": 460179.0}, {"date": "2006-07-06", "close": 0.59064, "volume": 354144.0}, {"date": "2006-07-07", "close": 0.575874, "volume": 80362.0}, {"date": "2006-07-10", "close": 0.59064, "volume": 114117.0}, {"date": "2006-07-11", "close": 0.580796, "volume": 181069.0}, {"date": "2006-07-12", "close": 0.570952, "volume": 240880.0}, {"date": "2006-07-13", "close": 0.575874, "volume": 55722.0}, {"date": "2006-07-14", "close": 0.585718, "volume": 166998.0}, {"date": "2006-07-17", "close": 0.551264, "volume": 210657.0}, {"date": "2006-07-18", "close": 0.551264, "volume": 3254187.0}, {"date": "2006-07-19", "close": 0.56603, "volume": 88775.0}, {"date": "2006-07-20", "close": 0.561108, "volume": 222439.0}, {"date": "2006-07-21", "close": 0.575874, "volume": 15574.0}, {"date": "2006-07-24", "close": 0.570952, "volume": 210382.0}, {"date": "2006-07-25", "close": 0.605406, "volume": 207146.0}, {"date": "2006-07-26", "close": 0.610328, "volume": 400689.0}, {"date": "2006-07-27", "close": 0.61525, "volume": 444718.0}, {"date": "2006-07-28", "close": 0.605406, "volume": 110016.0}, {"date": "2006-07-31", "close": 0.600484, "volume": 61753.0}, {"date": "2006-08-01", "close": 0.630016, "volume": 417656.0}, {"date": "2006-08-02", "close": 0.63986, "volume": 620739.0}, {"date": "2006-08-03", "close": 0.630016, "volume": 251151.0}, {"date": "2006-08-04", "close": 0.63986, "volume": 200427.0}, {"date": "2006-08-07", "close": 0.649704, "volume": 291309.0}, {"date": "2006-08-08", "close": 0.625094, "volume": 178463.0}, {"date": "2006-08-09", "close": 0.63986, "volume": 133782.0}, {"date": "2006-08-10", "close": 0.649704, "volume": 253307.0}, {"date": "2006-08-11", "close": 0.63986, "volume": 54157.0}, {"date": "2006-08-14", "close": 0.630016, "volume": 118795.0}, {"date": "2006-08-15", "close": 0.630016, "volume": 278647.0}, {"date": "2006-08-16", "close": 0.610328, "volume": 411634.0}, {"date": "2006-08-17", "close": 0.610328, "volume": 477466.0}, {"date": "2006-08-18", "close": 0.630016, "volume": 1136324.0}, {"date": "2006-08-21", "close": 0.66447, "volume": 845691.0}, {"date": "2006-08-22", "close": 0.649704, "volume": 545083.0}, {"date": "2006-08-23", "close": 0.63986, "volume": 122617.0}, {"date": "2006-08-24", "close": 0.63986, "volume": 341883.0}, {"date": "2006-08-25", "close": 0.649704, "volume": 333550.0}, {"date": "2006-08-28", "close": 0.634938, "volume": 1024126.0}, {"date": "2006-08-29", "close": 0.63986, "volume": 692775.0}, {"date": "2006-08-30", "close": 0.644782, "volume": 688033.0}, {"date": "2006-08-31", "close": 0.659548, "volume": 223538.0}, {"date": "2006-09-01", "close": 0.649704, "volume": 353846.0}, {"date": "2006-09-04", "close": 0.66447, "volume": 516532.0}, {"date": "2006-09-05", "close": 0.659548, "volume": 196130.0}, {"date": "2006-09-06", "close": 0.66447, "volume": 72790.0}, {"date": "2006-09-07", "close": 0.66447, "volume": 315927.0}, {"date": "2006-09-08", "close": 0.669392, "volume": 192605.0}, {"date": "2006-09-11", "close": 0.684158, "volume": 722349.0}, {"date": "2006-09-12", "close": 0.698924, "volume": 346404.0}, {"date": "2006-09-13", "close": 0.698924, "volume": 83642.0}, {"date": "2006-09-14", "close": 0.698924, "volume": 133004.0}, {"date": "2006-09-15", "close": 0.708768, "volume": 239506.0}, {"date": "2006-09-18", "close": 0.708768, "volume": 249976.0}, {"date": "2006-09-19", "close": 0.698924, "volume": 351142.0}, {"date": "2006-09-20", "close": 0.68908, "volume": 250208.0}, {"date": "2006-09-21", "close": 0.684158, "volume": 117330.0}, {"date": "2006-09-22", "close": 0.669392, "volume": 126416.0}, {"date": "2006-09-25", "close": 0.674314, "volume": 129846.0}, {"date": "2006-09-26", "close": 0.669392, "volume": 496343.0}, {"date": "2006-09-27", "close": 0.68908, "volume": 373375.0}, {"date": "2006-09-28", "close": 0.68908, "volume": 576338.0}, {"date": "2006-09-29", "close": 0.68908, "volume": 746015.0}, {"date": "2006-10-02", "close": 0.684158, "volume": 107070.0}, {"date": "2006-10-03", "close": 0.698924, "volume": 1668053.0}, {"date": "2006-10-04", "close": 0.698924, "volume": 180618.0}, {"date": "2006-10-05", "close": 0.698924, "volume": 371621.0}, {"date": "2006-10-06", "close": 0.718612, "volume": 450731.0}, {"date": "2006-10-09", "close": 0.743222, "volume": 511562.0}, {"date": "2006-10-10", "close": 0.777676, "volume": 521498.0}, {"date": "2006-10-11", "close": 0.757988, "volume": 721966.0}, {"date": "2006-10-12", "close": 0.76291, "volume": 225332.0}, {"date": "2006-10-13", "close": 0.797364, "volume": 578068.0}, {"date": "2006-10-16", "close": 0.821974, "volume": 507675.0}, {"date": "2006-10-17", "close": 0.78752, "volume": 569903.0}, {"date": "2006-10-18", "close": 0.81213, "volume": 262241.0}, {"date": "2006-10-19", "close": 0.78752, "volume": 274248.0}, {"date": "2006-10-20", "close": 0.767832, "volume": 341824.0}, {"date": "2006-10-23", "close": 0.78752, "volume": 707719.0}, {"date": "2006-10-24", "close": 0.807208, "volume": 672582.0}, {"date": "2006-10-25", "close": 0.797364, "volume": 220573.0}, {"date": "2006-10-26", "close": 0.807208, "volume": 642432.0}, {"date": "2006-10-27", "close": 0.797364, "volume": 286240.0}, {"date": "2006-10-30", "close": 0.777676, "volume": 519579.0}, {"date": "2006-10-31", "close": 0.76291, "volume": 156517.0}, {"date": "2006-11-01", "close": 0.777676, "volume": 151879.0}, {"date": "2006-11-02", "close": 0.767832, "volume": 90263.0}, {"date": "2006-11-03", "close": 0.767832, "volume": 106664.0}, {"date": "2006-11-06", "close": 0.753066, "volume": 799351.0}, {"date": "2006-11-07", "close": 0.753066, "volume": 297949.0}, {"date": "2006-11-08", "close": 0.723534, "volume": 213008.0}, {"date": "2006-11-09", "close": 0.7383, "volume": 500596.0}, {"date": "2006-11-10", "close": 0.743222, "volume": 114353.0}, {"date": "2006-11-13", "close": 0.733378, "volume": 244454.0}, {"date": "2006-11-14", "close": 0.703846, "volume": 609337.0}, {"date": "2006-11-15", "close": 0.71369, "volume": 396587.0}, {"date": "2006-11-16", "close": 0.733378, "volume": 325849.0}, {"date": "2006-11-17", "close": 0.708768, "volume": 554516.0}, {"date": "2006-11-20", "close": 0.708768, "volume": 307535.0}, {"date": "2006-11-21", "close": 0.7383, "volume": 701743.0}, {"date": "2006-11-22", "close": 0.7383, "volume": 297103.0}, {"date": "2006-11-23", "close": 0.743222, "volume": 88496.0}, {"date": "2006-11-24", "close": 0.767832, "volume": 111235.0}, {"date": "2006-11-27", "close": 0.767832, "volume": 255420.0}, {"date": "2006-11-28", "close": 0.777676, "volume": 74157.0}, {"date": "2006-11-29", "close": 0.782598, "volume": 127355.0}, {"date": "2006-11-30", "close": 0.777676, "volume": 113223.0}, {"date": "2006-12-01", "close": 0.76291, "volume": 133939.0}, {"date": "2006-12-04", "close": 0.757988, "volume": 280935.0}, {"date": "2006-12-05", "close": 0.757988, "volume": 485341.0}, {"date": "2006-12-06", "close": 0.757988, "volume": 1004587.0}, {"date": "2006-12-07", "close": 0.7383, "volume": 350010.0}, {"date": "2006-12-08", "close": 0.772754, "volume": 6936075.0}, {"date": "2006-12-11", "close": 0.7383, "volume": 95669.0}, {"date": "2006-12-12", "close": 0.777676, "volume": 164934.0}, {"date": "2006-12-13", "close": 0.777676, "volume": 133330.0}, {"date": "2006-12-14", "close": 0.817052, "volume": 563664.0}, {"date": "2006-12-15", "close": 0.876116, "volume": 602894.0}, {"date": "2006-12-18", "close": 0.86135, "volume": 610089.0}, {"date": "2006-12-19", "close": 0.856428, "volume": 246822.0}, {"date": "2006-12-20", "close": 0.856428, "volume": 181614.0}, {"date": "2006-12-21", "close": 0.83674, "volume": 97161.0}, {"date": "2006-12-22", "close": 0.83674, "volume": 622869.0}, {"date": "2006-12-27", "close": 0.846584, "volume": 57228.0}, {"date": "2006-12-28", "close": 0.851506, "volume": 102872.0}, {"date": "2006-12-29", "close": 0.856428, "volume": 94728.0}, {"date": "2007-01-02", "close": 0.856428, "volume": 218140.0}, {"date": "2007-01-03", "close": 0.851506, "volume": 133384.0}, {"date": "2007-01-04", "close": 0.856428, "volume": 101585.0}, {"date": "2007-01-05", "close": 0.846584, "volume": 101920.0}, {"date": "2007-01-08", "close": 0.851506, "volume": 302352.0}, {"date": "2007-01-09", "close": 0.817052, "volume": 430751.0}, {"date": "2007-01-10", "close": 0.767832, "volume": 473182.0}, {"date": "2007-01-11", "close": 0.807208, "volume": 413236.0}, {"date": "2007-01-12", "close": 0.826896, "volume": 94698.0}, {"date": "2007-01-15", "close": 0.856428, "volume": 1977143.0}, {"date": "2007-01-16", "close": 0.88596, "volume": 2036887.0}, {"date": "2007-01-17", "close": 0.895804, "volume": 660144.0}, {"date": "2007-01-18", "close": 0.88596, "volume": 773501.0}, {"date": "2007-01-19", "close": 0.866272, "volume": 1249680.0}, {"date": "2007-01-22", "close": 0.895804, "volume": 250112.0}, {"date": "2007-01-23", "close": 0.915492, "volume": 1998733.0}, {"date": "2007-01-24", "close": 0.905648, "volume": 2347096.0}, {"date": "2007-01-25", "close": 0.890882, "volume": 666965.0}, {"date": "2007-01-29", "close": 0.88596, "volume": 129209.0}, {"date": "2007-01-30", "close": 0.876116, "volume": 650169.0}, {"date": "2007-01-31", "close": 0.881038, "volume": 463566.0}, {"date": "2007-02-01", "close": 0.876116, "volume": 225220.0}, {"date": "2007-02-02", "close": 0.881038, "volume": 434380.0}, {"date": "2007-02-05", "close": 0.890882, "volume": 247472.0}, {"date": "2007-02-06", "close": 0.945024, "volume": 626067.0}, {"date": "2007-02-07", "close": 0.969634, "volume": 1247088.0}, {"date": "2007-02-08", "close": 0.964712, "volume": 266065.0}, {"date": "2007-02-09", "close": 0.95979, "volume": 570528.0}, {"date": "2007-02-12", "close": 0.95979, "volume": 285250.0}, {"date": "2007-02-13", "close": 0.949946, "volume": 271759.0}, {"date": "2007-02-14", "close": 0.964712, "volume": 222341.0}, {"date": "2007-02-15", "close": 1.03362, "volume": 1181824.0}, {"date": "2007-02-16", "close": 1.043464, "volume": 596436.0}, {"date": "2007-02-19", "close": 1.08284, "volume": 716131.0}, {"date": "2007-02-20", "close": 1.13206, "volume": 519041.0}, {"date": "2007-02-21", "close": 1.122216, "volume": 766630.0}, {"date": "2007-02-22", "close": 1.068074, "volume": 560432.0}, {"date": "2007-02-23", "close": 1.063152, "volume": 743422.0}, {"date": "2007-02-26", "close": 0.999166, "volume": 624044.0}, {"date": "2007-02-27", "close": 1.05823, "volume": 2296327.0}, {"date": "2007-02-28", "close": 1.023776, "volume": 2265573.0}, {"date": "2007-03-01", "close": 1.013932, "volume": 376691.0}, {"date": "2007-03-02", "close": 1.063152, "volume": 316493.0}, {"date": "2007-03-05", "close": 1.038542, "volume": 367939.0}, {"date": "2007-03-06", "close": 1.03362, "volume": 349265.0}, {"date": "2007-03-07", "close": 1.013932, "volume": 127338.0}, {"date": "2007-03-08", "close": 1.053308, "volume": 136225.0}, {"date": "2007-03-09", "close": 1.102528, "volume": 218574.0}, {"date": "2007-03-12", "close": 1.092684, "volume": 409449.0}, {"date": "2007-03-13", "close": 1.08284, "volume": 439349.0}, {"date": "2007-03-14", "close": 1.028698, "volume": 16500804.0}, {"date": "2007-03-15", "close": 1.087762, "volume": 1123531.0}, {"date": "2007-03-16", "close": 1.151748, "volume": 609807.0}, {"date": "2007-03-19", "close": 1.18128, "volume": 1360241.0}, {"date": "2007-03-20", "close": 1.161592, "volume": 428669.0}, {"date": "2007-03-23", "close": 1.141904, "volume": 692719.0}, {"date": "2007-03-26", "close": 1.161592, "volume": 350469.0}, {"date": "2007-03-27", "close": 1.161592, "volume": 190130.0}, {"date": "2007-03-28", "close": 1.186202, "volume": 994102.0}, {"date": "2007-03-29", "close": 1.250188, "volume": 329245.0}, {"date": "2007-03-30", "close": 1.269876, "volume": 639886.0}, {"date": "2007-04-02", "close": 1.260032, "volume": 103277.0}, {"date": "2007-04-03", "close": 1.225578, "volume": 2059343.0}, {"date": "2007-04-04", "close": 1.245266, "volume": 793324.0}, {"date": "2007-04-05", "close": 1.269876, "volume": 278093.0}, {"date": "2007-04-10", "close": 1.27972, "volume": 710067.0}, {"date": "2007-04-11", "close": 1.299408, "volume": 1359031.0}, {"date": "2007-04-12", "close": 1.309252, "volume": 302297.0}, {"date": "2007-04-13", "close": 1.338784, "volume": 506114.0}, {"date": "2007-04-16", "close": 1.37816, "volume": 538739.0}, {"date": "2007-04-17", "close": 1.368316, "volume": 459464.0}, {"date": "2007-04-18", "close": 1.368316, "volume": 368100.0}, {"date": "2007-04-19", "close": 1.358472, "volume": 204520.0}, {"date": "2007-04-20", "close": 1.348628, "volume": 233569.0}, {"date": "2007-04-23", "close": 1.348628, "volume": 272846.0}, {"date": "2007-04-24", "close": 1.309252, "volume": 322247.0}, {"date": "2007-04-26", "close": 1.324018, "volume": 565135.0}, {"date": "2007-04-27", "close": 1.338784, "volume": 284660.0}, {"date": "2007-04-30", "close": 1.358472, "volume": 540423.0}, {"date": "2007-05-01", "close": 1.319096, "volume": 640700.0}, {"date": "2007-05-02", "close": 1.319096, "volume": 181760.0}, {"date": "2007-05-03", "close": 1.314174, "volume": 349773.0}, {"date": "2007-05-04", "close": 1.319096, "volume": 289339.0}, {"date": "2007-05-07", "close": 1.324018, "volume": 313795.0}, {"date": "2007-05-08", "close": 1.348628, "volume": 553350.0}, {"date": "2007-05-09", "close": 1.388004, "volume": 563779.0}, {"date": "2007-05-10", "close": 1.368316, "volume": 1023962.0}, {"date": "2007-05-11", "close": 1.343706, "volume": 269564.0}, {"date": "2007-05-14", "close": 1.466756, "volume": 987820.0}, {"date": "2007-05-15", "close": 1.432302, "volume": 2739508.0}, {"date": "2007-05-16", "close": 1.515976, "volume": 1422390.0}, {"date": "2007-05-17", "close": 1.614416, "volume": 967362.0}, {"date": "2007-05-18", "close": 1.57504, "volume": 1216389.0}, {"date": "2007-05-21", "close": 1.62426, "volume": 1907359.0}, {"date": "2007-05-22", "close": 1.604572, "volume": 271842.0}, {"date": "2007-05-23", "close": 1.629182, "volume": 1062557.0}, {"date": "2007-05-24", "close": 1.594728, "volume": 3240565.0}, {"date": "2007-05-25", "close": 1.535664, "volume": 1165900.0}, {"date": "2007-05-28", "close": 1.584884, "volume": 636759.0}, {"date": "2007-05-29", "close": 1.643948, "volume": 3067767.0}, {"date": "2007-05-30", "close": 1.653792, "volume": 249065.0}, {"date": "2007-05-31", "close": 1.579962, "volume": 312227.0}, {"date": "2007-06-01", "close": 1.570118, "volume": 737472.0}, {"date": "2007-06-04", "close": 1.570118, "volume": 1034928.0}, {"date": "2007-06-05", "close": 1.545508, "volume": 587867.0}, {"date": "2007-06-06", "close": 1.535664, "volume": 574737.0}, {"date": "2007-06-07", "close": 1.456912, "volume": 985815.0}, {"date": "2007-06-08", "close": 1.42738, "volume": 1062337.0}, {"date": "2007-06-12", "close": 1.37816, "volume": 1128580.0}, {"date": "2007-06-13", "close": 1.373238, "volume": 535916.0}, {"date": "2007-06-14", "close": 1.397848, "volume": 276514.0}, {"date": "2007-06-15", "close": 1.461834, "volume": 173768.0}, {"date": "2007-06-18", "close": 1.447068, "volume": 587062.0}, {"date": "2007-06-19", "close": 1.4766, "volume": 266493.0}, {"date": "2007-06-20", "close": 1.511054, "volume": 1578519.0}, {"date": "2007-06-21", "close": 1.491366, "volume": 487624.0}, {"date": "2007-06-22", "close": 1.491366, "volume": 177329.0}, {"date": "2007-06-25", "close": 1.45199, "volume": 278510.0}, {"date": "2007-06-26", "close": 1.417536, "volume": 201067.0}, {"date": "2007-06-27", "close": 1.37816, "volume": 598306.0}, {"date": "2007-06-28", "close": 1.37816, "volume": 664016.0}, {"date": "2007-06-29", "close": 1.4766, "volume": 494428.0}, {"date": "2007-07-02", "close": 1.422458, "volume": 659490.0}, {"date": "2007-07-03", "close": 1.42738, "volume": 665009.0}, {"date": "2007-07-04", "close": 1.422458, "volume": 253072.0}, {"date": "2007-07-05", "close": 1.45199, "volume": 789064.0}, {"date": "2007-07-06", "close": 1.417536, "volume": 162336.0}, {"date": "2007-07-09", "close": 1.42738, "volume": 225665.0}, {"date": "2007-07-10", "close": 1.417536, "volume": 344398.0}, {"date": "2007-07-11", "close": 1.388004, "volume": 136121.0}, {"date": "2007-07-12", "close": 1.397848, "volume": 168189.0}, {"date": "2007-07-13", "close": 1.461834, "volume": 479096.0}, {"date": "2007-07-16", "close": 1.442146, "volume": 293896.0}, {"date": "2007-07-17", "close": 1.447068, "volume": 392612.0}, {"date": "2007-07-18", "close": 1.456912, "volume": 732442.0}, {"date": "2007-07-19", "close": 1.50121, "volume": 291276.0}, {"date": "2007-07-20", "close": 1.565196, "volume": 197268.0}, {"date": "2007-07-23", "close": 1.540586, "volume": 248058.0}, {"date": "2007-07-24", "close": 1.55043, "volume": 835969.0}, {"date": "2007-07-25", "close": 1.540586, "volume": 128431.0}, {"date": "2007-07-26", "close": 1.4766, "volume": 369220.0}, {"date": "2007-07-27", "close": 1.447068, "volume": 436930.0}, {"date": "2007-07-30", "close": 1.437224, "volume": 267207.0}, {"date": "2007-07-31", "close": 1.4766, "volume": 187655.0}, {"date": "2007-08-01", "close": 1.456912, "volume": 402426.0}, {"date": "2007-08-02", "close": 1.412614, "volume": 270072.0}, {"date": "2007-08-03", "close": 1.447068, "volume": 1046986.0}, {"date": "2007-08-06", "close": 1.407692, "volume": 427105.0}, {"date": "2007-08-07", "close": 1.37816, "volume": 549697.0}, {"date": "2007-08-08", "close": 1.397848, "volume": 143761.0}, {"date": "2007-08-09", "close": 1.383082, "volume": 260650.0}, {"date": "2007-08-10", "close": 1.269876, "volume": 887162.0}, {"date": "2007-08-13", "close": 1.210812, "volume": 1161998.0}, {"date": "2007-08-14", "close": 1.215734, "volume": 775850.0}, {"date": "2007-08-15", "close": 1.166514, "volume": 842324.0}, {"date": "2007-08-16", "close": 1.053308, "volume": 2029282.0}, {"date": "2007-08-17", "close": 1.023776, "volume": 1356388.0}, {"date": "2007-08-20", "close": 1.210812, "volume": 2369483.0}, {"date": "2007-08-21", "close": 1.18128, "volume": 655910.0}, {"date": "2007-08-22", "close": 1.186202, "volume": 356584.0}, {"date": "2007-08-23", "close": 1.27972, "volume": 1470448.0}, {"date": "2007-08-24", "close": 1.289564, "volume": 220745.0}, {"date": "2007-08-27", "close": 1.289564, "volume": 410446.0}, {"date": "2007-08-28", "close": 1.299408, "volume": 178832.0}, {"date": "2007-08-29", "close": 1.309252, "volume": 224810.0}, {"date": "2007-08-30", "close": 1.324018, "volume": 170596.0}, {"date": "2007-08-31", "close": 1.324018, "volume": 142767.0}, {"date": "2007-09-03", "close": 1.348628, "volume": 55005.0}, {"date": "2007-09-04", "close": 1.348628, "volume": 81398.0}, {"date": "2007-09-05", "close": 1.358472, "volume": 171069.0}, {"date": "2007-09-06", "close": 1.348628, "volume": 146625.0}, {"date": "2007-09-07", "close": 1.309252, "volume": 112921.0}, {"date": "2007-09-10", "close": 1.30433, "volume": 243775.0}, {"date": "2007-09-11", "close": 1.299408, "volume": 78782.0}, {"date": "2007-09-12", "close": 1.289564, "volume": 249945.0}, {"date": "2007-09-13", "close": 1.289564, "volume": 937001.0}, {"date": "2007-09-14", "close": 1.30433, "volume": 193557.0}, {"date": "2007-09-17", "close": 1.30433, "volume": 265385.0}, {"date": "2007-09-18", "close": 1.27972, "volume": 110234.0}, {"date": "2007-09-19", "close": 1.284642, "volume": 361369.0}, {"date": "2007-09-20", "close": 1.309252, "volume": 376290.0}, {"date": "2007-09-21", "close": 1.368316, "volume": 258171.0}, {"date": "2007-09-24", "close": 1.442146, "volume": 1156049.0}, {"date": "2007-09-25", "close": 1.496288, "volume": 470916.0}, {"date": "2007-09-26", "close": 1.4766, "volume": 183532.0}, {"date": "2007-09-27", "close": 1.496288, "volume": 989291.0}, {"date": "2007-09-28", "close": 1.614416, "volume": 842194.0}, {"date": "2007-10-01", "close": 1.634104, "volume": 279388.0}, {"date": "2007-10-02", "close": 1.604572, "volume": 345897.0}, {"date": "2007-10-03", "close": 1.584884, "volume": 334950.0}, {"date": "2007-10-04", "close": 1.555352, "volume": 499092.0}, {"date": "2007-10-05", "close": 1.57504, "volume": 260672.0}, {"date": "2007-10-08", "close": 1.57504, "volume": 94136.0}, {"date": "2007-10-09", "close": 1.62426, "volume": 675320.0}, {"date": "2007-10-10", "close": 1.688246, "volume": 906051.0}, {"date": "2007-10-11", "close": 1.7227, "volume": 553491.0}, {"date": "2007-10-12", "close": 1.82114, "volume": 1015790.0}, {"date": "2007-10-15", "close": 1.830984, "volume": 846287.0}, {"date": "2007-10-16", "close": 1.840828, "volume": 237224.0}, {"date": "2007-10-17", "close": 1.850672, "volume": 254215.0}, {"date": "2007-10-18", "close": 1.835906, "volume": 494542.0}, {"date": "2007-10-19", "close": 1.958956, "volume": 363142.0}, {"date": "2007-10-22", "close": 1.904814, "volume": 579890.0}, {"date": "2007-10-23", "close": 1.924502, "volume": 1210652.0}, {"date": "2007-10-24", "close": 1.82114, "volume": 301130.0}, {"date": "2007-10-25", "close": 1.830984, "volume": 304293.0}, {"date": "2007-10-26", "close": 1.82114, "volume": 359149.0}, {"date": "2007-10-29", "close": 1.958956, "volume": 660629.0}, {"date": "2007-10-30", "close": 1.939268, "volume": 228432.0}, {"date": "2007-10-31", "close": 1.958956, "volume": 265294.0}, {"date": "2007-11-01", "close": 1.958956, "volume": 282416.0}, {"date": "2007-11-02", "close": 1.958956, "volume": 197231.0}, {"date": "2007-11-05", "close": 1.9688, "volume": 365212.0}, {"date": "2007-11-06", "close": 2.136148, "volume": 424777.0}, {"date": "2007-11-07", "close": 2.136148, "volume": 474176.0}, {"date": "2007-11-08", "close": 2.037708, "volume": 6103985.0}, {"date": "2007-11-09", "close": 2.057396, "volume": 438163.0}, {"date": "2007-11-12", "close": 1.998332, "volume": 521996.0}, {"date": "2007-11-13", "close": 2.01802, "volume": 676304.0}, {"date": "2007-11-14", "close": 2.06724, "volume": 413891.0}, {"date": "2007-11-15", "close": 2.224744, "volume": 320090.0}, {"date": "2007-11-16", "close": 2.185368, "volume": 165391.0}, {"date": "2007-11-19", "close": 2.234588, "volume": 285384.0}, {"date": "2007-11-20", "close": 2.26412, "volume": 215917.0}, {"date": "2007-11-21", "close": 2.185368, "volume": 145632.0}, {"date": "2007-11-22", "close": 2.16568, "volume": 293563.0}, {"date": "2007-11-23", "close": 2.16568, "volume": 95431.0}, {"date": "2007-11-26", "close": 2.205056, "volume": 735158.0}, {"date": "2007-11-27", "close": 2.205056, "volume": 204456.0}, {"date": "2007-11-28", "close": 2.185368, "volume": 600095.0}, {"date": "2007-11-29", "close": 2.26412, "volume": 987333.0}, {"date": "2007-11-30", "close": 2.382248, "volume": 571915.0}, {"date": "2007-12-03", "close": 2.461, "volume": 753832.0}, {"date": "2007-12-04", "close": 2.392092, "volume": 281715.0}, {"date": "2007-12-05", "close": 2.36256, "volume": 340311.0}, {"date": "2007-12-06", "close": 2.451156, "volume": 667203.0}, {"date": "2007-12-07", "close": 2.520064, "volume": 1284363.0}, {"date": "2007-12-10", "close": 2.470844, "volume": 595610.0}, {"date": "2007-12-11", "close": 2.500376, "volume": 377142.0}, {"date": "2007-12-12", "close": 2.520064, "volume": 578754.0}, {"date": "2007-12-13", "close": 2.648036, "volume": 416818.0}, {"date": "2007-12-14", "close": 2.480688, "volume": 531967.0}, {"date": "2007-12-17", "close": 2.333028, "volume": 737263.0}, {"date": "2007-12-18", "close": 2.254276, "volume": 694127.0}, {"date": "2007-12-19", "close": 2.2149, "volume": 368805.0}, {"date": "2007-12-20", "close": 2.136148, "volume": 304702.0}, {"date": "2007-12-21", "close": 2.36256, "volume": 617807.0}, {"date": "2007-12-24", "close": 2.500376, "volume": 353082.0}, {"date": "2007-12-27", "close": 2.579128, "volume": 116385.0}, {"date": "2007-12-28", "close": 2.490532, "volume": 87267.0}, {"date": "2007-12-31", "close": 2.500376, "volume": 124610.0}, {"date": "2008-01-02", "close": 2.470844, "volume": 47060.0}, {"date": "2008-01-03", "close": 2.461, "volume": 308269.0}, {"date": "2008-01-04", "close": 2.431468, "volume": 164880.0}, {"date": "2008-01-07", "close": 2.333028, "volume": 111932.0}, {"date": "2008-01-08", "close": 2.273964, "volume": 128891.0}, {"date": "2008-01-09", "close": 2.2149, "volume": 219870.0}, {"date": "2008-01-10", "close": 2.057396, "volume": 175983.0}, {"date": "2008-01-11", "close": 1.978644, "volume": 336576.0}, {"date": "2008-01-14", "close": 1.909736, "volume": 1196024.0}, {"date": "2008-01-15", "close": 1.91958, "volume": 781419.0}, {"date": "2008-01-16", "close": 1.87036, "volume": 568868.0}, {"date": "2008-01-17", "close": 1.87036, "volume": 413131.0}, {"date": "2008-01-18", "close": 1.939268, "volume": 491118.0}, {"date": "2008-01-21", "close": 1.890048, "volume": 235005.0}, {"date": "2008-01-22", "close": 1.781764, "volume": 1375695.0}, {"date": "2008-01-23", "close": 1.811296, "volume": 676285.0}, {"date": "2008-01-24", "close": 1.914658, "volume": 845559.0}, {"date": "2008-01-25", "close": 1.924502, "volume": 537474.0}, {"date": "2008-01-29", "close": 1.978644, "volume": 124826.0}, {"date": "2008-01-30", "close": 2.106616, "volume": 232066.0}, {"date": "2008-01-31", "close": 2.106616, "volume": 333719.0}, {"date": "2008-02-01", "close": 2.145992, "volume": 210777.0}, {"date": "2008-02-04", "close": 2.155836, "volume": 124025.0}, {"date": "2008-02-05", "close": 2.086928, "volume": 189004.0}, {"date": "2008-02-06", "close": 1.998332, "volume": 252123.0}, {"date": "2008-02-07", "close": 2.06724, "volume": 157310.0}, {"date": "2008-02-08", "close": 2.11646, "volume": 101169.0}, {"date": "2008-02-11", "close": 2.008176, "volume": 89872.0}, {"date": "2008-02-12", "close": 1.9688, "volume": 186313.0}, {"date": "2008-02-13", "close": 2.077084, "volume": 193180.0}, {"date": "2008-02-14", "close": 2.06724, "volume": 67943.0}, {"date": "2008-02-15", "close": 2.106616, "volume": 165959.0}, {"date": "2008-02-18", "close": 2.106616, "volume": 361972.0}, {"date": "2008-02-19", "close": 2.11646, "volume": 135982.0}, {"date": "2008-02-20", "close": 2.057396, "volume": 186407.0}, {"date": "2008-02-21", "close": 1.988488, "volume": 117548.0}, {"date": "2008-02-22", "close": 1.91958, "volume": 4976334.0}, {"date": "2008-02-25", "close": 1.958956, "volume": 175142.0}, {"date": "2008-02-26", "close": 1.998332, "volume": 414321.0}, {"date": "2008-02-27", "close": 1.988488, "volume": 436520.0}, {"date": "2008-02-28", "close": 1.998332, "volume": 281654.0}, {"date": "2008-02-29", "close": 1.998332, "volume": 253608.0}, {"date": "2008-03-03", "close": 1.958956, "volume": 85363.0}, {"date": "2008-03-04", "close": 1.899892, "volume": 442795.0}, {"date": "2008-03-05", "close": 1.89497, "volume": 414887.0}, {"date": "2008-03-06", "close": 1.904814, "volume": 169716.0}, {"date": "2008-03-07", "close": 1.811296, "volume": 370086.0}, {"date": "2008-03-10", "close": 1.742388, "volume": 508627.0}, {"date": "2008-03-11", "close": 1.59965, "volume": 608919.0}, {"date": "2008-03-12", "close": 1.67348, "volume": 418422.0}, {"date": "2008-03-13", "close": 1.62426, "volume": 345107.0}, {"date": "2008-03-14", "close": 1.584884, "volume": 448020.0}, {"date": "2008-03-17", "close": 1.52582, "volume": 545204.0}, {"date": "2008-03-18", "close": 1.45199, "volume": 1134640.0}, {"date": "2008-03-19", "close": 1.4766, "volume": 1185727.0}, {"date": "2008-03-20", "close": 1.491366, "volume": 199243.0}, {"date": "2008-03-25", "close": 1.545508, "volume": 549169.0}, {"date": "2008-03-26", "close": 1.67348, "volume": 582113.0}, {"date": "2008-03-27", "close": 1.732544, "volume": 109795.0}, {"date": "2008-03-28", "close": 1.757154, "volume": 236241.0}, {"date": "2008-03-31", "close": 1.762076, "volume": 159795.0}, {"date": "2008-04-01", "close": 1.7227, "volume": 151609.0}, {"date": "2008-04-02", "close": 1.816218, "volume": 373635.0}, {"date": "2008-04-03", "close": 1.890048, "volume": 159727.0}, {"date": "2008-04-04", "close": 1.82114, "volume": 206599.0}, {"date": "2008-04-07", "close": 1.880204, "volume": 185067.0}, {"date": "2008-04-08", "close": 1.899892, "volume": 336301.0}, {"date": "2008-04-09", "close": 1.998332, "volume": 903165.0}, {"date": "2008-04-10", "close": 2.057396, "volume": 425085.0}, {"date": "2008-04-11", "close": 2.06724, "volume": 252315.0}, {"date": "2008-04-14", "close": 2.086928, "volume": 402526.0}, {"date": "2008-04-15", "close": 2.126304, "volume": 627101.0}, {"date": "2008-04-16", "close": 2.16568, "volume": 251753.0}, {"date": "2008-04-17", "close": 2.234588, "volume": 497393.0}, {"date": "2008-04-18", "close": 2.185368, "volume": 127016.0}, {"date": "2008-04-21", "close": 2.234588, "volume": 201331.0}, {"date": "2008-04-22", "close": 2.175524, "volume": 230305.0}, {"date": "2008-04-23", "close": 2.106616, "volume": 203354.0}, {"date": "2008-04-24", "close": 2.155836, "volume": 136168.0}, {"date": "2008-04-28", "close": 2.096772, "volume": 108586.0}, {"date": "2008-04-29", "close": 2.11646, "volume": 246091.0}, {"date": "2008-04-30", "close": 2.16568, "volume": 963090.0}, {"date": "2008-05-01", "close": 2.205056, "volume": 417915.0}, {"date": "2008-05-02", "close": 2.234588, "volume": 391660.0}, {"date": "2008-05-05", "close": 2.26412, "volume": 592424.0}, {"date": "2008-05-06", "close": 2.333028, "volume": 321427.0}, {"date": "2008-05-07", "close": 2.36256, "volume": 340418.0}, {"date": "2008-05-08", "close": 2.36256, "volume": 284342.0}, {"date": "2008-05-09", "close": 2.293652, "volume": 257373.0}, {"date": "2008-05-12", "close": 2.175524, "volume": 375020.0}, {"date": "2008-05-13", "close": 2.126304, "volume": 205738.0}, {"date": "2008-05-14", "close": 2.145992, "volume": 209550.0}, {"date": "2008-05-15", "close": 2.136148, "volume": 191014.0}, {"date": "2008-05-16", "close": 2.16568, "volume": 168783.0}, {"date": "2008-05-19", "close": 2.106616, "volume": 317473.0}, {"date": "2008-05-20", "close": 2.06724, "volume": 76543.0}, {"date": "2008-05-21", "close": 1.998332, "volume": 594936.0}, {"date": "2008-05-22", "close": 1.963878, "volume": 162183.0}, {"date": "2008-05-23", "close": 2.06724, "volume": 122708.0}, {"date": "2008-05-26", "close": 1.924502, "volume": 581527.0}, {"date": "2008-05-27", "close": 1.456912, "volume": 11802482.0}, {"date": "2008-05-28", "close": 1.614416, "volume": 5931716.0}, {"date": "2008-05-29", "close": 1.678402, "volume": 3744732.0}, {"date": "2008-05-30", "close": 1.7227, "volume": 1526819.0}, {"date": "2008-06-02", "close": 1.717778, "volume": 669026.0}, {"date": "2008-06-03", "close": 1.742388, "volume": 429462.0}, {"date": "2008-06-04", "close": 1.860516, "volume": 751838.0}, {"date": "2008-06-05", "close": 1.816218, "volume": 718922.0}, {"date": "2008-06-06", "close": 1.791608, "volume": 537247.0}, {"date": "2008-06-10", "close": 1.742388, "volume": 443894.0}, {"date": "2008-06-11", "close": 1.732544, "volume": 425085.0}, {"date": "2008-06-12", "close": 1.762076, "volume": 449742.0}, {"date": "2008-06-13", "close": 1.737466, "volume": 197946.0}, {"date": "2008-06-16", "close": 1.757154, "volume": 268322.0}, {"date": "2008-06-17", "close": 1.707934, "volume": 370465.0}, {"date": "2008-06-18", "close": 1.732544, "volume": 461406.0}, {"date": "2008-06-19", "close": 1.7227, "volume": 409270.0}, {"date": "2008-06-20", "close": 1.7227, "volume": 433315.0}, {"date": "2008-06-23", "close": 1.7227, "volume": 308559.0}, {"date": "2008-06-24", "close": 1.7227, "volume": 212994.0}, {"date": "2008-06-25", "close": 1.703012, "volume": 339547.0}, {"date": "2008-06-26", "close": 1.658714, "volume": 708348.0}, {"date": "2008-06-27", "close": 1.614416, "volume": 953459.0}, {"date": "2008-06-30", "close": 1.634104, "volume": 1715284.0}, {"date": "2008-07-01", "close": 1.62426, "volume": 412734.0}, {"date": "2008-07-02", "close": 1.62426, "volume": 803586.0}, {"date": "2008-07-03", "close": 1.579962, "volume": 234731.0}, {"date": "2008-07-04", "close": 1.579962, "volume": 365874.0}, {"date": "2008-07-07", "close": 1.604572, "volume": 698986.0}, {"date": "2008-07-08", "close": 1.57504, "volume": 757947.0}, {"date": "2008-07-09", "close": 1.57504, "volume": 619231.0}, {"date": "2008-07-10", "close": 1.570118, "volume": 477203.0}, {"date": "2008-07-11", "close": 1.584884, "volume": 377674.0}, {"date": "2008-07-14", "close": 1.555352, "volume": 459778.0}, {"date": "2008-07-15", "close": 1.52582, "volume": 455525.0}, {"date": "2008-07-16", "close": 1.50121, "volume": 169635.0}, {"date": "2008-07-17", "close": 1.540586, "volume": 539086.0}, {"date": "2008-07-18", "close": 1.545508, "volume": 190233.0}, {"date": "2008-07-21", "close": 1.57504, "volume": 216219.0}, {"date": "2008-07-22", "close": 1.50121, "volume": 78169.0}, {"date": "2008-07-23", "close": 1.52582, "volume": 307042.0}, {"date": "2008-07-24", "close": 1.565196, "volume": 167787.0}, {"date": "2008-07-25", "close": 1.545508, "volume": 177022.0}, {"date": "2008-07-28", "close": 1.52582, "volume": 63788.0}, {"date": "2008-07-29", "close": 1.506132, "volume": 279664.0}, {"date": "2008-07-30", "close": 1.520898, "volume": 78386.0}, {"date": "2008-07-31", "close": 1.57504, "volume": 328848.0}, {"date": "2008-08-01", "close": 1.584884, "volume": 149821.0}, {"date": "2008-08-04", "close": 1.62426, "volume": 247461.0}, {"date": "2008-08-05", "close": 1.62426, "volume": 317201.0}, {"date": "2008-08-06", "close": 1.658714, "volume": 128948.0}, {"date": "2008-08-07", "close": 1.64887, "volume": 152154.0}, {"date": "2008-08-08", "close": 1.604572, "volume": 202690.0}, {"date": "2008-08-11", "close": 1.643948, "volume": 118034.0}, {"date": "2008-08-12", "close": 1.663636, "volume": 128163.0}, {"date": "2008-08-13", "close": 1.614416, "volume": 143963.0}, {"date": "2008-08-14", "close": 1.604572, "volume": 106212.0}, {"date": "2008-08-15", "close": 1.653792, "volume": 64108.0}, {"date": "2008-08-18", "close": 1.653792, "volume": 1106111.0}, {"date": "2008-08-19", "close": 1.732544, "volume": 573134.0}, {"date": "2008-08-20", "close": 1.811296, "volume": 493371.0}, {"date": "2008-08-21", "close": 1.811296, "volume": 307215.0}, {"date": "2008-08-22", "close": 1.82114, "volume": 894507.0}, {"date": "2008-08-25", "close": 1.850672, "volume": 166311.0}, {"date": "2008-08-26", "close": 1.87036, "volume": 403016.0}, {"date": "2008-08-27", "close": 1.865438, "volume": 170172.0}, {"date": "2008-08-28", "close": 1.909736, "volume": 973984.0}, {"date": "2008-08-29", "close": 1.914658, "volume": 349632.0}, {"date": "2008-09-01", "close": 1.880204, "volume": 307916.0}, {"date": "2008-09-02", "close": 1.880204, "volume": 136352.0}, {"date": "2008-09-03", "close": 1.830984, "volume": 384289.0}, {"date": "2008-09-04", "close": 1.826062, "volume": 373069.0}, {"date": "2008-09-05", "close": 1.77192, "volume": 325292.0}, {"date": "2008-09-08", "close": 1.752232, "volume": 958591.0}, {"date": "2008-09-09", "close": 1.712856, "volume": 502041.0}, {"date": "2008-09-10", "close": 1.67348, "volume": 581720.0}, {"date": "2008-09-11", "close": 1.614416, "volume": 1699321.0}, {"date": "2008-09-12", "close": 1.604572, "volume": 489504.0}, {"date": "2008-09-15", "close": 1.57504, "volume": 344314.0}, {"date": "2008-09-16", "close": 1.555352, "volume": 321721.0}, {"date": "2008-09-17", "close": 1.4766, "volume": 851382.0}, {"date": "2008-09-18", "close": 1.42738, "volume": 672057.0}, {"date": "2008-09-19", "close": 1.42738, "volume": 494367.0}, {"date": "2008-09-22", "close": 1.397848, "volume": 456627.0}, {"date": "2008-09-23", "close": 1.358472, "volume": 755863.0}, {"date": "2008-09-24", "close": 1.309252, "volume": 2384394.0}, {"date": "2008-09-25", "close": 1.27972, "volume": 1545172.0}, {"date": "2008-09-26", "close": 1.269876, "volume": 412611.0}, {"date": "2008-09-29", "close": 1.324018, "volume": 166357.0}, {"date": "2008-09-30", "close": 1.2305, "volume": 424009.0}, {"date": "2008-10-01", "close": 1.191124, "volume": 221759.0}, {"date": "2008-10-02", "close": 1.151748, "volume": 156073.0}, {"date": "2008-10-03", "close": 1.013932, "volume": 568370.0}, {"date": "2008-10-06", "close": 0.95979, "volume": 238316.0}, {"date": "2008-10-07", "close": 0.915492, "volume": 592940.0}, {"date": "2008-10-08", "close": 0.83674, "volume": 738225.0}, {"date": "2008-10-09", "close": 0.630016, "volume": 1350832.0}, {"date": "2008-10-10", "close": 0.620172, "volume": 2789830.0}, {"date": "2008-10-13", "close": 0.634938, "volume": 1094745.0}, {"date": "2008-10-14", "close": 0.767832, "volume": 1641998.0}, {"date": "2008-10-15", "close": 0.757988, "volume": 1433848.0}, {"date": "2008-10-16", "close": 0.723534, "volume": 625705.0}, {"date": "2008-10-17", "close": 0.718612, "volume": 395817.0}, {"date": "2008-10-20", "close": 0.59064, "volume": 565814.0}, {"date": "2008-10-21", "close": 0.580796, "volume": 1743914.0}, {"date": "2008-10-22", "close": 0.570952, "volume": 754749.0}, {"date": "2008-10-23", "close": 0.531576, "volume": 832182.0}, {"date": "2008-10-24", "close": 0.556186, "volume": 243048.0}, {"date": "2008-10-27", "close": 0.4922, "volume": 421734.0}, {"date": "2008-10-28", "close": 0.482356, "volume": 304422.0}, {"date": "2008-10-29", "close": 0.462668, "volume": 871695.0}, {"date": "2008-10-30", "close": 0.44298, "volume": 1169567.0}, {"date": "2008-10-31", "close": 0.462668, "volume": 1316546.0}, {"date": "2008-11-03", "close": 0.497122, "volume": 1168133.0}, {"date": "2008-11-04", "close": 0.551264, "volume": 1065356.0}, {"date": "2008-11-05", "close": 0.66447, "volume": 2227798.0}, {"date": "2008-11-06", "close": 0.679236, "volume": 1726685.0}, {"date": "2008-11-07", "close": 0.620172, "volume": 552983.0}, {"date": "2008-11-10", "close": 0.54142, "volume": 1145333.0}, {"date": "2008-11-11", "close": 0.56603, "volume": 1183529.0}, {"date": "2008-11-12", "close": 0.487278, "volume": 978773.0}, {"date": "2008-11-13", "close": 0.378994, "volume": 4650634.0}, {"date": "2008-11-14", "close": 0.364228, "volume": 1644396.0}, {"date": "2008-11-17", "close": 0.398682, "volume": 227976.0}, {"date": "2008-11-18", "close": 0.403604, "volume": 244406.0}, {"date": "2008-11-19", "close": 0.378994, "volume": 500162.0}, {"date": "2008-11-20", "close": 0.334696, "volume": 1790691.0}, {"date": "2008-11-21", "close": 0.310086, "volume": 1306210.0}, {"date": "2008-11-24", "close": 0.305164, "volume": 713791.0}, {"date": "2008-11-25", "close": 0.310086, "volume": 1067990.0}, {"date": "2008-11-26", "close": 0.29532, "volume": 999500.0}, {"date": "2008-11-27", "close": 0.300242, "volume": 701001.0}, {"date": "2008-11-28", "close": 0.329774, "volume": 856459.0}, {"date": "2008-12-01", "close": 0.354384, "volume": 706182.0}, {"date": "2008-12-02", "close": 0.34454, "volume": 280399.0}, {"date": "2008-12-03", "close": 0.354384, "volume": 373963.0}, {"date": "2008-12-04", "close": 0.354384, "volume": 444584.0}, {"date": "2008-12-05", "close": 0.34454, "volume": 273705.0}, {"date": "2008-12-08", "close": 0.334696, "volume": 276722.0}, {"date": "2008-12-09", "close": 0.329774, "volume": 332110.0}, {"date": "2008-12-10", "close": 0.329774, "volume": 171226.0}, {"date": "2008-12-11", "close": 0.315008, "volume": 764998.0}, {"date": "2008-12-12", "close": 0.310086, "volume": 459484.0}, {"date": "2008-12-15", "close": 0.315008, "volume": 213836.0}, {"date": "2008-12-16", "close": 0.290398, "volume": 978929.0}, {"date": "2008-12-17", "close": 0.290398, "volume": 515723.0}, {"date": "2008-12-18", "close": 0.285476, "volume": 260660.0}, {"date": "2008-12-19", "close": 0.27071, "volume": 357059.0}, {"date": "2008-12-22", "close": 0.265788, "volume": 505950.0}, {"date": "2008-12-23", "close": 0.2461, "volume": 780773.0}, {"date": "2008-12-24", "close": 0.2461, "volume": 215381.0}, {"date": "2008-12-29", "close": 0.2461, "volume": 336956.0}, {"date": "2008-12-30", "close": 0.255944, "volume": 521932.0}, {"date": "2008-12-31", "close": 0.280554, "volume": 476758.0}, {"date": "2009-01-02", "close": 0.290398, "volume": 270716.0}, {"date": "2009-01-05", "close": 0.310086, "volume": 1195379.0}, {"date": "2009-01-06", "close": 0.378994, "volume": 751143.0}, {"date": "2009-01-07", "close": 0.438058, "volume": 776332.0}, {"date": "2009-01-08", "close": 0.39376, "volume": 937482.0}, {"date": "2009-01-09", "close": 0.378994, "volume": 60926.0}, {"date": "2009-01-12", "close": 0.354384, "volume": 255771.0}, {"date": "2009-01-13", "close": 0.354384, "volume": 142970.0}, {"date": "2009-01-14", "close": 0.354384, "volume": 114604.0}, {"date": "2009-01-15", "close": 0.334696, "volume": 311876.0}, {"date": "2009-01-16", "close": 0.334696, "volume": 127096.0}, {"date": "2009-01-19", "close": 0.339618, "volume": 170927.0}, {"date": "2009-01-20", "close": 0.31993, "volume": 247386.0}, {"date": "2009-01-21", "close": 0.305164, "volume": 358187.0}, {"date": "2009-01-22", "close": 0.29532, "volume": 162246.0}, {"date": "2009-01-23", "close": 0.29532, "volume": 476444.0}, {"date": "2009-01-27", "close": 0.285476, "volume": 243471.0}, {"date": "2009-01-28", "close": 0.29532, "volume": 307093.0}, {"date": "2009-01-29", "close": 0.280554, "volume": 885627.0}, {"date": "2009-01-30", "close": 0.265788, "volume": 517422.0}, {"date": "2009-02-02", "close": 0.260866, "volume": 539950.0}, {"date": "2009-02-03", "close": 0.255944, "volume": 434230.0}, {"date": "2009-02-04", "close": 0.255944, "volume": 249228.0}, {"date": "2009-02-05", "close": 0.265788, "volume": 181869.0}, {"date": "2009-02-06", "close": 0.280554, "volume": 327357.0}, {"date": "2009-02-09", "close": 0.275632, "volume": 667873.0}, {"date": "2009-02-10", "close": 0.275632, "volume": 284147.0}, {"date": "2009-02-11", "close": 0.260866, "volume": 459940.0}, {"date": "2009-02-12", "close": 0.275632, "volume": 136376.0}, {"date": "2009-02-13", "close": 0.315008, "volume": 601414.0}, {"date": "2009-02-16", "close": 0.29532, "volume": 261866.0}, {"date": "2009-02-17", "close": 0.305164, "volume": 285294.0}, {"date": "2009-02-18", "close": 0.29532, "volume": 303815.0}, {"date": "2009-02-19", "close": 0.280554, "volume": 391718.0}, {"date": "2009-02-20", "close": 0.285476, "volume": 135136.0}, {"date": "2009-02-23", "close": 0.280554, "volume": 56306.0}, {"date": "2009-02-24", "close": 0.280554, "volume": 91615.0}, {"date": "2009-02-25", "close": 0.290398, "volume": 313315.0}, {"date": "2009-02-26", "close": 0.29532, "volume": 202915.0}, {"date": "2009-02-27", "close": 0.285476, "volume": 175331.0}, {"date": "2009-03-02", "close": 0.265788, "volume": 138787.0}, {"date": "2009-03-03", "close": 0.265788, "volume": 95683.0}, {"date": "2009-03-04", "close": 0.2461, "volume": 4879007.0}, {"date": "2009-03-05", "close": 0.280554, "volume": 136697.0}, {"date": "2009-03-06", "close": 0.280554, "volume": 348258.0}, {"date": "2009-03-09", "close": 0.265788, "volume": 198090.0}, {"date": "2009-03-10", "close": 0.260866, "volume": 52273.0}, {"date": "2009-03-11", "close": 0.265788, "volume": 107701.0}, {"date": "2009-03-12", "close": 0.280554, "volume": 151810.0}, {"date": "2009-03-13", "close": 0.285476, "volume": 278885.0}, {"date": "2009-03-16", "close": 0.285476, "volume": 182872.0}, {"date": "2009-03-17", "close": 0.275632, "volume": 73853.0}, {"date": "2009-03-18", "close": 0.275632, "volume": 79236.0}, {"date": "2009-03-19", "close": 0.315008, "volume": 742474.0}, {"date": "2009-03-20", "close": 0.315008, "volume": 435864.0}, {"date": "2009-03-23", "close": 0.329774, "volume": 234305.0}, {"date": "2009-03-24", "close": 0.34454, "volume": 447335.0}, {"date": "2009-03-25", "close": 0.329774, "volume": 376371.0}, {"date": "2009-03-26", "close": 0.334696, "volume": 239324.0}, {"date": "2009-03-27", "close": 0.334696, "volume": 293189.0}, {"date": "2009-03-30", "close": 0.354384, "volume": 245204.0}, {"date": "2009-03-31", "close": 0.339618, "volume": 162452.0}, {"date": "2009-04-01", "close": 0.354384, "volume": 100109.0}, {"date": "2009-04-02", "close": 0.388838, "volume": 282179.0}, {"date": "2009-04-03", "close": 0.413448, "volume": 541120.0}, {"date": "2009-04-06", "close": 0.398682, "volume": 704153.0}, {"date": "2009-04-07", "close": 0.36915, "volume": 426062.0}, {"date": "2009-04-08", "close": 0.354384, "volume": 644901.0}, {"date": "2009-04-09", "close": 0.383916, "volume": 76912.0}, {"date": "2009-04-14", "close": 0.388838, "volume": 279416.0}, {"date": "2009-04-15", "close": 0.39376, "volume": 333042.0}, {"date": "2009-04-16", "close": 0.413448, "volume": 315730.0}, {"date": "2009-04-17", "close": 0.447902, "volume": 1055281.0}, {"date": "2009-04-20", "close": 0.44298, "volume": 1010374.0}, {"date": "2009-04-21", "close": 0.413448, "volume": 1070870.0}, {"date": "2009-04-22", "close": 0.378994, "volume": 802852.0}, {"date": "2009-04-23", "close": 0.364228, "volume": 929909.0}, {"date": "2009-04-24", "close": 0.374072, "volume": 496428.0}, {"date": "2009-04-27", "close": 0.315008, "volume": 938636.0}, {"date": "2009-04-28", "close": 0.339618, "volume": 2676107.0}, {"date": "2009-04-29", "close": 0.339618, "volume": 906873.0}, {"date": "2009-04-30", "close": 0.334696, "volume": 807064.0}, {"date": "2009-05-01", "close": 0.374072, "volume": 738732.0}, {"date": "2009-05-04", "close": 0.374072, "volume": 698226.0}, {"date": "2009-05-05", "close": 0.39376, "volume": 730175.0}, {"date": "2009-05-06", "close": 0.408526, "volume": 551449.0}, {"date": "2009-05-07", "close": 0.433136, "volume": 494457.0}, {"date": "2009-05-08", "close": 0.46759, "volume": 1390915.0}, {"date": "2009-05-11", "close": 0.502044, "volume": 2969016.0}, {"date": "2009-05-12", "close": 0.477434, "volume": 757747.0}, {"date": "2009-05-13", "close": 0.482356, "volume": 2039405.0}, {"date": "2009-05-14", "close": 0.447902, "volume": 724889.0}, {"date": "2009-05-15", "close": 0.46759, "volume": 259106.0}, {"date": "2009-05-18", "close": 0.44298, "volume": 577085.0}, {"date": "2009-05-19", "close": 0.452824, "volume": 468209.0}, {"date": "2009-05-20", "close": 0.452824, "volume": 246445.0}, {"date": "2009-05-21", "close": 0.452824, "volume": 251198.0}, {"date": "2009-05-22", "close": 0.452824, "volume": 259196.0}, {"date": "2009-05-25", "close": 0.413448, "volume": 624656.0}, {"date": "2009-05-26", "close": 0.423292, "volume": 138639.0}, {"date": "2009-05-27", "close": 0.452824, "volume": 106329.0}, {"date": "2009-05-28", "close": 0.452824, "volume": 153089.0}, {"date": "2009-05-29", "close": 0.462668, "volume": 261736.0}, {"date": "2009-06-01", "close": 0.477434, "volume": 501333.0}, {"date": "2009-06-02", "close": 0.4922, "volume": 377325.0}, {"date": "2009-06-03", "close": 0.506966, "volume": 483084.0}, {"date": "2009-06-04", "close": 0.487278, "volume": 348196.0}, {"date": "2009-06-05", "close": 0.536498, "volume": 478203.0}, {"date": "2009-06-09", "close": 0.561108, "volume": 1125286.0}, {"date": "2009-06-10", "close": 0.551264, "volume": 794901.0}, {"date": "2009-06-11", "close": 0.580796, "volume": 1938122.0}, {"date": "2009-06-12", "close": 0.63986, "volume": 1539418.0}, {"date": "2009-06-15", "close": 0.659548, "volume": 2508170.0}, {"date": "2009-06-16", "close": 0.669392, "volume": 734717.0}, {"date": "2009-06-17", "close": 0.698924, "volume": 660572.0}, {"date": "2009-06-18", "close": 0.659548, "volume": 954175.0}, {"date": "2009-06-19", "close": 0.649704, "volume": 611836.0}, {"date": "2009-06-22", "close": 0.610328, "volume": 937766.0}, {"date": "2009-06-23", "close": 0.56603, "volume": 1770380.0}, {"date": "2009-06-24", "close": 0.56603, "volume": 661879.0}, {"date": "2009-06-25", "close": 0.570952, "volume": 602245.0}, {"date": "2009-06-26", "close": 0.59064, "volume": 928095.0}, {"date": "2009-06-29", "close": 0.600484, "volume": 471887.0}, {"date": "2009-06-30", "close": 0.634938, "volume": 552899.0}, {"date": "2009-07-01", "close": 0.649704, "volume": 636802.0}, {"date": "2009-07-02", "close": 0.654626, "volume": 230017.0}, {"date": "2009-07-03", "close": 0.620172, "volume": 808213.0}, {"date": "2009-07-06", "close": 0.59064, "volume": 701595.0}, {"date": "2009-07-07", "close": 0.610328, "volume": 358550.0}, {"date": "2009-07-08", "close": 0.595562, "volume": 467536.0}, {"date": "2009-07-09", "close": 0.620172, "volume": 279908.0}, {"date": "2009-07-10", "close": 0.600484, "volume": 83764.0}, {"date": "2009-07-13", "close": 0.570952, "volume": 381630.0}, {"date": "2009-07-14", "close": 0.610328, "volume": 398743.0}, {"date": "2009-07-15", "close": 0.620172, "volume": 240775.0}, {"date": "2009-07-16", "close": 0.63986, "volume": 323362.0}, {"date": "2009-07-17", "close": 0.644782, "volume": 135674.0}, {"date": "2009-07-20", "close": 0.625094, "volume": 223232.0}, {"date": "2009-07-21", "close": 0.595562, "volume": 712321.0}, {"date": "2009-07-22", "close": 0.580796, "volume": 2149389.0}, {"date": "2009-07-23", "close": 0.585718, "volume": 777095.0}, {"date": "2009-07-24", "close": 0.59064, "volume": 530920.0}, {"date": "2009-07-27", "close": 0.605406, "volume": 493529.0}, {"date": "2009-07-28", "close": 0.600484, "volume": 255561.0}, {"date": "2009-07-29", "close": 0.600484, "volume": 445562.0}, {"date": "2009-07-30", "close": 0.595562, "volume": 372288.0}, {"date": "2009-07-31", "close": 0.66447, "volume": 1259476.0}, {"date": "2009-08-03", "close": 0.71369, "volume": 1595142.0}, {"date": "2009-08-04", "close": 0.71369, "volume": 900888.0}, {"date": "2009-08-05", "close": 0.68908, "volume": 435856.0}, {"date": "2009-08-06", "close": 0.743222, "volume": 826356.0}, {"date": "2009-08-07", "close": 0.802286, "volume": 1504076.0}, {"date": "2009-08-10", "close": 0.83674, "volume": 1466492.0}, {"date": "2009-08-11", "close": 0.826896, "volume": 466939.0}, {"date": "2009-08-12", "close": 0.871194, "volume": 575686.0}, {"date": "2009-08-13", "close": 0.881038, "volume": 1392928.0}, {"date": "2009-08-14", "close": 0.831818, "volume": 1123141.0}, {"date": "2009-08-17", "close": 0.684158, "volume": 3564067.0}, {"date": "2009-08-18", "close": 0.703846, "volume": 1474601.0}, {"date": "2009-08-19", "close": 0.703846, "volume": 1990693.0}, {"date": "2009-08-20", "close": 0.71369, "volume": 393839.0}, {"date": "2009-08-21", "close": 0.733378, "volume": 814605.0}, {"date": "2009-08-24", "close": 0.757988, "volume": 549064.0}, {"date": "2009-08-25", "close": 0.831818, "volume": 1050913.0}, {"date": "2009-08-26", "close": 0.817052, "volume": 524754.0}, {"date": "2009-08-27", "close": 0.772754, "volume": 176311.0}, {"date": "2009-08-28", "close": 0.7383, "volume": 774660.0}, {"date": "2009-08-31", "close": 0.757988, "volume": 245820.0}, {"date": "2009-09-01", "close": 0.76291, "volume": 384351.0}, {"date": "2009-09-02", "close": 0.728456, "volume": 425044.0}, {"date": "2009-09-03", "close": 0.71369, "volume": 277720.0}, {"date": "2009-09-04", "close": 0.728456, "volume": 309520.0}, {"date": "2009-09-07", "close": 0.743222, "volume": 328753.0}, {"date": "2009-09-08", "close": 0.76291, "volume": 325405.0}, {"date": "2009-09-09", "close": 0.797364, "volume": 894416.0}, {"date": "2009-09-10", "close": 0.807208, "volume": 452269.0}, {"date": "2009-09-11", "close": 0.792442, "volume": 283817.0}, {"date": "2009-09-14", "close": 0.767832, "volume": 398553.0}, {"date": "2009-09-15", "close": 0.777676, "volume": 323758.0}, {"date": "2009-09-16", "close": 0.797364, "volume": 264659.0}, {"date": "2009-09-17", "close": 0.782598, "volume": 259974.0}, {"date": "2009-09-18", "close": 0.767832, "volume": 563510.0}, {"date": "2009-09-21", "close": 0.743222, "volume": 385926.0}, {"date": "2009-09-22", "close": 0.723534, "volume": 1343308.0}, {"date": "2009-09-23", "close": 0.76291, "volume": 514094.0}, {"date": "2009-09-24", "close": 0.7383, "volume": 207165.0}, {"date": "2009-09-25", "close": 0.723534, "volume": 927622.0}, {"date": "2009-09-28", "close": 0.723534, "volume": 343128.0}, {"date": "2009-09-29", "close": 0.728456, "volume": 314128.0}, {"date": "2009-09-30", "close": 0.71369, "volume": 724747.0}, {"date": "2009-10-01", "close": 0.718612, "volume": 327126.0}, {"date": "2009-10-02", "close": 0.694002, "volume": 347920.0}, {"date": "2009-10-05", "close": 0.649704, "volume": 972445.0}, {"date": "2009-10-06", "close": 0.649704, "volume": 520384.0}, {"date": "2009-10-07", "close": 0.659548, "volume": 438867.0}, {"date": "2009-10-08", "close": 0.703846, "volume": 897767.0}, {"date": "2009-10-09", "close": 0.723534, "volume": 843529.0}, {"date": "2009-10-12", "close": 0.743222, "volume": 399874.0}, {"date": "2009-10-13", "close": 0.733378, "volume": 337520.0}, {"date": "2009-10-14", "close": 0.723534, "volume": 894374.0}, {"date": "2009-10-15", "close": 0.68908, "volume": 543954.0}, {"date": "2009-10-16", "close": 0.679236, "volume": 240148.0}, {"date": "2009-10-19", "close": 0.708768, "volume": 603507.0}, {"date": "2009-10-20", "close": 0.728456, "volume": 270464.0}, {"date": "2009-10-21", "close": 0.846584, "volume": 2443798.0}, {"date": "2009-10-22", "close": 0.876116, "volume": 3798036.0}, {"date": "2009-10-23", "close": 0.905648, "volume": 717190.0}, {"date": "2009-10-26", "close": 0.91057, "volume": 427330.0}, {"date": "2009-10-27", "close": 0.890882, "volume": 1103848.0}, {"date": "2009-10-28", "close": 0.88596, "volume": 1206698.0}, {"date": "2009-10-29", "close": 0.831818, "volume": 772588.0}, {"date": "2009-10-30", "close": 0.851506, "volume": 927570.0}, {"date": "2009-11-02", "close": 0.821974, "volume": 708391.0}, {"date": "2009-11-03", "close": 0.826896, "volume": 223484.0}, {"date": "2009-11-04", "close": 0.846584, "volume": 444953.0}, {"date": "2009-11-05", "close": 0.841662, "volume": 387770.0}, {"date": "2009-11-06", "close": 0.876116, "volume": 612157.0}, {"date": "2009-11-09", "close": 0.890882, "volume": 667222.0}, {"date": "2009-11-10", "close": 0.900726, "volume": 1179333.0}, {"date": "2009-11-11", "close": 0.866272, "volume": 203835.0}, {"date": "2009-11-12", "close": 0.866272, "volume": 112122.0}, {"date": "2009-11-13", "close": 0.826896, "volume": 284808.0}, {"date": "2009-11-16", "close": 0.876116, "volume": 163276.0}, {"date": "2009-11-17", "close": 0.876116, "volume": 516791.0}, {"date": "2009-11-18", "close": 0.856428, "volume": 79586.0}, {"date": "2009-11-19", "close": 0.856428, "volume": 118336.0}, {"date": "2009-11-20", "close": 0.86135, "volume": 754476.0}, {"date": "2009-11-23", "close": 0.86135, "volume": 69878.0}, {"date": "2009-11-24", "close": 0.831818, "volume": 189332.0}, {"date": "2009-11-25", "close": 0.807208, "volume": 393189.0}, {"date": "2009-11-26", "close": 0.797364, "volume": 360002.0}, {"date": "2009-11-27", "close": 0.757988, "volume": 392097.0}, {"date": "2009-11-30", "close": 0.757988, "volume": 662664.0}, {"date": "2009-12-01", "close": 0.7383, "volume": 396888.0}, {"date": "2009-12-02", "close": 0.782598, "volume": 498044.0}, {"date": "2009-12-03", "close": 0.753066, "volume": 281927.0}, {"date": "2009-12-04", "close": 0.772754, "volume": 414063.0}, {"date": "2009-12-07", "close": 0.76291, "volume": 320627.0}, {"date": "2009-12-08", "close": 0.76291, "volume": 90601.0}, {"date": "2009-12-09", "close": 0.757988, "volume": 444898.0}, {"date": "2009-12-10", "close": 0.753066, "volume": 94806.0}, {"date": "2009-12-11", "close": 0.718612, "volume": 960894.0}, {"date": "2009-12-14", "close": 0.703846, "volume": 491471.0}, {"date": "2009-12-15", "close": 0.708768, "volume": 218572.0}, {"date": "2009-12-16", "close": 0.703846, "volume": 73920.0}, {"date": "2009-12-17", "close": 0.703846, "volume": 167342.0}, {"date": "2009-12-18", "close": 0.698924, "volume": 216930.0}, {"date": "2009-12-21", "close": 0.703846, "volume": 210424.0}, {"date": "2009-12-22", "close": 0.708768, "volume": 74992.0}, {"date": "2009-12-23", "close": 0.7383, "volume": 155480.0}, {"date": "2009-12-24", "close": 0.743222, "volume": 45814.0}, {"date": "2009-12-29", "close": 0.7383, "volume": 130119.0}, {"date": "2009-12-30", "close": 0.728456, "volume": 85659.0}, {"date": "2009-12-31", "close": 0.698924, "volume": 494734.0}, {"date": "2010-01-04", "close": 0.703846, "volume": 171260.0}, {"date": "2010-01-05", "close": 0.703846, "volume": 335318.0}, {"date": "2010-01-06", "close": 0.694002, "volume": 770664.0}, {"date": "2010-01-07", "close": 0.7383, "volume": 1022630.0}, {"date": "2010-01-08", "close": 0.767832, "volume": 576189.0}, {"date": "2010-01-11", "close": 0.757988, "volume": 481280.0}, {"date": "2010-01-12", "close": 0.748144, "volume": 256741.0}, {"date": "2010-01-13", "close": 0.728456, "volume": 171555.0}, {"date": "2010-01-14", "close": 0.728456, "volume": 528799.0}, {"date": "2010-01-15", "close": 0.733378, "volume": 158529.0}, {"date": "2010-01-18", "close": 0.728456, "volume": 325187.0}, {"date": "2010-01-19", "close": 0.728456, "volume": 360164.0}, {"date": "2010-01-20", "close": 0.728456, "volume": 358114.0}, {"date": "2010-01-21", "close": 0.68908, "volume": 1141872.0}, {"date": "2010-01-22", "close": 0.679236, "volume": 681830.0}, {"date": "2010-01-25", "close": 0.669392, "volume": 699356.0}, {"date": "2010-01-27", "close": 0.66447, "volume": 415836.0}, {"date": "2010-01-28", "close": 0.674314, "volume": 1598509.0}, {"date": "2010-01-29", "close": 0.649704, "volume": 542512.0}, {"date": "2010-02-01", "close": 0.61525, "volume": 895679.0}, {"date": "2010-02-02", "close": 0.570952, "volume": 1121659.0}, {"date": "2010-02-03", "close": 0.63986, "volume": 1361467.0}, {"date": "2010-02-04", "close": 0.630016, "volume": 259985.0}, {"date": "2010-02-05", "close": 0.605406, "volume": 429041.0}, {"date": "2010-02-08", "close": 0.575874, "volume": 286099.0}, {"date": "2010-02-09", "close": 0.561108, "volume": 482966.0}, {"date": "2010-02-10", "close": 0.556186, "volume": 530414.0}, {"date": "2010-02-11", "close": 0.59064, "volume": 918191.0}, {"date": "2010-02-12", "close": 0.610328, "volume": 228577.0}, {"date": "2010-02-15", "close": 0.630016, "volume": 75806.0}, {"date": "2010-02-16", "close": 0.649704, "volume": 293135.0}, {"date": "2010-02-17", "close": 0.66447, "volume": 194538.0}, {"date": "2010-02-18", "close": 0.649704, "volume": 98867.0}, {"date": "2010-02-19", "close": 0.674314, "volume": 114818.0}, {"date": "2010-02-22", "close": 0.659548, "volume": 887450.0}, {"date": "2010-02-23", "close": 0.659548, "volume": 277623.0}, {"date": "2010-02-24", "close": 0.63986, "volume": 106477.0}, {"date": "2010-02-25", "close": 0.620172, "volume": 306143.0}, {"date": "2010-02-26", "close": 0.620172, "volume": 102398.0}, {"date": "2010-03-01", "close": 0.625094, "volume": 54430.0}, {"date": "2010-03-02", "close": 0.63986, "volume": 135106.0}, {"date": "2010-03-03", "close": 0.63986, "volume": 447311.0}, {"date": "2010-03-04", "close": 0.620172, "volume": 254593.0}, {"date": "2010-03-05", "close": 0.600484, "volume": 426389.0}, {"date": "2010-03-08", "close": 0.620172, "volume": 237591.0}, {"date": "2010-03-09", "close": 0.61525, "volume": 443409.0}, {"date": "2010-03-10", "close": 0.625094, "volume": 233191.0}, {"date": "2010-03-11", "close": 0.600484, "volume": 183157.0}, {"date": "2010-03-12", "close": 0.600484, "volume": 874267.0}, {"date": "2010-03-15", "close": 0.600484, "volume": 397397.0}, {"date": "2010-03-16", "close": 0.605406, "volume": 851485.0}, {"date": "2010-03-17", "close": 0.634938, "volume": 909102.0}, {"date": "2010-03-18", "close": 0.649704, "volume": 1796235.0}, {"date": "2010-03-19", "close": 0.669392, "volume": 3771773.0}, {"date": "2010-03-22", "close": 0.698924, "volume": 1707269.0}, {"date": "2010-03-23", "close": 0.698924, "volume": 1186419.0}, {"date": "2010-03-24", "close": 0.703846, "volume": 1280767.0}, {"date": "2010-03-25", "close": 0.68908, "volume": 631695.0}, {"date": "2010-03-26", "close": 0.684158, "volume": 957003.0}, {"date": "2010-03-29", "close": 0.674314, "volume": 734646.0}, {"date": "2010-03-30", "close": 0.684158, "volume": 514911.0}, {"date": "2010-03-31", "close": 0.698924, "volume": 1457857.0}, {"date": "2010-04-01", "close": 0.728456, "volume": 2776199.0}, {"date": "2010-04-06", "close": 0.757988, "volume": 591821.0}, {"date": "2010-04-07", "close": 0.78752, "volume": 1527613.0}, {"date": "2010-04-08", "close": 0.777676, "volume": 541391.0}, {"date": "2010-04-09", "close": 0.767832, "volume": 488877.0}, {"date": "2010-04-12", "close": 0.821974, "volume": 706030.0}, {"date": "2010-04-13", "close": 0.817052, "volume": 712895.0}, {"date": "2010-04-14", "close": 0.826896, "volume": 541833.0}, {"date": "2010-04-15", "close": 0.841662, "volume": 788955.0}, {"date": "2010-04-16", "close": 0.826896, "volume": 660547.0}, {"date": "2010-04-19", "close": 0.821974, "volume": 547000.0}, {"date": "2010-04-20", "close": 0.821974, "volume": 482777.0}, {"date": "2010-04-21", "close": 0.817052, "volume": 461341.0}, {"date": "2010-04-22", "close": 0.78752, "volume": 876237.0}, {"date": "2010-04-23", "close": 0.78752, "volume": 383557.0}, {"date": "2010-04-27", "close": 0.777676, "volume": 1030400.0}, {"date": "2010-04-28", "close": 0.772754, "volume": 605289.0}, {"date": "2010-04-29", "close": 0.772754, "volume": 373041.0}, {"date": "2010-04-30", "close": 0.777676, "volume": 301108.0}, {"date": "2010-05-03", "close": 0.772754, "volume": 126656.0}, {"date": "2010-05-04", "close": 0.753066, "volume": 558532.0}, {"date": "2010-05-05", "close": 0.748144, "volume": 832380.0}, {"date": "2010-05-06", "close": 0.723534, "volume": 229187.0}, {"date": "2010-05-07", "close": 0.698924, "volume": 404517.0}, {"date": "2010-05-10", "close": 0.7383, "volume": 1008103.0}, {"date": "2010-05-11", "close": 0.71369, "volume": 226862.0}, {"date": "2010-05-12", "close": 0.68908, "volume": 319335.0}, {"date": "2010-05-13", "close": 0.708768, "volume": 191855.0}, {"date": "2010-05-14", "close": 0.708768, "volume": 123016.0}, {"date": "2010-05-17", "close": 0.684158, "volume": 553642.0}, {"date": "2010-05-18", "close": 0.68908, "volume": 399501.0}, {"date": "2010-05-19", "close": 0.68908, "volume": 1265827.0}, {"date": "2010-05-20", "close": 0.679236, "volume": 574436.0}, {"date": "2010-05-21", "close": 0.698924, "volume": 2142510.0}, {"date": "2010-05-24", "close": 0.733378, "volume": 706666.0}, {"date": "2010-05-25", "close": 0.694002, "volume": 283778.0}, {"date": "2010-05-26", "close": 0.694002, "volume": 879105.0}, {"date": "2010-05-27", "close": 0.694002, "volume": 343262.0}, {"date": "2010-05-28", "close": 0.708768, "volume": 356519.0}, {"date": "2010-05-31", "close": 0.71369, "volume": 348790.0}, {"date": "2010-06-01", "close": 0.703846, "volume": 115132.0}, {"date": "2010-06-02", "close": 0.708768, "volume": 374224.0}, {"date": "2010-06-03", "close": 0.733378, "volume": 425825.0}, {"date": "2010-06-04", "close": 0.684158, "volume": 181424.0}, {"date": "2010-06-07", "close": 0.68908, "volume": 1347323.0}, {"date": "2010-06-08", "close": 0.679236, "volume": 294653.0}, {"date": "2010-06-09", "close": 0.68908, "volume": 228521.0}, {"date": "2010-06-10", "close": 0.708768, "volume": 295263.0}, {"date": "2010-06-11", "close": 0.728456, "volume": 621039.0}, {"date": "2010-06-15", "close": 0.718612, "volume": 239595.0}, {"date": "2010-06-16", "close": 0.723534, "volume": 41267.0}, {"date": "2010-06-17", "close": 0.718612, "volume": 747116.0}, {"date": "2010-06-18", "close": 0.71369, "volume": 483026.0}, {"date": "2010-06-21", "close": 0.723534, "volume": 330977.0}, {"date": "2010-06-22", "close": 0.723534, "volume": 116465.0}, {"date": "2010-06-23", "close": 0.7383, "volume": 199817.0}, {"date": "2010-06-24", "close": 0.728456, "volume": 463165.0}, {"date": "2010-06-25", "close": 0.718612, "volume": 219592.0}, {"date": "2010-06-28", "close": 0.71369, "volume": 312654.0}, {"date": "2010-06-29", "close": 0.708768, "volume": 454488.0}, {"date": "2010-06-30", "close": 0.718612, "volume": 414326.0}, {"date": "2010-07-01", "close": 0.698924, "volume": 28352.0}, {"date": "2010-07-02", "close": 0.71369, "volume": 294850.0}, {"date": "2010-07-05", "close": 0.718612, "volume": 160779.0}, {"date": "2010-07-06", "close": 0.703846, "volume": 154914.0}, {"date": "2010-07-07", "close": 0.723534, "volume": 52225.0}, {"date": "2010-07-08", "close": 0.743222, "volume": 947013.0}, {"date": "2010-07-09", "close": 0.753066, "volume": 163956.0}, {"date": "2010-07-12", "close": 0.782598, "volume": 533776.0}, {"date": "2010-07-13", "close": 0.792442, "volume": 366069.0}, {"date": "2010-07-14", "close": 0.777676, "volume": 155087.0}, {"date": "2010-07-15", "close": 0.782598, "volume": 95475.0}, {"date": "2010-07-16", "close": 0.767832, "volume": 225231.0}, {"date": "2010-07-19", "close": 0.753066, "volume": 196107.0}, {"date": "2010-07-20", "close": 0.748144, "volume": 82922.0}, {"date": "2010-07-21", "close": 0.748144, "volume": 87729.0}, {"date": "2010-07-22", "close": 0.777676, "volume": 156417.0}, {"date": "2010-07-23", "close": 0.782598, "volume": 125526.0}, {"date": "2010-07-26", "close": 0.782598, "volume": 54292.0}, {"date": "2010-07-27", "close": 0.777676, "volume": 202608.0}, {"date": "2010-07-28", "close": 0.777676, "volume": 202877.0}, {"date": "2010-07-29", "close": 0.777676, "volume": 225281.0}, {"date": "2010-07-30", "close": 0.797364, "volume": 369936.0}, {"date": "2010-08-02", "close": 0.817052, "volume": 489331.0}, {"date": "2010-08-03", "close": 0.802286, "volume": 245037.0}, {"date": "2010-08-04", "close": 0.81213, "volume": 59985.0}, {"date": "2010-08-05", "close": 0.821974, "volume": 246938.0}, {"date": "2010-08-06", "close": 0.826896, "volume": 225329.0}, {"date": "2010-08-09", "close": 0.841662, "volume": 438082.0}, {"date": "2010-08-10", "close": 0.83674, "volume": 243072.0}, {"date": "2010-08-11", "close": 0.807208, "volume": 125375.0}, {"date": "2010-08-12", "close": 0.821974, "volume": 72630.0}, {"date": "2010-08-13", "close": 0.807208, "volume": 292037.0}, {"date": "2010-08-16", "close": 0.826896, "volume": 916856.0}, {"date": "2010-08-17", "close": 0.846584, "volume": 879231.0}, {"date": "2010-08-18", "close": 0.856428, "volume": 477117.0}, {"date": "2010-08-19", "close": 0.826896, "volume": 115456.0}, {"date": "2010-08-20", "close": 0.826896, "volume": 314537.0}, {"date": "2010-08-23", "close": 0.826896, "volume": 137826.0}, {"date": "2010-08-24", "close": 0.83674, "volume": 144730.0}, {"date": "2010-08-25", "close": 0.817052, "volume": 38501.0}, {"date": "2010-08-27", "close": 0.78752, "volume": 561658.0}, {"date": "2010-08-30", "close": 0.797364, "volume": 222477.0}, {"date": "2010-08-31", "close": 0.826896, "volume": 37631.0}, {"date": "2010-09-01", "close": 0.83674, "volume": 60710.0}, {"date": "2010-09-02", "close": 0.83674, "volume": 450744.0}, {"date": "2010-09-03", "close": 0.83674, "volume": 194495.0}, {"date": "2010-09-06", "close": 0.83674, "volume": 95052.0}, {"date": "2010-09-07", "close": 0.851506, "volume": 302897.0}, {"date": "2010-09-08", "close": 0.876116, "volume": 231658.0}, {"date": "2010-09-09", "close": 0.905648, "volume": 287175.0}, {"date": "2010-09-10", "close": 0.890882, "volume": 151492.0}, {"date": "2010-09-13", "close": 0.91057, "volume": 192565.0}, {"date": "2010-09-14", "close": 0.93518, "volume": 355900.0}, {"date": "2010-09-15", "close": 0.954868, "volume": 234638.0}, {"date": "2010-09-16", "close": 0.95979, "volume": 331425.0}, {"date": "2010-09-17", "close": 0.954868, "volume": 214522.0}, {"date": "2010-09-20", "close": 1.004088, "volume": 1456918.0}, {"date": "2010-09-21", "close": 0.9844, "volume": 245484.0}, {"date": "2010-09-22", "close": 0.9844, "volume": 164935.0}, {"date": "2010-09-23", "close": 1.004088, "volume": 427697.0}, {"date": "2010-09-24", "close": 1.004088, "volume": 116886.0}, {"date": "2010-09-27", "close": 1.013932, "volume": 101125.0}, {"date": "2010-09-28", "close": 1.00901, "volume": 64518.0}, {"date": "2010-09-29", "close": 1.00901, "volume": 132889.0}, {"date": "2010-09-30", "close": 1.013932, "volume": 27295.0}, {"date": "2010-10-01", "close": 1.023776, "volume": 114777.0}, {"date": "2010-10-04", "close": 1.028698, "volume": 101639.0}, {"date": "2010-10-05", "close": 1.03362, "volume": 402541.0}, {"date": "2010-10-06", "close": 1.08284, "volume": 530637.0}, {"date": "2010-10-07", "close": 1.08284, "volume": 310795.0}, {"date": "2010-10-08", "close": 1.10745, "volume": 448840.0}, {"date": "2010-10-11", "close": 1.146826, "volume": 845492.0}, {"date": "2010-10-12", "close": 1.122216, "volume": 160616.0}, {"date": "2010-10-13", "close": 1.122216, "volume": 224077.0}, {"date": "2010-10-14", "close": 1.250188, "volume": 1697279.0}, {"date": "2010-10-15", "close": 1.299408, "volume": 563129.0}, {"date": "2010-10-18", "close": 1.289564, "volume": 701423.0}, {"date": "2010-10-19", "close": 1.299408, "volume": 679949.0}, {"date": "2010-10-20", "close": 1.250188, "volume": 512672.0}, {"date": "2010-10-21", "close": 1.2305, "volume": 153592.0}, {"date": "2010-10-22", "close": 1.220656, "volume": 59096.0}, {"date": "2010-10-25", "close": 1.240344, "volume": 385255.0}, {"date": "2010-10-26", "close": 1.220656, "volume": 103255.0}, {"date": "2010-10-27", "close": 1.200968, "volume": 301960.0}, {"date": "2010-10-28", "close": 1.220656, "volume": 533336.0}, {"date": "2010-10-29", "close": 1.215734, "volume": 170316.0}, {"date": "2010-11-01", "close": 1.225578, "volume": 172945.0}, {"date": "2010-11-02", "close": 1.2305, "volume": 24861.0}, {"date": "2010-11-03", "close": 1.269876, "volume": 292098.0}, {"date": "2010-11-04", "close": 1.314174, "volume": 504329.0}, {"date": "2010-11-05", "close": 1.37816, "volume": 422935.0}, {"date": "2010-11-08", "close": 1.368316, "volume": 207287.0}, {"date": "2010-11-09", "close": 1.32894, "volume": 100025.0}, {"date": "2010-11-10", "close": 1.32894, "volume": 100248.0}, {"date": "2010-11-11", "close": 1.348628, "volume": 427991.0}, {"date": "2010-11-12", "close": 1.35355, "volume": 261994.0}, {"date": "2010-11-15", "close": 1.35355, "volume": 62417.0}, {"date": "2010-11-16", "close": 1.412614, "volume": 604161.0}, {"date": "2010-11-17", "close": 1.368316, "volume": 480703.0}, {"date": "2010-11-18", "close": 1.383082, "volume": 176274.0}, {"date": "2010-11-19", "close": 1.407692, "volume": 665022.0}, {"date": "2010-11-22", "close": 1.42738, "volume": 340903.0}, {"date": "2010-11-23", "close": 1.358472, "volume": 386482.0}, {"date": "2010-11-24", "close": 1.35355, "volume": 260622.0}, {"date": "2010-11-25", "close": 1.368316, "volume": 63029.0}, {"date": "2010-11-26", "close": 1.358472, "volume": 545547.0}, {"date": "2010-11-29", "close": 1.348628, "volume": 83741.0}, {"date": "2010-11-30", "close": 1.338784, "volume": 339443.0}, {"date": "2010-12-01", "close": 1.299408, "volume": 213501.0}, {"date": "2010-12-02", "close": 1.343706, "volume": 365335.0}, {"date": "2010-12-03", "close": 1.373238, "volume": 56469.0}, {"date": "2010-12-06", "close": 1.447068, "volume": 713746.0}, {"date": "2010-12-07", "close": 1.52582, "volume": 533909.0}, {"date": "2010-12-08", "close": 1.565196, "volume": 605206.0}, {"date": "2010-12-09", "close": 1.62426, "volume": 1150089.0}, {"date": "2010-12-10", "close": 1.604572, "volume": 1502739.0}, {"date": "2010-12-13", "close": 1.683324, "volume": 616555.0}, {"date": "2010-12-14", "close": 1.653792, "volume": 486409.0}, {"date": "2010-12-15", "close": 1.62426, "volume": 405830.0}, {"date": "2010-12-16", "close": 1.643948, "volume": 577180.0}, {"date": "2010-12-17", "close": 1.737466, "volume": 1143761.0}, {"date": "2010-12-20", "close": 1.791608, "volume": 646975.0}, {"date": "2010-12-21", "close": 1.757154, "volume": 710073.0}, {"date": "2010-12-22", "close": 1.752232, "volume": 371193.0}, {"date": "2010-12-23", "close": 1.801452, "volume": 346616.0}, {"date": "2010-12-24", "close": 1.781764, "volume": 132525.0}, {"date": "2010-12-29", "close": 1.762076, "volume": 42020.0}, {"date": "2010-12-30", "close": 1.762076, "volume": 351278.0}, {"date": "2010-12-31", "close": 1.766998, "volume": 27564.0}, {"date": "2011-01-04", "close": 1.766998, "volume": 184335.0}, {"date": "2011-01-05", "close": 1.742388, "volume": 254719.0}, {"date": "2011-01-06", "close": 1.742388, "volume": 269507.0}, {"date": "2011-01-07", "close": 1.757154, "volume": 203193.0}, {"date": "2011-01-10", "close": 1.762076, "volume": 517799.0}, {"date": "2011-01-11", "close": 1.742388, "volume": 1089406.0}, {"date": "2011-01-12", "close": 1.801452, "volume": 584390.0}, {"date": "2011-01-13", "close": 1.89497, "volume": 872996.0}, {"date": "2011-01-14", "close": 1.855594, "volume": 497086.0}, {"date": "2011-01-17", "close": 1.89497, "volume": 606114.0}, {"date": "2011-01-18", "close": 1.909736, "volume": 481461.0}, {"date": "2011-01-19", "close": 1.929424, "volume": 389534.0}, {"date": "2011-01-20", "close": 1.91958, "volume": 180033.0}, {"date": "2011-01-21", "close": 1.865438, "volume": 279184.0}, {"date": "2011-01-24", "close": 1.91958, "volume": 223368.0}, {"date": "2011-01-25", "close": 1.954034, "volume": 952141.0}, {"date": "2011-01-27", "close": 2.027864, "volume": 693018.0}, {"date": "2011-01-28", "close": 1.958956, "volume": 312681.0}, {"date": "2011-01-31", "close": 1.890048, "volume": 728397.0}, {"date": "2011-02-01", "close": 1.924502, "volume": 390169.0}, {"date": "2011-02-02", "close": 1.949112, "volume": 598518.0}, {"date": "2011-02-03", "close": 1.954034, "volume": 505300.0}, {"date": "2011-02-04", "close": 1.9688, "volume": 1053342.0}, {"date": "2011-02-07", "close": 2.027864, "volume": 735194.0}, {"date": "2011-02-08", "close": 2.01802, "volume": 458499.0}, {"date": "2011-02-09", "close": 1.9688, "volume": 329809.0}, {"date": "2011-02-10", "close": 1.978644, "volume": 449137.0}, {"date": "2011-02-11", "close": 1.958956, "volume": 612407.0}, {"date": "2011-02-14", "close": 2.01802, "volume": 259168.0}, {"date": "2011-02-15", "close": 2.037708, "volume": 596507.0}, {"date": "2011-02-16", "close": 2.057396, "volume": 137182.0}, {"date": "2011-02-17", "close": 2.047552, "volume": 145469.0}, {"date": "2011-02-18", "close": 1.9688, "volume": 569072.0}, {"date": "2011-02-21", "close": 1.929424, "volume": 1215550.0}, {"date": "2011-02-22", "close": 1.82114, "volume": 900355.0}, {"date": "2011-02-23", "close": 1.781764, "volume": 755651.0}, {"date": "2011-02-24", "close": 1.77192, "volume": 430209.0}, {"date": "2011-02-25", "close": 1.82114, "volume": 187780.0}, {"date": "2011-02-28", "close": 1.806374, "volume": 305292.0}, {"date": "2011-03-01", "close": 1.811296, "volume": 224856.0}, {"date": "2011-03-02", "close": 1.860516, "volume": 377789.0}, {"date": "2011-03-03", "close": 1.850672, "volume": 373565.0}, {"date": "2011-03-04", "close": 1.87036, "volume": 1211238.0}, {"date": "2011-03-07", "close": 1.87036, "volume": 443164.0}, {"date": "2011-03-08", "close": 1.87036, "volume": 246580.0}, {"date": "2011-03-09", "close": 1.87036, "volume": 364960.0}, {"date": "2011-03-10", "close": 1.791608, "volume": 398788.0}, {"date": "2011-03-11", "close": 1.786686, "volume": 629120.0}, {"date": "2011-03-14", "close": 1.7227, "volume": 949218.0}, {"date": "2011-03-15", "close": 1.742388, "volume": 1143521.0}, {"date": "2011-03-16", "close": 1.766998, "volume": 1082557.0}, {"date": "2011-03-17", "close": 1.752232, "volume": 20814733.0}, {"date": "2011-03-18", "close": 1.791608, "volume": 5822367.0}, {"date": "2011-03-21", "close": 1.929424, "volume": 557368.0}, {"date": "2011-03-22", "close": 1.87036, "volume": 1064378.0}, {"date": "2011-03-23", "close": 1.949112, "volume": 1748749.0}, {"date": "2011-03-24", "close": 2.027864, "volume": 1172540.0}, {"date": "2011-03-25", "close": 2.027864, "volume": 1143657.0}, {"date": "2011-03-28", "close": 1.988488, "volume": 1288364.0}, {"date": "2011-03-29", "close": 2.037708, "volume": 1157593.0}, {"date": "2011-03-30", "close": 2.037708, "volume": 2532685.0}, {"date": "2011-03-31", "close": 2.06724, "volume": 1774810.0}, {"date": "2011-04-01", "close": 2.086928, "volume": 884443.0}, {"date": "2011-04-04", "close": 2.16568, "volume": 1481307.0}, {"date": "2011-04-05", "close": 2.195212, "volume": 915004.0}, {"date": "2011-04-06", "close": 2.155836, "volume": 1093254.0}, {"date": "2011-04-07", "close": 2.06724, "volume": 535815.0}, {"date": "2011-04-08", "close": 2.047552, "volume": 1301601.0}, {"date": "2011-04-11", "close": 2.06724, "volume": 624606.0}, {"date": "2011-04-12", "close": 2.06724, "volume": 1045095.0}, {"date": "2011-04-13", "close": 2.126304, "volume": 524685.0}, {"date": "2011-04-14", "close": 2.06724, "volume": 450973.0}, {"date": "2011-04-15", "close": 2.06724, "volume": 633540.0}, {"date": "2011-04-18", "close": 2.047552, "volume": 481860.0}, {"date": "2011-04-19", "close": 1.978644, "volume": 348395.0}, {"date": "2011-04-20", "close": 2.027864, "volume": 349912.0}, {"date": "2011-04-21", "close": 2.047552, "volume": 196320.0}, {"date": "2011-04-27", "close": 2.06724, "volume": 331174.0}, {"date": "2011-04-28", "close": 2.06724, "volume": 918495.0}, {"date": "2011-04-29", "close": 2.057396, "volume": 865812.0}, {"date": "2011-05-02", "close": 2.047552, "volume": 489438.0}, {"date": "2011-05-03", "close": 2.06724, "volume": 446152.0}, {"date": "2011-05-04", "close": 2.008176, "volume": 444236.0}, {"date": "2011-05-05", "close": 2.06724, "volume": 502683.0}, {"date": "2011-05-06", "close": 2.01802, "volume": 560803.0}, {"date": "2011-05-09", "close": 2.06724, "volume": 324775.0}, {"date": "2011-05-10", "close": 2.086928, "volume": 167546.0}, {"date": "2011-05-11", "close": 2.086928, "volume": 183888.0}, {"date": "2011-05-12", "close": 2.086928, "volume": 571059.0}, {"date": "2011-05-13", "close": 2.027864, "volume": 358547.0}, {"date": "2011-05-16", "close": 2.027864, "volume": 349031.0}, {"date": "2011-05-17", "close": 2.037708, "volume": 549639.0}, {"date": "2011-05-18", "close": 2.047552, "volume": 339677.0}, {"date": "2011-05-19", "close": 2.057396, "volume": 1242485.0}, {"date": "2011-05-20", "close": 2.077084, "volume": 967321.0}, {"date": "2011-05-23", "close": 2.01802, "volume": 268096.0}, {"date": "2011-05-24", "close": 2.027864, "volume": 245139.0}, {"date": "2011-05-25", "close": 2.027864, "volume": 429931.0}, {"date": "2011-05-26", "close": 2.077084, "volume": 1791221.0}, {"date": "2011-05-27", "close": 2.06724, "volume": 799669.0}, {"date": "2011-05-30", "close": 2.06724, "volume": 363798.0}, {"date": "2011-05-31", "close": 2.037708, "volume": 1959066.0}, {"date": "2011-06-01", "close": 2.155836, "volume": 1942145.0}, {"date": "2011-06-02", "close": 2.136148, "volume": 551783.0}, {"date": "2011-06-03", "close": 2.077084, "volume": 239073.0}, {"date": "2011-06-06", "close": 2.077084, "volume": 193373.0}, {"date": "2011-06-07", "close": 2.086928, "volume": 402843.0}, {"date": "2011-06-08", "close": 2.06724, "volume": 565907.0}, {"date": "2011-06-09", "close": 2.077084, "volume": 420034.0}, {"date": "2011-06-10", "close": 2.126304, "volume": 660074.0}, {"date": "2011-06-14", "close": 2.195212, "volume": 1291854.0}, {"date": "2011-06-15", "close": 2.234588, "volume": 1677978.0}, {"date": "2011-06-16", "close": 2.254276, "volume": 1466984.0}, {"date": "2011-06-17", "close": 2.2149, "volume": 289713.0}, {"date": "2011-06-20", "close": 2.086928, "volume": 590403.0}, {"date": "2011-06-21", "close": 2.136148, "volume": 179401.0}, {"date": "2011-06-22", "close": 2.155836, "volume": 858213.0}, {"date": "2011-06-23", "close": 2.145992, "volume": 446914.0}, {"date": "2011-06-24", "close": 2.126304, "volume": 449240.0}, {"date": "2011-06-27", "close": 2.11646, "volume": 484111.0}, {"date": "2011-06-28", "close": 2.145992, "volume": 370711.0}, {"date": "2011-06-29", "close": 2.145992, "volume": 834352.0}, {"date": "2011-06-30", "close": 2.11646, "volume": 1183503.0}, {"date": "2011-07-01", "close": 2.136148, "volume": 534486.0}, {"date": "2011-07-04", "close": 2.16568, "volume": 892014.0}, {"date": "2011-07-05", "close": 2.185368, "volume": 483682.0}, {"date": "2011-07-06", "close": 2.26412, "volume": 736723.0}, {"date": "2011-07-07", "close": 2.36256, "volume": 1290791.0}, {"date": "2011-07-08", "close": 2.421624, "volume": 1178319.0}, {"date": "2011-07-11", "close": 2.401936, "volume": 505303.0}, {"date": "2011-07-12", "close": 2.333028, "volume": 276327.0}, {"date": "2011-07-13", "close": 2.26412, "volume": 495187.0}, {"date": "2011-07-14", "close": 2.2149, "volume": 458903.0}, {"date": "2011-07-15", "close": 2.2149, "volume": 329121.0}, {"date": "2011-07-18", "close": 2.2149, "volume": 280703.0}, {"date": "2011-07-19", "close": 2.175524, "volume": 331642.0}, {"date": "2011-07-20", "close": 2.2149, "volume": 1450975.0}, {"date": "2011-07-21", "close": 2.244432, "volume": 513737.0}, {"date": "2011-07-22", "close": 2.323184, "volume": 751129.0}, {"date": "2011-07-25", "close": 2.352716, "volume": 989853.0}, {"date": "2011-07-26", "close": 2.36256, "volume": 704510.0}, {"date": "2011-07-27", "close": 2.323184, "volume": 783729.0}, {"date": "2011-07-28", "close": 2.283808, "volume": 1183608.0}, {"date": "2011-07-29", "close": 2.31334, "volume": 442074.0}, {"date": "2011-08-01", "close": 2.372404, "volume": 383568.0}, {"date": "2011-08-02", "close": 2.333028, "volume": 414466.0}, {"date": "2011-08-03", "close": 2.205056, "volume": 1054886.0}, {"date": "2011-08-04", "close": 2.185368, "volume": 777146.0}, {"date": "2011-08-05", "close": 1.840828, "volume": 2210776.0}, {"date": "2011-08-08", "close": 1.727622, "volume": 1258507.0}, {"date": "2011-08-09", "close": 1.67348, "volume": 2411879.0}, {"date": "2011-08-10", "close": 1.880204, "volume": 1404353.0}, {"date": "2011-08-11", "close": 1.811296, "volume": 847367.0}, {"date": "2011-08-12", "close": 1.934346, "volume": 502689.0}, {"date": "2011-08-15", "close": 2.11646, "volume": 2037379.0}, {"date": "2011-08-16", "close": 2.096772, "volume": 898135.0}, {"date": "2011-08-17", "close": 2.096772, "volume": 634815.0}, {"date": "2011-08-18", "close": 2.106616, "volume": 767441.0}, {"date": "2011-08-19", "close": 1.988488, "volume": 823900.0}, {"date": "2011-08-22", "close": 1.9688, "volume": 1520489.0}, {"date": "2011-08-23", "close": 1.998332, "volume": 428794.0}, {"date": "2011-08-24", "close": 1.988488, "volume": 355188.0}, {"date": "2011-08-25", "close": 2.027864, "volume": 431377.0}, {"date": "2011-08-26", "close": 2.057396, "volume": 656024.0}, {"date": "2011-08-29", "close": 2.047552, "volume": 448983.0}, {"date": "2011-08-30", "close": 2.086928, "volume": 651392.0}, {"date": "2011-08-31", "close": 2.11646, "volume": 383285.0}, {"date": "2011-09-01", "close": 2.126304, "volume": 232310.0}, {"date": "2011-09-02", "close": 2.106616, "volume": 486721.0}, {"date": "2011-09-05", "close": 2.06724, "volume": 586478.0}, {"date": "2011-09-06", "close": 2.027864, "volume": 468329.0}, {"date": "2011-09-07", "close": 2.01802, "volume": 1737791.0}, {"date": "2011-09-08", "close": 2.01802, "volume": 1046922.0}, {"date": "2011-09-09", "close": 2.008176, "volume": 478526.0}, {"date": "2011-09-12", "close": 1.91958, "volume": 306702.0}, {"date": "2011-09-13", "close": 1.9688, "volume": 491982.0}, {"date": "2011-09-14", "close": 1.830984, "volume": 276499.0}, {"date": "2011-09-15", "close": 1.885126, "volume": 275464.0}, {"date": "2011-09-16", "close": 1.998332, "volume": 891654.0}, {"date": "2011-09-19", "close": 1.998332, "volume": 594485.0}, {"date": "2011-09-20", "close": 1.929424, "volume": 227621.0}, {"date": "2011-09-21", "close": 1.958956, "volume": 454352.0}, {"date": "2011-09-22", "close": 1.801452, "volume": 974834.0}, {"date": "2011-09-23", "close": 1.707934, "volume": 613263.0}, {"date": "2011-09-26", "close": 1.57504, "volume": 943477.0}, {"date": "2011-09-27", "close": 1.64887, "volume": 284072.0}, {"date": "2011-09-28", "close": 1.752232, "volume": 518748.0}, {"date": "2011-09-29", "close": 1.67348, "volume": 813059.0}, {"date": "2011-09-30", "close": 1.62426, "volume": 403480.0}, {"date": "2011-10-03", "close": 1.57504, "volume": 225034.0}, {"date": "2011-10-04", "close": 1.535664, "volume": 288302.0}, {"date": "2011-10-05", "close": 1.59965, "volume": 736037.0}, {"date": "2011-10-06", "close": 1.643948, "volume": 673229.0}, {"date": "2011-10-07", "close": 1.762076, "volume": 1413299.0}, {"date": "2011-10-10", "close": 1.816218, "volume": 214980.0}, {"date": "2011-10-11", "close": 1.830984, "volume": 553526.0}, {"date": "2011-10-12", "close": 1.826062, "volume": 221494.0}, {"date": "2011-10-13", "close": 1.850672, "volume": 1052736.0}, {"date": "2011-10-14", "close": 1.855594, "volume": 511283.0}, {"date": "2011-10-17", "close": 1.939268, "volume": 364786.0}, {"date": "2011-10-18", "close": 1.87036, "volume": 238682.0}, {"date": "2011-10-19", "close": 1.91958, "volume": 476304.0}, {"date": "2011-10-20", "close": 2.008176, "volume": 1019793.0}, {"date": "2011-10-21", "close": 1.949112, "volume": 609475.0}, {"date": "2011-10-24", "close": 1.978644, "volume": 421191.0}, {"date": "2011-10-25", "close": 2.008176, "volume": 802994.0}, {"date": "2011-10-26", "close": 2.01802, "volume": 923815.0}, {"date": "2011-10-27", "close": 2.06724, "volume": 362163.0}, {"date": "2011-10-28", "close": 2.06724, "volume": 797008.0}, {"date": "2011-10-31", "close": 2.077084, "volume": 324092.0}, {"date": "2011-11-01", "close": 1.998332, "volume": 158112.0}, {"date": "2011-11-02", "close": 1.939268, "volume": 523111.0}, {"date": "2011-11-03", "close": 1.934346, "volume": 172624.0}, {"date": "2011-11-04", "close": 1.9688, "volume": 80766.0}, {"date": "2011-11-07", "close": 1.998332, "volume": 280616.0}, {"date": "2011-11-08", "close": 2.047552, "volume": 312333.0}, {"date": "2011-11-09", "close": 2.057396, "volume": 3297327.0}, {"date": "2011-11-10", "close": 1.899892, "volume": 440259.0}, {"date": "2011-11-11", "close": 1.924502, "volume": 450102.0}, {"date": "2011-11-14", "close": 1.949112, "volume": 385630.0}, {"date": "2011-11-15", "close": 1.89497, "volume": 646591.0}, {"date": "2011-11-16", "close": 1.890048, "volume": 203259.0}, {"date": "2011-11-17", "close": 1.91958, "volume": 773018.0}, {"date": "2011-11-18", "close": 1.909736, "volume": 516364.0}, {"date": "2011-11-21", "close": 1.811296, "volume": 311839.0}, {"date": "2011-11-22", "close": 1.840828, "volume": 517108.0}, {"date": "2011-11-23", "close": 1.87036, "volume": 444809.0}, {"date": "2011-11-24", "close": 1.855594, "volume": 402989.0}, {"date": "2011-11-25", "close": 1.826062, "volume": 176196.0}, {"date": "2011-11-28", "close": 1.830984, "volume": 215869.0}, {"date": "2011-11-29", "close": 1.835906, "volume": 518131.0}, {"date": "2011-11-30", "close": 1.87036, "volume": 713859.0}, {"date": "2011-12-01", "close": 1.904814, "volume": 467586.0}, {"date": "2011-12-02", "close": 1.988488, "volume": 1450219.0}, {"date": "2011-12-05", "close": 2.057396, "volume": 599553.0}, {"date": "2011-12-06", "close": 2.01802, "volume": 723710.0}, {"date": "2011-12-07", "close": 2.008176, "volume": 1213745.0}, {"date": "2011-12-08", "close": 2.06724, "volume": 298448.0}, {"date": "2011-12-09", "close": 2.027864, "volume": 324393.0}, {"date": "2011-12-12", "close": 2.077084, "volume": 1017968.0}, {"date": "2011-12-13", "close": 2.077084, "volume": 761986.0}, {"date": "2011-12-14", "close": 2.096772, "volume": 593965.0}, {"date": "2011-12-15", "close": 2.06724, "volume": 3122493.0}, {"date": "2011-12-16", "close": 2.106616, "volume": 9494261.0}, {"date": "2011-12-19", "close": 1.988488, "volume": 1498732.0}, {"date": "2011-12-20", "close": 1.9688, "volume": 1910375.0}, {"date": "2011-12-21", "close": 1.978644, "volume": 1681327.0}, {"date": "2011-12-22", "close": 1.939268, "volume": 382643.0}, {"date": "2011-12-23", "close": 1.958956, "volume": 186845.0}, {"date": "2011-12-28", "close": 1.904814, "volume": 331534.0}, {"date": "2011-12-29", "close": 1.87036, "volume": 128268.0}, {"date": "2011-12-30", "close": 1.82114, "volume": 334983.0}, {"date": "2012-01-03", "close": 1.958956, "volume": 408572.0}, {"date": "2012-01-04", "close": 1.958956, "volume": 794877.0}, {"date": "2012-01-05", "close": 1.9688, "volume": 620581.0}, {"date": "2012-01-06", "close": 1.958956, "volume": 345394.0}, {"date": "2012-01-09", "close": 1.958956, "volume": 670783.0}, {"date": "2012-01-10", "close": 1.978644, "volume": 1211074.0}, {"date": "2012-01-11", "close": 1.978644, "volume": 897372.0}, {"date": "2012-01-12", "close": 1.963878, "volume": 925028.0}, {"date": "2012-01-13", "close": 1.9688, "volume": 553015.0}, {"date": "2012-01-16", "close": 1.954034, "volume": 234131.0}, {"date": "2012-01-17", "close": 1.9688, "volume": 944520.0}, {"date": "2012-01-18", "close": 1.998332, "volume": 1724664.0}, {"date": "2012-01-19", "close": 1.998332, "volume": 2374981.0}, {"date": "2012-01-20", "close": 1.998332, "volume": 747690.0}, {"date": "2012-01-23", "close": 2.06724, "volume": 850484.0}, {"date": "2012-01-24", "close": 2.096772, "volume": 463231.0}, {"date": "2012-01-25", "close": 2.136148, "volume": 1973405.0}, {"date": "2012-01-27", "close": 2.175524, "volume": 1180376.0}, {"date": "2012-01-30", "close": 2.145992, "volume": 549448.0}, {"date": "2012-01-31", "close": 2.11646, "volume": 393091.0}, {"date": "2012-02-01", "close": 2.06724, "volume": 820073.0}, {"date": "2012-02-02", "close": 2.126304, "volume": 1831807.0}, {"date": "2012-02-03", "close": 2.16568, "volume": 757165.0}, {"date": "2012-02-06", "close": 2.273964, "volume": 1574193.0}, {"date": "2012-02-07", "close": 2.273964, "volume": 532354.0}, {"date": "2012-02-08", "close": 2.283808, "volume": 482438.0}, {"date": "2012-02-09", "close": 2.31334, "volume": 1391928.0}, {"date": "2012-02-10", "close": 2.254276, "volume": 420367.0}, {"date": "2012-02-13", "close": 2.254276, "volume": 242904.0}, {"date": "2012-02-14", "close": 2.224744, "volume": 784545.0}, {"date": "2012-02-15", "close": 2.2149, "volume": 295347.0}, {"date": "2012-02-16", "close": 2.224744, "volume": 1174050.0}, {"date": "2012-02-17", "close": 2.234588, "volume": 359783.0}, {"date": "2012-02-20", "close": 2.31334, "volume": 739551.0}, {"date": "2012-02-21", "close": 2.352716, "volume": 1349852.0}, {"date": "2012-02-22", "close": 2.401936, "volume": 1283187.0}, {"date": "2012-02-23", "close": 2.461, "volume": 1531097.0}, {"date": "2012-02-24", "close": 2.480688, "volume": 1175966.0}, {"date": "2012-02-27", "close": 2.461, "volume": 2286641.0}, {"date": "2012-02-28", "close": 2.55944, "volume": 1229428.0}, {"date": "2012-02-29", "close": 2.638192, "volume": 1973832.0}, {"date": "2012-03-01", "close": 2.638192, "volume": 1360654.0}, {"date": "2012-03-02", "close": 2.638192, "volume": 2301915.0}, {"date": "2012-03-05", "close": 2.628348, "volume": 1165400.0}, {"date": "2012-03-06", "close": 2.490532, "volume": 1277751.0}, {"date": "2012-03-07", "close": 2.461, "volume": 1663168.0}, {"date": "2012-03-08", "close": 2.569284, "volume": 1171750.0}, {"date": "2012-03-09", "close": 2.677568, "volume": 1256492.0}, {"date": "2012-03-12", "close": 2.766164, "volume": 1341023.0}, {"date": "2012-03-13", "close": 2.736632, "volume": 1264998.0}, {"date": "2012-03-14", "close": 2.75632, "volume": 884249.0}, {"date": "2012-03-15", "close": 2.785852, "volume": 691864.0}, {"date": "2012-03-16", "close": 2.825228, "volume": 640299.0}, {"date": "2012-03-19", "close": 2.884292, "volume": 1635605.0}, {"date": "2012-03-20", "close": 2.844916, "volume": 864685.0}, {"date": "2012-03-21", "close": 2.864604, "volume": 947227.0}, {"date": "2012-03-22", "close": 2.844916, "volume": 1638475.0}, {"date": "2012-03-23", "close": 2.815384, "volume": 874866.0}, {"date": "2012-03-26", "close": 2.835072, "volume": 507935.0}, {"date": "2012-03-27", "close": 2.844916, "volume": 2688285.0}, {"date": "2012-03-28", "close": 2.90398, "volume": 1369228.0}, {"date": "2012-03-29", "close": 2.9532, "volume": 1296048.0}, {"date": "2012-03-30", "close": 2.992576, "volume": 487105.0}, {"date": "2012-04-02", "close": 3.061484, "volume": 1545458.0}, {"date": "2012-04-03", "close": 3.130392, "volume": 1195029.0}, {"date": "2012-04-04", "close": 3.169768, "volume": 1033728.0}, {"date": "2012-04-05", "close": 3.071328, "volume": 1173004.0}, {"date": "2012-04-10", "close": 2.992576, "volume": 609497.0}, {"date": "2012-04-11", "close": 2.864604, "volume": 1567275.0}, {"date": "2012-04-12", "close": 2.90398, "volume": 1356425.0}, {"date": "2012-04-13", "close": 2.943356, "volume": 887014.0}, {"date": "2012-04-16", "close": 2.884292, "volume": 666447.0}, {"date": "2012-04-17", "close": 2.884292, "volume": 655491.0}, {"date": "2012-04-18", "close": 2.972888, "volume": 462552.0}, {"date": "2012-04-19", "close": 2.9532, "volume": 1068133.0}, {"date": "2012-04-20", "close": 3.041796, "volume": 1249850.0}, {"date": "2012-04-23", "close": 2.933512, "volume": 579090.0}, {"date": "2012-04-24", "close": 2.815384, "volume": 1257352.0}, {"date": "2012-04-26", "close": 2.913824, "volume": 1214893.0}, {"date": "2012-04-27", "close": 2.618504, "volume": 1908722.0}, {"date": "2012-04-30", "close": 2.480688, "volume": 4307210.0}, {"date": "2012-05-01", "close": 2.520064, "volume": 3368248.0}, {"date": "2012-05-02", "close": 2.549596, "volume": 3015769.0}, {"date": "2012-05-03", "close": 2.579128, "volume": 3283744.0}, {"date": "2012-05-04", "close": 2.51022, "volume": 1906360.0}, {"date": "2012-05-07", "close": 2.382248, "volume": 1474325.0}, {"date": "2012-05-08", "close": 2.36256, "volume": 1788364.0}, {"date": "2012-05-09", "close": 2.195212, "volume": 2198181.0}, {"date": "2012-05-10", "close": 2.175524, "volume": 1665105.0}, {"date": "2012-05-11", "close": 2.155836, "volume": 835527.0}, {"date": "2012-05-14", "close": 2.047552, "volume": 1141221.0}, {"date": "2012-05-15", "close": 2.027864, "volume": 3036639.0}, {"date": "2012-05-16", "close": 1.9688, "volume": 2292907.0}, {"date": "2012-05-17", "close": 2.027864, "volume": 2115762.0}, {"date": "2012-05-18", "close": 1.855594, "volume": 2202650.0}, {"date": "2012-05-21", "close": 1.934346, "volume": 1363028.0}, {"date": "2012-05-22", "close": 1.988488, "volume": 1808053.0}, {"date": "2012-05-23", "close": 1.958956, "volume": 951562.0}, {"date": "2012-05-24", "close": 1.939268, "volume": 1137528.0}, {"date": "2012-05-25", "close": 1.91958, "volume": 809345.0}, {"date": "2012-05-28", "close": 2.027864, "volume": 878297.0}, {"date": "2012-05-29", "close": 2.086928, "volume": 820293.0}, {"date": "2012-05-30", "close": 2.027864, "volume": 1241567.0}, {"date": "2012-05-31", "close": 2.06724, "volume": 1794315.0}, {"date": "2012-06-01", "close": 1.978644, "volume": 657063.0}, {"date": "2012-06-04", "close": 1.816218, "volume": 1239937.0}, {"date": "2012-06-05", "close": 1.885126, "volume": 1631961.0}, {"date": "2012-06-06", "close": 1.94419, "volume": 928866.0}, {"date": "2012-06-07", "close": 1.94419, "volume": 2543373.0}, {"date": "2012-06-08", "close": 1.855594, "volume": 1753189.0}, {"date": "2012-06-12", "close": 1.84575, "volume": 1005391.0}, {"date": "2012-06-13", "close": 1.840828, "volume": 1568292.0}, {"date": "2012-06-14", "close": 1.801452, "volume": 2316930.0}, {"date": "2012-06-15", "close": 1.801452, "volume": 1445472.0}, {"date": "2012-06-18", "close": 1.87036, "volume": 965969.0}, {"date": "2012-06-19", "close": 1.816218, "volume": 439445.0}, {"date": "2012-06-20", "close": 1.850672, "volume": 781944.0}, {"date": "2012-06-21", "close": 1.791608, "volume": 1412691.0}, {"date": "2012-06-22", "close": 1.683324, "volume": 1443418.0}, {"date": "2012-06-25", "close": 1.693168, "volume": 1371688.0}, {"date": "2012-06-26", "close": 1.62426, "volume": 747209.0}, {"date": "2012-06-27", "close": 1.62426, "volume": 1172477.0}, {"date": "2012-06-28", "close": 1.619338, "volume": 1319807.0}, {"date": "2012-06-29", "close": 1.732544, "volume": 1491837.0}, {"date": "2012-07-02", "close": 1.811296, "volume": 1013233.0}, {"date": "2012-07-03", "close": 1.737466, "volume": 582132.0}, {"date": "2012-07-04", "close": 1.806374, "volume": 1293748.0}, {"date": "2012-07-05", "close": 1.801452, "volume": 960167.0}, {"date": "2012-07-06", "close": 1.757154, "volume": 441560.0}, {"date": "2012-07-09", "close": 1.688246, "volume": 637343.0}, {"date": "2012-07-10", "close": 1.64887, "volume": 827974.0}, {"date": "2012-07-11", "close": 1.62426, "volume": 648026.0}, {"date": "2012-07-12", "close": 1.629182, "volume": 411584.0}, {"date": "2012-07-13", "close": 1.57504, "volume": 1038094.0}, {"date": "2012-07-16", "close": 1.62426, "volume": 653635.0}, {"date": "2012-07-17", "close": 1.732544, "volume": 941551.0}, {"date": "2012-07-18", "close": 1.658714, "volume": 864974.0}, {"date": "2012-07-19", "close": 1.688246, "volume": 679969.0}, {"date": "2012-07-20", "close": 1.712856, "volume": 895322.0}, {"date": "2012-07-23", "close": 1.555352, "volume": 1152947.0}, {"date": "2012-07-24", "close": 1.59965, "volume": 458995.0}, {"date": "2012-07-25", "close": 1.555352, "volume": 690722.0}, {"date": "2012-07-26", "close": 1.57504, "volume": 1141749.0}, {"date": "2012-07-27", "close": 1.594728, "volume": 368966.0}, {"date": "2012-07-30", "close": 1.609494, "volume": 426391.0}, {"date": "2012-07-31", "close": 1.55043, "volume": 1256573.0}, {"date": "2012-08-01", "close": 1.565196, "volume": 5291041.0}, {"date": "2012-08-02", "close": 1.570118, "volume": 1210849.0}, {"date": "2012-08-03", "close": 1.506132, "volume": 786452.0}, {"date": "2012-08-06", "close": 1.57504, "volume": 378402.0}, {"date": "2012-08-07", "close": 1.545508, "volume": 1340449.0}, {"date": "2012-08-08", "close": 1.565196, "volume": 2288183.0}, {"date": "2012-08-09", "close": 1.614416, "volume": 2969126.0}, {"date": "2012-08-10", "close": 1.589806, "volume": 1356547.0}, {"date": "2012-08-13", "close": 1.579962, "volume": 803014.0}, {"date": "2012-08-14", "close": 1.604572, "volume": 1135331.0}, {"date": "2012-08-15", "close": 1.584884, "volume": 587620.0}, {"date": "2012-08-16", "close": 1.643948, "volume": 2608094.0}, {"date": "2012-08-17", "close": 1.707934, "volume": 3659303.0}, {"date": "2012-08-20", "close": 1.7227, "volume": 3132302.0}, {"date": "2012-08-21", "close": 1.683324, "volume": 2496814.0}, {"date": "2012-08-22", "close": 1.634104, "volume": 3257643.0}, {"date": "2012-08-23", "close": 1.678402, "volume": 2591555.0}, {"date": "2012-08-24", "close": 1.653792, "volume": 1056341.0}, {"date": "2012-08-27", "close": 1.643948, "volume": 1175959.0}, {"date": "2012-08-28", "close": 1.64887, "volume": 1637495.0}, {"date": "2012-08-29", "close": 1.62426, "volume": 1029061.0}, {"date": "2012-08-30", "close": 1.319096, "volume": 7273419.0}, {"date": "2012-08-31", "close": 1.299408, "volume": 3131034.0}, {"date": "2012-09-03", "close": 1.264954, "volume": 1236950.0}, {"date": "2012-09-04", "close": 1.235422, "volume": 1198246.0}, {"date": "2012-09-05", "close": 1.151748, "volume": 2591128.0}, {"date": "2012-09-06", "close": 1.245266, "volume": 3431255.0}, {"date": "2012-09-07", "close": 1.27972, "volume": 1850438.0}, {"date": "2012-09-10", "close": 1.35355, "volume": 1876546.0}, {"date": "2012-09-11", "close": 1.348628, "volume": 833252.0}, {"date": "2012-09-12", "close": 1.37816, "volume": 1439905.0}, {"date": "2012-09-13", "close": 1.392926, "volume": 882622.0}, {"date": "2012-09-14", "close": 1.471678, "volume": 1214578.0}, {"date": "2012-09-17", "close": 1.535664, "volume": 1876612.0}, {"date": "2012-09-18", "close": 1.57504, "volume": 1678199.0}, {"date": "2012-09-19", "close": 1.62426, "volume": 2150942.0}, {"date": "2012-09-20", "close": 1.663636, "volume": 2485123.0}, {"date": "2012-09-21", "close": 1.688246, "volume": 1704408.0}, {"date": "2012-09-24", "close": 1.668558, "volume": 1109279.0}, {"date": "2012-09-25", "close": 1.64887, "volume": 1772318.0}, {"date": "2012-09-26", "close": 1.619338, "volume": 1590586.0}, {"date": "2012-09-27", "close": 1.619338, "volume": 1485253.0}, {"date": "2012-09-28", "close": 1.614416, "volume": 995762.0}, {"date": "2012-10-01", "close": 1.629182, "volume": 257668.0}, {"date": "2012-10-02", "close": 1.619338, "volume": 920397.0}, {"date": "2012-10-03", "close": 1.64887, "volume": 602109.0}, {"date": "2012-10-04", "close": 1.643948, "volume": 564684.0}, {"date": "2012-10-05", "close": 1.619338, "volume": 731947.0}, {"date": "2012-10-08", "close": 1.589806, "volume": 721393.0}, {"date": "2012-10-09", "close": 1.565196, "volume": 802226.0}, {"date": "2012-10-10", "close": 1.471678, "volume": 1489777.0}, {"date": "2012-10-11", "close": 1.417536, "volume": 1021259.0}, {"date": "2012-10-12", "close": 1.4766, "volume": 778676.0}, {"date": "2012-10-15", "close": 1.432302, "volume": 496860.0}, {"date": "2012-10-16", "close": 1.412614, "volume": 1803241.0}, {"date": "2012-10-17", "close": 1.392926, "volume": 923496.0}, {"date": "2012-10-18", "close": 1.535664, "volume": 1263743.0}, {"date": "2012-10-19", "close": 1.4766, "volume": 1637547.0}, {"date": "2012-10-22", "close": 1.45199, "volume": 1211473.0}, {"date": "2012-10-23", "close": 1.491366, "volume": 613352.0}, {"date": "2012-10-24", "close": 1.456912, "volume": 653027.0}, {"date": "2012-10-25", "close": 1.432302, "volume": 567371.0}, {"date": "2012-10-26", "close": 1.363394, "volume": 895533.0}, {"date": "2012-10-29", "close": 1.333862, "volume": 835942.0}, {"date": "2012-10-30", "close": 1.30433, "volume": 2451030.0}, {"date": "2012-10-31", "close": 1.319096, "volume": 596438.0}, {"date": "2012-11-01", "close": 1.314174, "volume": 1268448.0}, {"date": "2012-11-02", "close": 1.392926, "volume": 874952.0}, {"date": "2012-11-05", "close": 1.368316, "volume": 609336.0}, {"date": "2012-11-06", "close": 1.309252, "volume": 287632.0}, {"date": "2012-11-07", "close": 1.343706, "volume": 704639.0}, {"date": "2012-11-08", "close": 1.368316, "volume": 412828.0}, {"date": "2012-11-09", "close": 1.314174, "volume": 296367.0}, {"date": "2012-11-12", "close": 1.309252, "volume": 387540.0}, {"date": "2012-11-13", "close": 1.25511, "volume": 597982.0}, {"date": "2012-11-14", "close": 1.250188, "volume": 415130.0}, {"date": "2012-11-15", "close": 1.235422, "volume": 675951.0}, {"date": "2012-11-16", "close": 1.250188, "volume": 304261.0}, {"date": "2012-11-19", "close": 1.333862, "volume": 557533.0}, {"date": "2012-11-20", "close": 1.333862, "volume": 719980.0}, {"date": "2012-11-21", "close": 1.32894, "volume": 625486.0}, {"date": "2012-11-22", "close": 1.348628, "volume": 184048.0}, {"date": "2012-11-23", "close": 1.343706, "volume": 165386.0}, {"date": "2012-11-26", "close": 1.294486, "volume": 882124.0}, {"date": "2012-11-27", "close": 1.289564, "volume": 873372.0}, {"date": "2012-11-28", "close": 1.245266, "volume": 498212.0}, {"date": "2012-11-29", "close": 1.191124, "volume": 1248215.0}, {"date": "2012-11-30", "close": 1.087762, "volume": 1881538.0}, {"date": "2012-12-03", "close": 1.18128, "volume": 1101722.0}, {"date": "2012-12-04", "close": 1.171436, "volume": 519964.0}, {"date": "2012-12-05", "close": 1.196046, "volume": 923602.0}, {"date": "2012-12-06", "close": 1.220656, "volume": 881008.0}, {"date": "2012-12-07", "close": 1.284642, "volume": 958700.0}, {"date": "2012-12-10", "close": 1.30433, "volume": 537031.0}, {"date": "2012-12-11", "close": 1.392926, "volume": 1261554.0}, {"date": "2012-12-12", "close": 1.442146, "volume": 996951.0}, {"date": "2012-12-13", "close": 1.397848, "volume": 1393752.0}, {"date": "2012-12-14", "close": 1.417536, "volume": 943285.0}, {"date": "2012-12-17", "close": 1.407692, "volume": 1464035.0}, {"date": "2012-12-18", "close": 1.520898, "volume": 2279248.0}, {"date": "2012-12-19", "close": 1.55043, "volume": 1408691.0}, {"date": "2012-12-20", "close": 1.565196, "volume": 1819222.0}, {"date": "2012-12-21", "close": 1.619338, "volume": 2111123.0}, {"date": "2012-12-24", "close": 1.639026, "volume": 1181498.0}, {"date": "2012-12-27", "close": 1.639026, "volume": 209960.0}, {"date": "2012-12-28", "close": 1.67348, "volume": 519069.0}, {"date": "2012-12-31", "close": 1.658714, "volume": 451703.0}, {"date": "2013-01-02", "close": 1.688246, "volume": 700259.0}, {"date": "2013-01-03", "close": 1.7227, "volume": 672816.0}, {"date": "2013-01-04", "close": 1.732544, "volume": 708526.0}, {"date": "2013-01-07", "close": 1.77192, "volume": 1815710.0}, {"date": "2013-01-08", "close": 1.77192, "volume": 1849719.0}, {"date": "2013-01-09", "close": 1.732544, "volume": 2402126.0}, {"date": "2013-01-10", "close": 1.766998, "volume": 1204181.0}, {"date": "2013-01-11", "close": 1.762076, "volume": 1433955.0}, {"date": "2013-01-14", "close": 1.776842, "volume": 1294565.0}, {"date": "2013-01-15", "close": 1.776842, "volume": 603819.0}, {"date": "2013-01-16", "close": 1.786686, "volume": 418582.0}, {"date": "2013-01-17", "close": 1.762076, "volume": 1093485.0}, {"date": "2013-01-18", "close": 1.737466, "volume": 682601.0}, {"date": "2013-01-21", "close": 1.74731, "volume": 775629.0}, {"date": "2013-01-22", "close": 1.742388, "volume": 1369347.0}, {"date": "2013-01-23", "close": 1.717778, "volume": 753765.0}, {"date": "2013-01-24", "close": 1.781764, "volume": 1360526.0}, {"date": "2013-01-25", "close": 1.811296, "volume": 1183974.0}, {"date": "2013-01-29", "close": 1.850672, "volume": 1910334.0}, {"date": "2013-01-30", "close": 1.875282, "volume": 1752080.0}, {"date": "2013-01-31", "close": 1.786686, "volume": 1565937.0}, {"date": "2013-02-01", "close": 1.712856, "volume": 1481453.0}, {"date": "2013-02-04", "close": 1.752232, "volume": 1890969.0}, {"date": "2013-02-05", "close": 1.7227, "volume": 1528331.0}, {"date": "2013-02-06", "close": 1.712856, "volume": 565223.0}, {"date": "2013-02-07", "close": 1.683324, "volume": 827381.0}, {"date": "2013-02-08", "close": 1.712856, "volume": 497137.0}, {"date": "2013-02-11", "close": 1.732544, "volume": 576648.0}, {"date": "2013-02-12", "close": 1.786686, "volume": 1284801.0}, {"date": "2013-02-13", "close": 1.82114, "volume": 827898.0}, {"date": "2013-02-14", "close": 1.87036, "volume": 1108762.0}, {"date": "2013-02-15", "close": 1.786686, "volume": 2020232.0}, {"date": "2013-02-18", "close": 1.668558, "volume": 2734619.0}, {"date": "2013-02-19", "close": 1.658714, "volume": 1135706.0}, {"date": "2013-02-20", "close": 1.62426, "volume": 2845850.0}, {"date": "2013-02-21", "close": 1.540586, "volume": 3417959.0}, {"date": "2013-02-22", "close": 1.530742, "volume": 798181.0}, {"date": "2013-02-25", "close": 1.57504, "volume": 902824.0}, {"date": "2013-02-26", "close": 1.535664, "volume": 959465.0}, {"date": "2013-02-27", "close": 1.520898, "volume": 209936.0}, {"date": "2013-02-28", "close": 1.57504, "volume": 394337.0}, {"date": "2013-03-01", "close": 1.515976, "volume": 397378.0}, {"date": "2013-03-04", "close": 1.447068, "volume": 1522960.0}, {"date": "2013-03-05", "close": 1.45199, "volume": 946141.0}, {"date": "2013-03-06", "close": 1.486444, "volume": 919498.0}, {"date": "2013-03-07", "close": 1.447068, "volume": 1296748.0}, {"date": "2013-03-08", "close": 1.447068, "volume": 903715.0}, {"date": "2013-03-11", "close": 1.486444, "volume": 705266.0}, {"date": "2013-03-12", "close": 1.461834, "volume": 806608.0}, {"date": "2013-03-13", "close": 1.447068, "volume": 937668.0}, {"date": "2013-03-14", "close": 1.397848, "volume": 1176400.0}, {"date": "2013-03-15", "close": 1.437224, "volume": 755812.0}, {"date": "2013-03-18", "close": 1.392926, "volume": 1069325.0}, {"date": "2013-03-19", "close": 1.338784, "volume": 2979898.0}, {"date": "2013-03-20", "close": 1.274798, "volume": 2540833.0}, {"date": "2013-03-21", "close": 1.27972, "volume": 2133799.0}, {"date": "2013-03-22", "close": 1.27972, "volume": 1891710.0}, {"date": "2013-03-25", "close": 1.264954, "volume": 759945.0}, {"date": "2013-03-26", "close": 1.2305, "volume": 1945463.0}, {"date": "2013-03-27", "close": 1.2305, "volume": 2342751.0}, {"date": "2013-03-28", "close": 1.20589, "volume": 1631068.0}, {"date": "2013-04-02", "close": 1.191124, "volume": 1530181.0}, {"date": "2013-04-03", "close": 1.171436, "volume": 1276660.0}, {"date": "2013-04-04", "close": 1.141904, "volume": 1032476.0}, {"date": "2013-04-05", "close": 1.269876, "volume": 2251863.0}, {"date": "2013-04-08", "close": 1.2305, "volume": 1547790.0}, {"date": "2013-04-09", "close": 1.25511, "volume": 1696478.0}, {"date": "2013-04-10", "close": 1.343706, "volume": 1761752.0}, {"date": "2013-04-11", "close": 1.30433, "volume": 1191085.0}, {"date": "2013-04-12", "close": 1.225578, "volume": 1582195.0}, {"date": "2013-04-15", "close": 1.15667, "volume": 1265826.0}, {"date": "2013-04-16", "close": 1.13206, "volume": 1418661.0}, {"date": "2013-04-17", "close": 1.097606, "volume": 1212314.0}, {"date": "2013-04-18", "close": 1.00901, "volume": 1989643.0}, {"date": "2013-04-19", "close": 1.191124, "volume": 2411928.0}, {"date": "2013-04-22", "close": 1.03362, "volume": 2489030.0}, {"date": "2013-04-23", "close": 0.9844, "volume": 3051330.0}, {"date": "2013-04-24", "close": 0.945024, "volume": 2816673.0}, {"date": "2013-04-26", "close": 0.949946, "volume": 1844781.0}, {"date": "2013-04-29", "close": 0.9844, "volume": 890294.0}, {"date": "2013-04-30", "close": 0.969634, "volume": 1327104.0}, {"date": "2013-05-01", "close": 0.93518, "volume": 1047538.0}, {"date": "2013-05-02", "close": 0.925336, "volume": 973937.0}, {"date": "2013-05-03", "close": 0.945024, "volume": 506566.0}, {"date": "2013-05-06", "close": 0.964712, "volume": 1159486.0}, {"date": "2013-05-07", "close": 0.974556, "volume": 1066317.0}, {"date": "2013-05-08", "close": 0.979478, "volume": 1300802.0}, {"date": "2013-05-09", "close": 1.004088, "volume": 885198.0}, {"date": "2013-05-10", "close": 0.989322, "volume": 1053480.0}, {"date": "2013-05-13", "close": 0.93518, "volume": 1007105.0}, {"date": "2013-05-14", "close": 0.974556, "volume": 1427119.0}, {"date": "2013-05-15", "close": 0.93518, "volume": 807391.0}, {"date": "2013-05-16", "close": 0.871194, "volume": 1250835.0}, {"date": "2013-05-17", "close": 0.905648, "volume": 1278330.0}, {"date": "2013-05-20", "close": 0.91057, "volume": 801707.0}, {"date": "2013-05-21", "close": 0.945024, "volume": 981309.0}, {"date": "2013-05-22", "close": 0.895804, "volume": 1126130.0}, {"date": "2013-05-23", "close": 0.88596, "volume": 636081.0}, {"date": "2013-05-24", "close": 0.88596, "volume": 573439.0}, {"date": "2013-05-27", "close": 0.841662, "volume": 884408.0}, {"date": "2013-05-28", "close": 0.881038, "volume": 1158152.0}, {"date": "2013-05-29", "close": 0.890882, "volume": 1217985.0}, {"date": "2013-05-30", "close": 0.866272, "volume": 567253.0}, {"date": "2013-05-31", "close": 0.83674, "volume": 834203.0}, {"date": "2013-06-03", "close": 0.802286, "volume": 396025.0}, {"date": "2013-06-04", "close": 0.826896, "volume": 1002170.0}, {"date": "2013-06-05", "close": 0.817052, "volume": 747493.0}, {"date": "2013-06-06", "close": 0.817052, "volume": 968025.0}, {"date": "2013-06-07", "close": 0.777676, "volume": 846310.0}, {"date": "2013-06-11", "close": 0.78752, "volume": 696969.0}, {"date": "2013-06-12", "close": 0.76291, "volume": 641678.0}, {"date": "2013-06-13", "close": 0.753066, "volume": 766425.0}, {"date": "2013-06-14", "close": 0.7383, "volume": 1339348.0}, {"date": "2013-06-17", "close": 0.684158, "volume": 802175.0}, {"date": "2013-06-18", "close": 0.659548, "volume": 1641532.0}, {"date": "2013-06-19", "close": 0.71369, "volume": 899068.0}, {"date": "2013-06-20", "close": 0.767832, "volume": 1480146.0}, {"date": "2013-06-21", "close": 0.703846, "volume": 9435857.0}, {"date": "2013-06-24", "close": 0.634938, "volume": 1065373.0}, {"date": "2013-06-25", "close": 0.654626, "volume": 1888311.0}, {"date": "2013-06-26", "close": 0.61525, "volume": 1202334.0}, {"date": "2013-06-27", "close": 0.600484, "volume": 1450612.0}, {"date": "2013-06-28", "close": 0.610328, "volume": 700881.0}, {"date": "2013-07-01", "close": 0.61525, "volume": 354344.0}, {"date": "2013-07-02", "close": 0.649704, "volume": 294658.0}, {"date": "2013-07-03", "close": 0.610328, "volume": 886984.0}, {"date": "2013-07-04", "close": 0.649704, "volume": 357644.0}, {"date": "2013-07-05", "close": 0.684158, "volume": 1878861.0}, {"date": "2013-07-08", "close": 0.694002, "volume": 515901.0}, {"date": "2013-07-09", "close": 0.674314, "volume": 628998.0}, {"date": "2013-07-10", "close": 0.674314, "volume": 267386.0}, {"date": "2013-07-11", "close": 0.718612, "volume": 680728.0}, {"date": "2013-07-12", "close": 0.733378, "volume": 812495.0}, {"date": "2013-07-15", "close": 0.71369, "volume": 882275.0}, {"date": "2013-07-16", "close": 0.703846, "volume": 927928.0}, {"date": "2013-07-17", "close": 0.728456, "volume": 1355824.0}, {"date": "2013-07-18", "close": 0.792442, "volume": 2001478.0}, {"date": "2013-07-19", "close": 0.777676, "volume": 1798555.0}, {"date": "2013-07-22", "close": 0.846584, "volume": 703226.0}, {"date": "2013-07-23", "close": 0.841662, "volume": 925309.0}, {"date": "2013-07-24", "close": 0.851506, "volume": 1043767.0}, {"date": "2013-07-25", "close": 0.767832, "volume": 607433.0}, {"date": "2013-07-26", "close": 0.743222, "volume": 1158049.0}, {"date": "2013-07-29", "close": 0.7383, "volume": 591633.0}, {"date": "2013-07-30", "close": 0.748144, "volume": 525238.0}, {"date": "2013-07-31", "close": 0.748144, "volume": 794370.0}, {"date": "2013-08-01", "close": 0.753066, "volume": 570542.0}, {"date": "2013-08-02", "close": 0.757988, "volume": 287683.0}, {"date": "2013-08-05", "close": 0.772754, "volume": 210760.0}, {"date": "2013-08-06", "close": 0.772754, "volume": 383013.0}, {"date": "2013-08-07", "close": 0.743222, "volume": 428199.0}, {"date": "2013-08-08", "close": 0.723534, "volume": 597408.0}, {"date": "2013-08-09", "close": 0.728456, "volume": 375133.0}, {"date": "2013-08-12", "close": 0.7383, "volume": 521641.0}, {"date": "2013-08-13", "close": 0.782598, "volume": 969506.0}, {"date": "2013-08-14", "close": 0.767832, "volume": 350877.0}, {"date": "2013-08-15", "close": 0.777676, "volume": 576573.0}, {"date": "2013-08-16", "close": 0.748144, "volume": 1205727.0}, {"date": "2013-08-19", "close": 0.674314, "volume": 2408072.0}, {"date": "2013-08-20", "close": 0.679236, "volume": 1180589.0}, {"date": "2013-08-21", "close": 0.649704, "volume": 1008587.0}, {"date": "2013-08-22", "close": 0.649704, "volume": 550770.0}, {"date": "2013-08-23", "close": 0.684158, "volume": 459520.0}, {"date": "2013-08-26", "close": 0.68908, "volume": 279897.0}, {"date": "2013-08-27", "close": 0.659548, "volume": 415732.0}, {"date": "2013-08-28", "close": 0.674314, "volume": 145869.0}, {"date": "2013-08-29", "close": 0.694002, "volume": 213484.0}, {"date": "2013-08-30", "close": 0.679236, "volume": 406301.0}, {"date": "2013-09-02", "close": 0.708768, "volume": 640356.0}, {"date": "2013-09-03", "close": 0.782598, "volume": 695541.0}, {"date": "2013-09-04", "close": 0.78752, "volume": 392470.0}, {"date": "2013-09-05", "close": 0.772754, "volume": 186544.0}, {"date": "2013-09-06", "close": 0.767832, "volume": 177611.0}, {"date": "2013-09-09", "close": 0.76291, "volume": 137497.0}, {"date": "2013-09-10", "close": 0.757988, "volume": 199110.0}, {"date": "2013-09-11", "close": 0.826896, "volume": 585079.0}, {"date": "2013-09-12", "close": 0.821974, "volume": 649912.0}, {"date": "2013-09-13", "close": 0.807208, "volume": 360906.0}, {"date": "2013-09-16", "close": 0.821974, "volume": 445104.0}, {"date": "2013-09-17", "close": 0.83674, "volume": 126154.0}, {"date": "2013-09-18", "close": 0.826896, "volume": 180147.0}, {"date": "2013-09-19", "close": 0.866272, "volume": 1600036.0}, {"date": "2013-09-20", "close": 0.83674, "volume": 453279.0}, {"date": "2013-09-23", "close": 0.846584, "volume": 356223.0}, {"date": "2013-09-24", "close": 0.86135, "volume": 223988.0}, {"date": "2013-09-25", "close": 0.846584, "volume": 199769.0}, {"date": "2013-09-26", "close": 0.876116, "volume": 554722.0}, {"date": "2013-09-27", "close": 0.890882, "volume": 182372.0}, {"date": "2013-09-30", "close": 0.866272, "volume": 335354.0}, {"date": "2013-10-01", "close": 0.83674, "volume": 71366.0}, {"date": "2013-10-02", "close": 0.851506, "volume": 62588.0}, {"date": "2013-10-03", "close": 0.83674, "volume": 144340.0}, {"date": "2013-10-04", "close": 0.797364, "volume": 23328.0}, {"date": "2013-10-07", "close": 0.807208, "volume": 60618.0}, {"date": "2013-10-08", "close": 0.81213, "volume": 165572.0}, {"date": "2013-10-09", "close": 0.83674, "volume": 178497.0}, {"date": "2013-10-10", "close": 0.817052, "volume": 571275.0}, {"date": "2013-10-11", "close": 0.78752, "volume": 536049.0}, {"date": "2013-10-14", "close": 0.743222, "volume": 279958.0}, {"date": "2013-10-15", "close": 0.753066, "volume": 105932.0}, {"date": "2013-10-16", "close": 0.757988, "volume": 348733.0}, {"date": "2013-10-17", "close": 0.757988, "volume": 542238.0}, {"date": "2013-10-18", "close": 0.777676, "volume": 995828.0}, {"date": "2013-10-21", "close": 0.777676, "volume": 395913.0}, {"date": "2013-10-22", "close": 0.767832, "volume": 743478.0}, {"date": "2013-10-23", "close": 0.831818, "volume": 810762.0}, {"date": "2013-10-24", "close": 0.81213, "volume": 255356.0}, {"date": "2013-10-25", "close": 0.821974, "volume": 715974.0}, {"date": "2013-10-28", "close": 0.817052, "volume": 534869.0}, {"date": "2013-10-29", "close": 0.767832, "volume": 439725.0}, {"date": "2013-10-30", "close": 0.728456, "volume": 868712.0}, {"date": "2013-10-31", "close": 0.708768, "volume": 325342.0}, {"date": "2013-11-01", "close": 0.708768, "volume": 536207.0}, {"date": "2013-11-04", "close": 0.694002, "volume": 457163.0}, {"date": "2013-11-05", "close": 0.708768, "volume": 528164.0}, {"date": "2013-11-06", "close": 0.68908, "volume": 462957.0}, {"date": "2013-11-07", "close": 0.698924, "volume": 454113.0}, {"date": "2013-11-08", "close": 0.703846, "volume": 549517.0}, {"date": "2013-11-11", "close": 0.68908, "volume": 808776.0}, {"date": "2013-11-12", "close": 0.679236, "volume": 526602.0}, {"date": "2013-11-13", "close": 0.674314, "volume": 217914.0}, {"date": "2013-11-14", "close": 0.698924, "volume": 320773.0}, {"date": "2013-11-15", "close": 0.703846, "volume": 127528.0}, {"date": "2013-11-18", "close": 0.674314, "volume": 245997.0}, {"date": "2013-11-19", "close": 0.684158, "volume": 361928.0}, {"date": "2013-11-20", "close": 0.63986, "volume": 759906.0}, {"date": "2013-11-21", "close": 0.63986, "volume": 545000.0}, {"date": "2013-11-22", "close": 0.630016, "volume": 860173.0}, {"date": "2013-11-25", "close": 0.630016, "volume": 739961.0}, {"date": "2013-11-26", "close": 0.595562, "volume": 5103382.0}, {"date": "2013-11-27", "close": 0.575874, "volume": 866257.0}, {"date": "2013-11-28", "close": 0.575874, "volume": 1039127.0}, {"date": "2013-11-29", "close": 0.600484, "volume": 497360.0}, {"date": "2013-12-02", "close": 0.556186, "volume": 235946.0}, {"date": "2013-12-03", "close": 0.546342, "volume": 435881.0}, {"date": "2013-12-04", "close": 0.526654, "volume": 1315385.0}, {"date": "2013-12-05", "close": 0.521732, "volume": 539715.0}, {"date": "2013-12-06", "close": 0.487278, "volume": 1278970.0}, {"date": "2013-12-09", "close": 0.452824, "volume": 501768.0}, {"date": "2013-12-10", "close": 0.477434, "volume": 1523203.0}, {"date": "2013-12-11", "close": 0.4922, "volume": 872004.0}, {"date": "2013-12-12", "close": 0.497122, "volume": 555270.0}, {"date": "2013-12-13", "close": 0.477434, "volume": 476994.0}, {"date": "2013-12-16", "close": 0.457746, "volume": 336301.0}, {"date": "2013-12-17", "close": 0.452824, "volume": 308466.0}, {"date": "2013-12-18", "close": 0.462668, "volume": 693330.0}, {"date": "2013-12-19", "close": 0.457746, "volume": 418225.0}, {"date": "2013-12-20", "close": 0.462668, "volume": 376610.0}, {"date": "2013-12-23", "close": 0.506966, "volume": 429565.0}, {"date": "2013-12-24", "close": 0.521732, "volume": 194292.0}, {"date": "2013-12-27", "close": 0.56603, "volume": 374050.0}, {"date": "2013-12-30", "close": 0.570952, "volume": 497606.0}, {"date": "2013-12-31", "close": 0.610328, "volume": 530945.0}, {"date": "2014-01-02", "close": 0.630016, "volume": 513909.0}, {"date": "2014-01-03", "close": 0.620172, "volume": 376704.0}, {"date": "2014-01-06", "close": 0.684158, "volume": 511422.0}, {"date": "2014-01-07", "close": 0.708768, "volume": 470486.0}, {"date": "2014-01-08", "close": 0.669392, "volume": 397632.0}, {"date": "2014-01-09", "close": 0.659548, "volume": 402877.0}, {"date": "2014-01-10", "close": 0.649704, "volume": 339072.0}, {"date": "2014-01-13", "close": 0.610328, "volume": 535670.0}, {"date": "2014-01-14", "close": 0.580796, "volume": 535989.0}, {"date": "2014-01-15", "close": 0.54142, "volume": 658725.0}, {"date": "2014-01-16", "close": 0.570952, "volume": 299312.0}, {"date": "2014-01-17", "close": 0.556186, "volume": 169120.0}, {"date": "2014-01-20", "close": 0.56603, "volume": 456499.0}, {"date": "2014-01-21", "close": 0.551264, "volume": 128635.0}, {"date": "2014-01-22", "close": 0.536498, "volume": 171605.0}, {"date": "2014-01-23", "close": 0.556186, "volume": 84577.0}, {"date": "2014-01-24", "close": 0.546342, "volume": 151958.0}, {"date": "2014-01-28", "close": 0.54142, "volume": 227604.0}, {"date": "2014-01-29", "close": 0.526654, "volume": 183124.0}, {"date": "2014-01-30", "close": 0.570952, "volume": 394349.0}, {"date": "2014-01-31", "close": 0.649704, "volume": 842273.0}, {"date": "2014-02-03", "close": 0.620172, "volume": 288270.0}, {"date": "2014-02-04", "close": 0.595562, "volume": 270310.0}, {"date": "2014-02-05", "close": 0.59064, "volume": 341330.0}, {"date": "2014-02-06", "close": 0.580796, "volume": 157041.0}, {"date": "2014-02-07", "close": 0.580796, "volume": 814485.0}, {"date": "2014-02-10", "close": 0.570952, "volume": 280503.0}, {"date": "2014-02-11", "close": 0.585718, "volume": 302344.0}, {"date": "2014-02-12", "close": 0.536498, "volume": 294271.0}, {"date": "2014-02-13", "close": 0.556186, "volume": 78337.0}, {"date": "2014-02-14", "close": 0.54142, "volume": 272172.0}, {"date": "2014-02-17", "close": 0.610328, "volume": 1263507.0}, {"date": "2014-02-18", "close": 0.56603, "volume": 380231.0}, {"date": "2014-02-19", "close": 0.570952, "volume": 776678.0}, {"date": "2014-02-20", "close": 0.561108, "volume": 95099.0}, {"date": "2014-02-21", "close": 0.56603, "volume": 61651.0}, {"date": "2014-02-24", "close": 0.561108, "volume": 601596.0}, {"date": "2014-02-25", "close": 0.570952, "volume": 1847846.0}, {"date": "2014-02-26", "close": 0.610328, "volume": 157731.0}, {"date": "2014-02-27", "close": 0.561108, "volume": 453287.0}, {"date": "2014-02-28", "close": 0.575874, "volume": 357002.0}, {"date": "2014-03-03", "close": 0.600484, "volume": 164107.0}, {"date": "2014-03-04", "close": 0.605406, "volume": 1300066.0}, {"date": "2014-03-05", "close": 0.610328, "volume": 1015024.0}, {"date": "2014-03-06", "close": 0.580796, "volume": 159401.0}, {"date": "2014-03-07", "close": 0.59064, "volume": 53565.0}, {"date": "2014-03-10", "close": 0.610328, "volume": 378004.0}, {"date": "2014-03-11", "close": 0.63986, "volume": 994892.0}, {"date": "2014-03-12", "close": 0.669392, "volume": 382090.0}, {"date": "2014-03-13", "close": 0.634938, "volume": 734808.0}, {"date": "2014-03-14", "close": 0.625094, "volume": 575273.0}, {"date": "2014-03-17", "close": 0.600484, "volume": 339724.0}, {"date": "2014-03-18", "close": 0.610328, "volume": 84128.0}, {"date": "2014-03-19", "close": 0.620172, "volume": 191329.0}, {"date": "2014-03-20", "close": 0.634938, "volume": 1865677.0}, {"date": "2014-03-21", "close": 0.63986, "volume": 2563100.0}, {"date": "2014-03-24", "close": 0.669392, "volume": 2902536.0}, {"date": "2014-03-25", "close": 0.659548, "volume": 1099340.0}, {"date": "2014-03-26", "close": 0.644782, "volume": 768953.0}, {"date": "2014-03-27", "close": 0.610328, "volume": 432289.0}, {"date": "2014-03-28", "close": 0.610328, "volume": 415825.0}, {"date": "2014-03-31", "close": 0.649704, "volume": 489720.0}, {"date": "2014-04-01", "close": 0.634938, "volume": 341670.0}, {"date": "2014-04-02", "close": 0.634938, "volume": 316062.0}, {"date": "2014-04-03", "close": 0.630016, "volume": 100395.0}, {"date": "2014-04-04", "close": 0.634938, "volume": 263565.0}, {"date": "2014-04-07", "close": 0.620172, "volume": 259033.0}, {"date": "2014-04-08", "close": 0.620172, "volume": 85752.0}, {"date": "2014-04-09", "close": 0.630016, "volume": 341782.0}, {"date": "2014-04-10", "close": 0.63986, "volume": 342383.0}, {"date": "2014-04-11", "close": 0.649704, "volume": 29702.0}, {"date": "2014-04-14", "close": 0.644782, "volume": 26171.0}, {"date": "2014-04-15", "close": 0.66447, "volume": 178989.0}, {"date": "2014-04-16", "close": 0.654626, "volume": 168518.0}, {"date": "2014-04-17", "close": 0.654626, "volume": 163448.0}, {"date": "2014-04-22", "close": 0.68908, "volume": 396694.0}, {"date": "2014-04-23", "close": 0.718612, "volume": 415791.0}, {"date": "2014-04-24", "close": 0.698924, "volume": 221770.0}, {"date": "2014-04-28", "close": 0.694002, "volume": 97618.0}, {"date": "2014-04-29", "close": 0.708768, "volume": 176241.0}, {"date": "2014-04-30", "close": 0.723534, "volume": 669560.0}, {"date": "2014-05-01", "close": 0.723534, "volume": 320295.0}, {"date": "2014-05-02", "close": 0.708768, "volume": 100784.0}, {"date": "2014-05-05", "close": 0.71369, "volume": 382142.0}, {"date": "2014-05-06", "close": 0.748144, "volume": 270739.0}, {"date": "2014-05-07", "close": 0.743222, "volume": 248090.0}, {"date": "2014-05-08", "close": 0.71369, "volume": 230345.0}, {"date": "2014-05-09", "close": 0.7383, "volume": 172603.0}, {"date": "2014-05-12", "close": 0.718612, "volume": 252839.0}, {"date": "2014-05-13", "close": 0.708768, "volume": 147778.0}, {"date": "2014-05-14", "close": 0.71369, "volume": 172889.0}, {"date": "2014-05-15", "close": 0.708768, "volume": 197575.0}, {"date": "2014-05-16", "close": 0.694002, "volume": 52178.0}, {"date": "2014-05-19", "close": 0.634938, "volume": 132614.0}, {"date": "2014-05-20", "close": 0.659548, "volume": 336857.0}, {"date": "2014-05-21", "close": 0.679236, "volume": 612203.0}, {"date": "2014-05-22", "close": 0.610328, "volume": 109732.0}, {"date": "2014-05-23", "close": 0.634938, "volume": 111949.0}, {"date": "2014-05-26", "close": 0.659548, "volume": 96780.0}, {"date": "2014-05-27", "close": 0.659548, "volume": 45917.0}, {"date": "2014-05-28", "close": 0.63986, "volume": 120037.0}, {"date": "2014-05-29", "close": 0.610328, "volume": 311695.0}, {"date": "2014-05-30", "close": 0.63986, "volume": 256810.0}, {"date": "2014-06-02", "close": 0.68908, "volume": 429750.0}, {"date": "2014-06-03", "close": 0.679236, "volume": 325925.0}, {"date": "2014-06-04", "close": 0.649704, "volume": 346221.0}, {"date": "2014-06-05", "close": 0.649704, "volume": 232649.0}, {"date": "2014-06-06", "close": 0.654626, "volume": 222514.0}, {"date": "2014-06-10", "close": 0.669392, "volume": 247359.0}, {"date": "2014-06-11", "close": 0.659548, "volume": 83825.0}, {"date": "2014-06-12", "close": 0.63986, "volume": 80912.0}, {"date": "2014-06-13", "close": 0.63986, "volume": 7865.0}, {"date": "2014-06-16", "close": 0.654626, "volume": 145461.0}, {"date": "2014-06-17", "close": 0.679236, "volume": 351896.0}, {"date": "2014-06-18", "close": 0.68908, "volume": 138940.0}, {"date": "2014-06-19", "close": 0.684158, "volume": 179090.0}, {"date": "2014-06-20", "close": 0.669392, "volume": 128048.0}, {"date": "2014-06-23", "close": 0.674314, "volume": 178902.0}, {"date": "2014-06-24", "close": 0.659548, "volume": 99574.0}, {"date": "2014-06-25", "close": 0.644782, "volume": 72267.0}, {"date": "2014-06-26", "close": 0.644782, "volume": 226512.0}, {"date": "2014-06-27", "close": 0.63986, "volume": 142175.0}, {"date": "2014-06-30", "close": 0.620172, "volume": 467520.0}, {"date": "2014-07-01", "close": 0.59064, "volume": 356546.0}, {"date": "2014-07-02", "close": 0.630016, "volume": 240046.0}, {"date": "2014-07-03", "close": 0.63986, "volume": 82640.0}, {"date": "2014-07-04", "close": 0.610328, "volume": 61496.0}, {"date": "2014-07-07", "close": 0.620172, "volume": 81433.0}, {"date": "2014-07-08", "close": 0.595562, "volume": 84173.0}, {"date": "2014-07-09", "close": 0.605406, "volume": 205042.0}, {"date": "2014-07-10", "close": 0.61525, "volume": 269069.0}, {"date": "2014-07-11", "close": 0.620172, "volume": 88473.0}, {"date": "2014-07-14", "close": 0.649704, "volume": 244076.0}, {"date": "2014-07-15", "close": 0.644782, "volume": 376292.0}, {"date": "2014-07-16", "close": 0.659548, "volume": 127043.0}, {"date": "2014-07-17", "close": 0.644782, "volume": 41087.0}, {"date": "2014-07-18", "close": 0.63986, "volume": 113762.0}, {"date": "2014-07-21", "close": 0.625094, "volume": 461625.0}, {"date": "2014-07-22", "close": 0.66447, "volume": 195632.0}, {"date": "2014-07-23", "close": 0.684158, "volume": 457562.0}, {"date": "2014-07-24", "close": 0.649704, "volume": 138073.0}, {"date": "2014-07-25", "close": 0.679236, "volume": 1723.0}, {"date": "2014-07-28", "close": 0.659548, "volume": 1051791.0}, {"date": "2014-07-29", "close": 0.659548, "volume": 52134.0}, {"date": "2014-07-30", "close": 0.669392, "volume": 115659.0}, {"date": "2014-07-31", "close": 0.634938, "volume": 139571.0}, {"date": "2014-08-01", "close": 0.649704, "volume": 29649.0}, {"date": "2014-08-04", "close": 0.649704, "volume": 276880.0}, {"date": "2014-08-05", "close": 0.649704, "volume": 44392.0}, {"date": "2014-08-06", "close": 0.63986, "volume": 113475.0}, {"date": "2014-08-07", "close": 0.644782, "volume": 118828.0}, {"date": "2014-08-08", "close": 0.649704, "volume": 139571.0}, {"date": "2014-08-11", "close": 0.63986, "volume": 41093.0}, {"date": "2014-08-12", "close": 0.659548, "volume": 294482.0}, {"date": "2014-08-13", "close": 0.66447, "volume": 473660.0}, {"date": "2014-08-14", "close": 0.669392, "volume": 382892.0}, {"date": "2014-08-15", "close": 0.674314, "volume": 420229.0}, {"date": "2014-08-18", "close": 0.703846, "volume": 2242505.0}, {"date": "2014-08-19", "close": 0.7383, "volume": 777134.0}, {"date": "2014-08-20", "close": 0.718612, "volume": 2260611.0}, {"date": "2014-08-21", "close": 0.728456, "volume": 718728.0}, {"date": "2014-08-22", "close": 0.728456, "volume": 142664.0}, {"date": "2014-08-25", "close": 0.708768, "volume": 86443.0}, {"date": "2014-08-26", "close": 0.71369, "volume": 248993.0}, {"date": "2014-08-27", "close": 0.718612, "volume": 274366.0}, {"date": "2014-08-28", "close": 0.728456, "volume": 99654.0}, {"date": "2014-08-29", "close": 0.7383, "volume": 334443.0}, {"date": "2014-09-01", "close": 0.753066, "volume": 45544.0}, {"date": "2014-09-02", "close": 0.748144, "volume": 1293111.0}, {"date": "2014-09-03", "close": 0.748144, "volume": 210290.0}, {"date": "2014-09-04", "close": 0.728456, "volume": 240183.0}, {"date": "2014-09-05", "close": 0.71369, "volume": 635886.0}, {"date": "2014-09-08", "close": 0.728456, "volume": 211211.0}, {"date": "2014-09-09", "close": 0.708768, "volume": 324763.0}, {"date": "2014-09-10", "close": 0.698924, "volume": 451533.0}, {"date": "2014-09-11", "close": 0.703846, "volume": 240986.0}, {"date": "2014-09-12", "close": 0.708768, "volume": 721945.0}, {"date": "2014-09-15", "close": 0.703846, "volume": 809613.0}, {"date": "2014-09-16", "close": 0.708768, "volume": 671605.0}, {"date": "2014-09-17", "close": 0.698924, "volume": 732773.0}, {"date": "2014-09-18", "close": 0.694002, "volume": 790589.0}, {"date": "2014-09-19", "close": 0.723534, "volume": 475415.0}, {"date": "2014-09-22", "close": 0.703846, "volume": 148612.0}, {"date": "2014-09-23", "close": 0.703846, "volume": 286619.0}, {"date": "2014-09-24", "close": 0.708768, "volume": 241449.0}, {"date": "2014-09-25", "close": 0.694002, "volume": 91382.0}, {"date": "2014-09-26", "close": 0.669392, "volume": 114018.0}, {"date": "2014-09-29", "close": 0.68908, "volume": 67113.0}, {"date": "2014-09-30", "close": 0.68908, "volume": 453598.0}, {"date": "2014-10-01", "close": 0.669392, "volume": 254648.0}, {"date": "2014-10-02", "close": 0.669392, "volume": 234165.0}, {"date": "2014-10-03", "close": 0.674314, "volume": 133186.0}, {"date": "2014-10-06", "close": 0.669392, "volume": 51914.0}, {"date": "2014-10-07", "close": 0.679236, "volume": 12155.0}, {"date": "2014-10-08", "close": 0.679236, "volume": 448650.0}, {"date": "2014-10-09", "close": 0.669392, "volume": 142073.0}, {"date": "2014-10-10", "close": 0.669392, "volume": 780520.0}, {"date": "2014-10-13", "close": 0.669392, "volume": 19317.0}, {"date": "2014-10-14", "close": 0.659548, "volume": 74.0}, {"date": "2014-10-15", "close": 0.630016, "volume": 136149.0}, {"date": "2014-10-16", "close": 0.620172, "volume": 194015.0}, {"date": "2014-10-17", "close": 0.620172, "volume": 68410.0}, {"date": "2014-10-20", "close": 0.620172, "volume": 109272.0}, {"date": "2014-10-22", "close": 0.620172, "volume": 37635.0}, {"date": "2014-10-24", "close": 0.620172, "volume": 64394.0}, {"date": "2014-10-27", "close": 0.595562, "volume": 351716.0}, {"date": "2014-10-28", "close": 0.600484, "volume": 158028.0}, {"date": "2014-10-29", "close": 0.595562, "volume": 938507.0}, {"date": "2014-10-30", "close": 0.595562, "volume": 586929.0}, {"date": "2014-10-31", "close": 0.59064, "volume": 594540.0}, {"date": "2014-11-03", "close": 0.575874, "volume": 102758.0}, {"date": "2014-11-04", "close": 0.54142, "volume": 922448.0}, {"date": "2014-11-05", "close": 0.56603, "volume": 570996.0}, {"date": "2014-11-06", "close": 0.56603, "volume": 308493.0}, {"date": "2014-11-07", "close": 0.561108, "volume": 65066.0}, {"date": "2014-11-10", "close": 0.546342, "volume": 74825.0}, {"date": "2014-11-11", "close": 0.54142, "volume": 412261.0}, {"date": "2014-11-12", "close": 0.4922, "volume": 312861.0}, {"date": "2014-11-13", "close": 0.521732, "volume": 176271.0}, {"date": "2014-11-14", "close": 0.54142, "volume": 91365.0}, {"date": "2014-11-17", "close": 0.536498, "volume": 149201.0}, {"date": "2014-11-18", "close": 0.526654, "volume": 73022.0}, {"date": "2014-11-19", "close": 0.4922, "volume": 211944.0}, {"date": "2014-11-20", "close": 0.511888, "volume": 177531.0}, {"date": "2014-11-21", "close": 0.4922, "volume": 246933.0}, {"date": "2014-11-24", "close": 0.51681, "volume": 920250.0}, {"date": "2014-11-25", "close": 0.54142, "volume": 94332.0}, {"date": "2014-11-26", "close": 0.546342, "volume": 112294.0}, {"date": "2014-11-27", "close": 0.511888, "volume": 5130.0}, {"date": "2014-11-28", "close": 0.511888, "volume": 734000.0}, {"date": "2014-12-01", "close": 0.46759, "volume": 612999.0}, {"date": "2014-12-02", "close": 0.457746, "volume": 151306.0}, {"date": "2014-12-03", "close": 0.452824, "volume": 200789.0}, {"date": "2014-12-04", "close": 0.408526, "volume": 161394.0}, {"date": "2014-12-05", "close": 0.433136, "volume": 279680.0}, {"date": "2014-12-08", "close": 0.413448, "volume": 345165.0}, {"date": "2014-12-09", "close": 0.413448, "volume": 388116.0}, {"date": "2014-12-10", "close": 0.428214, "volume": 756814.0}, {"date": "2014-12-11", "close": 0.41837, "volume": 17164.0}, {"date": "2014-12-12", "close": 0.39376, "volume": 319191.0}, {"date": "2014-12-15", "close": 0.36915, "volume": 271776.0}, {"date": "2014-12-16", "close": 0.339618, "volume": 405530.0}, {"date": "2014-12-17", "close": 0.324852, "volume": 887189.0}, {"date": "2014-12-18", "close": 0.339618, "volume": 1347121.0}, {"date": "2014-12-19", "close": 0.31993, "volume": 620444.0}, {"date": "2014-12-22", "close": 0.334696, "volume": 703257.0}, {"date": "2014-12-23", "close": 0.339618, "volume": 459067.0}, {"date": "2014-12-24", "close": 0.339618, "volume": 50947.0}, {"date": "2014-12-29", "close": 0.359306, "volume": 531380.0}, {"date": "2014-12-30", "close": 0.447902, "volume": 736161.0}, {"date": "2014-12-31", "close": 0.472512, "volume": 116440.0}, {"date": "2015-01-05", "close": 0.472512, "volume": 69264.0}, {"date": "2015-01-06", "close": 0.472512, "volume": 108587.0}, {"date": "2015-01-07", "close": 0.44298, "volume": 34413.0}, {"date": "2015-01-08", "close": 0.408526, "volume": 388162.0}, {"date": "2015-01-09", "close": 0.388838, "volume": 239568.0}, {"date": "2015-01-12", "close": 0.378994, "volume": 106657.0}, {"date": "2015-01-13", "close": 0.383916, "volume": 240155.0}, {"date": "2015-01-14", "close": 0.359306, "volume": 126079.0}, {"date": "2015-01-15", "close": 0.315008, "volume": 941744.0}, {"date": "2015-01-16", "close": 0.29532, "volume": 2345456.0}, {"date": "2015-01-19", "close": 0.285476, "volume": 5475796.0}, {"date": "2015-01-20", "close": 0.29532, "volume": 1555742.0}, {"date": "2015-01-21", "close": 0.275632, "volume": 1105104.0}, {"date": "2015-01-22", "close": 0.280554, "volume": 1089703.0}, {"date": "2015-01-23", "close": 0.315008, "volume": 1098621.0}, {"date": "2015-01-27", "close": 0.29532, "volume": 409990.0}, {"date": "2015-01-28", "close": 0.285476, "volume": 268862.0}, {"date": "2015-01-29", "close": 0.29532, "volume": 612130.0}, {"date": "2015-01-30", "close": 0.290398, "volume": 724718.0}, {"date": "2015-02-02", "close": 0.290398, "volume": 558008.0}, {"date": "2015-02-03", "close": 0.29532, "volume": 1686479.0}, {"date": "2015-02-04", "close": 0.310086, "volume": 1899869.0}, {"date": "2015-02-05", "close": 0.329774, "volume": 773046.0}, {"date": "2015-02-06", "close": 0.349462, "volume": 905140.0}, {"date": "2015-02-09", "close": 0.31993, "volume": 1185535.0}, {"date": "2015-02-10", "close": 0.310086, "volume": 325029.0}, {"date": "2015-02-11", "close": 0.305164, "volume": 805100.0}, {"date": "2015-02-12", "close": 0.305164, "volume": 496461.0}, {"date": "2015-02-13", "close": 0.315008, "volume": 568060.0}, {"date": "2015-02-16", "close": 0.339618, "volume": 2643952.0}, {"date": "2015-02-17", "close": 0.315008, "volume": 634258.0}, {"date": "2015-02-18", "close": 0.324852, "volume": 1002846.0}, {"date": "2015-02-19", "close": 0.31993, "volume": 472464.0}, {"date": "2015-02-20", "close": 0.324852, "volume": 237540.0}, {"date": "2015-02-23", "close": 0.324852, "volume": 199775.0}, {"date": "2015-02-24", "close": 0.315008, "volume": 643809.0}, {"date": "2015-02-25", "close": 0.315008, "volume": 542387.0}, {"date": "2015-02-26", "close": 0.31993, "volume": 470377.0}, {"date": "2015-02-27", "close": 0.324852, "volume": 741228.0}, {"date": "2015-03-02", "close": 0.315008, "volume": 299991.0}, {"date": "2015-03-03", "close": 0.315008, "volume": 439661.0}, {"date": "2015-03-04", "close": 0.315008, "volume": 383369.0}, {"date": "2015-03-05", "close": 0.324852, "volume": 85553.0}, {"date": "2015-03-06", "close": 0.324852, "volume": 983436.0}, {"date": "2015-03-09", "close": 0.275632, "volume": 645206.0}, {"date": "2015-03-10", "close": 0.285476, "volume": 269683.0}, {"date": "2015-03-11", "close": 0.280554, "volume": 135711.0}, {"date": "2015-03-12", "close": 0.285476, "volume": 408811.0}, {"date": "2015-03-13", "close": 0.29532, "volume": 106495.0}, {"date": "2015-03-16", "close": 0.290398, "volume": 203956.0}, {"date": "2015-03-17", "close": 0.285476, "volume": 241922.0}, {"date": "2015-03-18", "close": 0.255944, "volume": 773458.0}, {"date": "2015-03-19", "close": 0.265788, "volume": 525591.0}, {"date": "2015-03-20", "close": 0.290398, "volume": 3180135.0}, {"date": "2015-03-23", "close": 0.31993, "volume": 841971.0}, {"date": "2015-03-24", "close": 0.329774, "volume": 1533179.0}, {"date": "2015-03-25", "close": 0.334696, "volume": 322175.0}, {"date": "2015-03-26", "close": 0.354384, "volume": 340779.0}, {"date": "2015-03-27", "close": 0.378994, "volume": 172672.0}, {"date": "2015-03-30", "close": 0.34454, "volume": 111165.0}, {"date": "2015-03-31", "close": 0.354384, "volume": 87110.0}, {"date": "2015-04-01", "close": 0.34454, "volume": 28634.0}, {"date": "2015-04-02", "close": 0.34454, "volume": 93901.0}, {"date": "2015-04-07", "close": 0.334696, "volume": 68276.0}, {"date": "2015-04-08", "close": 0.329774, "volume": 143798.0}, {"date": "2015-04-09", "close": 0.34454, "volume": 3328628.0}, {"date": "2015-04-10", "close": 0.349462, "volume": 265511.0}, {"date": "2015-04-13", "close": 0.354384, "volume": 358147.0}, {"date": "2015-04-14", "close": 0.36915, "volume": 352722.0}, {"date": "2015-04-15", "close": 0.383916, "volume": 55932.0}, {"date": "2015-04-16", "close": 0.378994, "volume": 84011.0}, {"date": "2015-04-17", "close": 0.36915, "volume": 116369.0}, {"date": "2015-04-20", "close": 0.34454, "volume": 186729.0}, {"date": "2015-04-21", "close": 0.34454, "volume": 99850.0}, {"date": "2015-04-22", "close": 0.34454, "volume": 58190.0}, {"date": "2015-04-23", "close": 0.349462, "volume": 151663.0}, {"date": "2015-04-24", "close": 0.329774, "volume": 416212.0}, {"date": "2015-04-27", "close": 0.329774, "volume": 158976.0}, {"date": "2015-04-28", "close": 0.329774, "volume": 180995.0}, {"date": "2015-04-29", "close": 0.329774, "volume": 5285.0}, {"date": "2015-04-30", "close": 0.334696, "volume": 107577.0}, {"date": "2015-05-01", "close": 0.329774, "volume": 266557.0}, {"date": "2015-05-04", "close": 0.334696, "volume": 169122.0}, {"date": "2015-05-05", "close": 0.329774, "volume": 40981.0}, {"date": "2015-05-06", "close": 0.334696, "volume": 293280.0}, {"date": "2015-05-07", "close": 0.31993, "volume": 205222.0}, {"date": "2015-05-08", "close": 0.29532, "volume": 146703.0}, {"date": "2015-05-11", "close": 0.275632, "volume": 361039.0}, {"date": "2015-05-12", "close": 0.285476, "volume": 438533.0}, {"date": "2015-05-13", "close": 0.275632, "volume": 461406.0}, {"date": "2015-05-14", "close": 0.275632, "volume": 396346.0}, {"date": "2015-05-15", "close": 0.275632, "volume": 60424.0}, {"date": "2015-05-18", "close": 0.275632, "volume": 45257.0}, {"date": "2015-05-19", "close": 0.265788, "volume": 867089.0}, {"date": "2015-05-20", "close": 0.275632, "volume": 73575.0}, {"date": "2015-05-21", "close": 0.275632, "volume": 372655.0}, {"date": "2015-05-22", "close": 0.280554, "volume": 533821.0}, {"date": "2015-05-25", "close": 0.275632, "volume": 301350.0}, {"date": "2015-05-26", "close": 0.275632, "volume": 589481.0}, {"date": "2015-05-27", "close": 0.27071, "volume": 216548.0}, {"date": "2015-05-28", "close": 0.285476, "volume": 663280.0}, {"date": "2015-05-29", "close": 0.27071, "volume": 484354.0}, {"date": "2015-06-01", "close": 0.280554, "volume": 260290.0}, {"date": "2015-06-02", "close": 0.27071, "volume": 141004.0}, {"date": "2015-06-03", "close": 0.27071, "volume": 71031.0}, {"date": "2015-06-04", "close": 0.275632, "volume": 23423.0}, {"date": "2015-06-05", "close": 0.280554, "volume": 58379.0}, {"date": "2015-06-09", "close": 0.275632, "volume": 195456.0}, {"date": "2015-06-10", "close": 0.29532, "volume": 183920.0}, {"date": "2015-06-11", "close": 0.280554, "volume": 124381.0}, {"date": "2015-06-12", "close": 0.285476, "volume": 94435.0}, {"date": "2015-06-15", "close": 0.285476, "volume": 45004.0}, {"date": "2015-06-16", "close": 0.285476, "volume": 20025.0}, {"date": "2015-06-17", "close": 0.280554, "volume": 77248.0}, {"date": "2015-06-18", "close": 0.285476, "volume": 249884.0}, {"date": "2015-06-19", "close": 0.275632, "volume": 34091.0}, {"date": "2015-06-22", "close": 0.275632, "volume": 81861.0}, {"date": "2015-06-23", "close": 0.280554, "volume": 48054.0}, {"date": "2015-06-24", "close": 0.280554, "volume": 147134.0}, {"date": "2015-06-25", "close": 0.280554, "volume": 146603.0}, {"date": "2015-06-26", "close": 0.275632, "volume": 85788.0}, {"date": "2015-06-29", "close": 0.27071, "volume": 87100.0}, {"date": "2015-06-30", "close": 0.29532, "volume": 2479433.0}, {"date": "2015-07-01", "close": 0.280554, "volume": 26452.0}, {"date": "2015-07-02", "close": 0.285476, "volume": 127367.0}, {"date": "2015-07-03", "close": 0.280554, "volume": 54102.0}, {"date": "2015-07-06", "close": 0.27071, "volume": 4059.0}, {"date": "2015-07-07", "close": 0.27071, "volume": 810235.0}, {"date": "2015-07-08", "close": 0.275632, "volume": 212406.0}, {"date": "2015-07-09", "close": 0.265788, "volume": 1480.0}, {"date": "2015-07-10", "close": 0.260866, "volume": 117689.0}, {"date": "2015-07-13", "close": 0.275632, "volume": 115469.0}, {"date": "2015-07-14", "close": 0.285476, "volume": 94230.0}, {"date": "2015-07-15", "close": 0.285476, "volume": 142926.0}, {"date": "2015-07-16", "close": 0.285476, "volume": 4572.0}, {"date": "2015-07-17", "close": 0.285476, "volume": 16611.0}, {"date": "2015-07-20", "close": 0.260866, "volume": 141284.0}, {"date": "2015-07-21", "close": 0.260866, "volume": 150549.0}, {"date": "2015-07-22", "close": 0.251022, "volume": 376423.0}, {"date": "2015-07-23", "close": 0.22149, "volume": 393023.0}, {"date": "2015-07-24", "close": 0.241178, "volume": 133434.0}, {"date": "2015-07-27", "close": 0.236256, "volume": 6572.0}, {"date": "2015-07-29", "close": 0.231334, "volume": 113700.0}, {"date": "2015-07-30", "close": 0.236256, "volume": 198721.0}, {"date": "2015-07-31", "close": 0.241178, "volume": 212255.0}, {"date": "2015-08-03", "close": 0.226412, "volume": 173450.0}, {"date": "2015-08-04", "close": 0.231334, "volume": 139913.0}, {"date": "2015-08-05", "close": 0.226412, "volume": 106657.0}, {"date": "2015-08-06", "close": 0.22149, "volume": 42021.0}, {"date": "2015-08-07", "close": 0.22149, "volume": 10864.0}, {"date": "2015-08-10", "close": 0.22149, "volume": 158865.0}, {"date": "2015-08-11", "close": 0.226412, "volume": 56908.0}, {"date": "2015-08-13", "close": 0.226412, "volume": 59962.0}, {"date": "2015-08-14", "close": 0.226412, "volume": 49930.0}, {"date": "2015-08-17", "close": 0.236256, "volume": 73036.0}, {"date": "2015-08-21", "close": 0.19688, "volume": 380238.0}, {"date": "2015-08-24", "close": 0.19688, "volume": 468106.0}, {"date": "2015-08-25", "close": 0.19688, "volume": 1278941.0}, {"date": "2015-08-26", "close": 0.19688, "volume": 510838.0}, {"date": "2015-08-27", "close": 0.211646, "volume": 31026.0}, {"date": "2015-08-28", "close": 0.201802, "volume": 27615.0}, {"date": "2015-08-31", "close": 0.19688, "volume": 153626.0}, {"date": "2015-09-01", "close": 0.19688, "volume": 218644.0}, {"date": "2015-09-02", "close": 0.187036, "volume": 51616.0}, {"date": "2015-09-03", "close": 0.187036, "volume": 312690.0}, {"date": "2015-09-04", "close": 0.187036, "volume": 589443.0}, {"date": "2015-09-07", "close": 0.187036, "volume": 818308.0}, {"date": "2015-09-08", "close": 0.19688, "volume": 25808.0}, {"date": "2015-09-09", "close": 0.19688, "volume": 22161.0}, {"date": "2015-09-10", "close": 0.191958, "volume": 203018.0}, {"date": "2015-09-11", "close": 0.191958, "volume": 287158.0}, {"date": "2015-09-14", "close": 0.187036, "volume": 9182.0}, {"date": "2015-09-15", "close": 0.191958, "volume": 341069.0}, {"date": "2015-09-16", "close": 0.19688, "volume": 191565.0}, {"date": "2015-09-17", "close": 0.191958, "volume": 274217.0}, {"date": "2015-09-18", "close": 0.187036, "volume": 2150854.0}, {"date": "2015-09-21", "close": 0.182114, "volume": 301804.0}, {"date": "2015-09-22", "close": 0.182114, "volume": 162787.0}, {"date": "2015-09-23", "close": 0.182114, "volume": 119539.0}, {"date": "2015-09-24", "close": 0.1988488, "volume": 321574.0}, {"date": "2015-09-25", "close": 0.187036, "volume": 8343603.0}, {"date": "2015-09-28", "close": 0.191958, "volume": 407564.0}, {"date": "2015-09-29", "close": 0.187036, "volume": 628415.0}, {"date": "2015-09-30", "close": 0.182114, "volume": 202827.0}, {"date": "2015-10-01", "close": 0.177192, "volume": 538760.0}, {"date": "2015-10-02", "close": 0.177192, "volume": 592897.0}, {"date": "2015-10-05", "close": 0.177192, "volume": 5384.0}, {"date": "2015-10-06", "close": 0.177192, "volume": 123107.0}, {"date": "2015-10-07", "close": 0.182114, "volume": 927013.0}, {"date": "2015-10-08", "close": 0.17227, "volume": 812611.0}, {"date": "2015-10-09", "close": 0.191958, "volume": 76015.0}, {"date": "2015-10-12", "close": 0.187036, "volume": 224085.0}, {"date": "2015-10-13", "close": 0.191958, "volume": 876987.0}, {"date": "2015-10-14", "close": 0.201802, "volume": 376996.0}, {"date": "2015-10-15", "close": 0.22149, "volume": 212195.0}, {"date": "2015-10-16", "close": 0.216568, "volume": 209618.0}, {"date": "2015-10-20", "close": 0.216568, "volume": 122110.0}, {"date": "2015-10-21", "close": 0.22149, "volume": 349725.0}, {"date": "2015-10-22", "close": 0.216568, "volume": 96746.0}, {"date": "2015-10-23", "close": 0.226412, "volume": 118477.0}, {"date": "2015-10-26", "close": 0.236256, "volume": 160402.0}, {"date": "2015-10-27", "close": 0.236256, "volume": 29523.0}, {"date": "2015-10-28", "close": 0.231334, "volume": 74722.0}, {"date": "2015-10-29", "close": 0.226412, "volume": 542374.0}, {"date": "2015-10-30", "close": 0.22149, "volume": 102213.0}, {"date": "2015-11-02", "close": 0.2283808, "volume": 56649.0}, {"date": "2015-11-03", "close": 0.226412, "volume": 120657.0}, {"date": "2015-11-04", "close": 0.241178, "volume": 740972.0}, {"date": "2015-11-05", "close": 0.241178, "volume": 127911.0}, {"date": "2015-11-06", "close": 0.241178, "volume": 169059.0}, {"date": "2015-11-09", "close": 0.236256, "volume": 498141.0}, {"date": "2015-11-10", "close": 0.236256, "volume": 265330.0}, {"date": "2015-11-11", "close": 0.236256, "volume": 264356.0}, {"date": "2015-11-12", "close": 0.236256, "volume": 356618.0}, {"date": "2015-11-13", "close": 0.236256, "volume": 489302.0}, {"date": "2015-11-16", "close": 0.236256, "volume": 54041.0}, {"date": "2015-11-17", "close": 0.236256, "volume": 184112.0}, {"date": "2015-11-18", "close": 0.236256, "volume": 332782.0}, {"date": "2015-11-19", "close": 0.231334, "volume": 1020077.0}, {"date": "2015-11-20", "close": 0.231334, "volume": 250820.0}, {"date": "2015-11-23", "close": 0.226412, "volume": 15120.0}, {"date": "2015-11-24", "close": 0.216568, "volume": 180765.0}, {"date": "2015-11-25", "close": 0.211646, "volume": 380698.0}, {"date": "2015-11-26", "close": 0.216568, "volume": 374.0}, {"date": "2015-11-27", "close": 0.2185368, "volume": 21621.0}, {"date": "2015-11-30", "close": 0.216568, "volume": 132459.0}, {"date": "2015-12-01", "close": 0.216568, "volume": 80097.0}, {"date": "2015-12-02", "close": 0.216568, "volume": 43594.0}, {"date": "2015-12-03", "close": 0.211646, "volume": 1397810.0}, {"date": "2015-12-04", "close": 0.216568, "volume": 50670.0}, {"date": "2015-12-07", "close": 0.211646, "volume": 683083.0}, {"date": "2015-12-08", "close": 0.211646, "volume": 1810551.0}, {"date": "2015-12-09", "close": 0.19688, "volume": 220039.0}, {"date": "2015-12-10", "close": 0.19688, "volume": 61004.0}, {"date": "2015-12-11", "close": 0.201802, "volume": 152070.0}, {"date": "2015-12-14", "close": 0.187036, "volume": 450438.0}, {"date": "2015-12-15", "close": 0.19688, "volume": 332046.0}, {"date": "2015-12-16", "close": 0.19688, "volume": 2743.0}, {"date": "2015-12-17", "close": 0.206724, "volume": 385931.0}, {"date": "2015-12-21", "close": 0.201802, "volume": 72531.0}, {"date": "2015-12-22", "close": 0.201802, "volume": 81816.0}, {"date": "2015-12-23", "close": 0.201802, "volume": 10763.0}, {"date": "2015-12-24", "close": 0.201802, "volume": 35935.0}, {"date": "2015-12-29", "close": 0.19688, "volume": 13106.0}, {"date": "2015-12-30", "close": 0.19688, "volume": 525872.0}, {"date": "2015-12-31", "close": 0.19688, "volume": 820483.0}, {"date": "2016-01-04", "close": 0.201802, "volume": 17387.0}, {"date": "2016-01-05", "close": 0.201802, "volume": 21030.0}, {"date": "2016-01-06", "close": 0.201802, "volume": 24983.0}, {"date": "2016-01-07", "close": 0.201802, "volume": 19465.0}, {"date": "2016-01-08", "close": 0.201802, "volume": 13339.0}, {"date": "2016-01-11", "close": 0.201802, "volume": 14476.0}, {"date": "2016-01-12", "close": 0.201802, "volume": 25045.0}, {"date": "2016-01-13", "close": 0.206724, "volume": 33334.0}, {"date": "2016-01-14", "close": 0.19688, "volume": 256821.0}, {"date": "2016-01-15", "close": 0.182114, "volume": 1852.0}, {"date": "2016-01-18", "close": 0.191958, "volume": 9143.0}, {"date": "2016-01-19", "close": 0.187036, "volume": 84225.0}, {"date": "2016-01-20", "close": 0.19688, "volume": 171659.0}, {"date": "2016-01-21", "close": 0.19688, "volume": 28453.0}, {"date": "2016-01-22", "close": 0.201802, "volume": 38149.0}, {"date": "2016-01-25", "close": 0.19688, "volume": 12221.0}, {"date": "2016-01-27", "close": 0.187036, "volume": 91736.0}, {"date": "2016-01-28", "close": 0.187036, "volume": 47765.0}, {"date": "2016-01-29", "close": 0.19688, "volume": 77752.0}, {"date": "2016-02-01", "close": 0.201802, "volume": 47764.0}, {"date": "2016-02-03", "close": 0.182114, "volume": 31618.0}, {"date": "2016-02-04", "close": 0.187036, "volume": 19452.0}, {"date": "2016-02-05", "close": 0.187036, "volume": 157794.0}, {"date": "2016-02-08", "close": 0.182114, "volume": 18684.0}, {"date": "2016-02-10", "close": 0.182114, "volume": 52773.0}, {"date": "2016-02-11", "close": 0.182114, "volume": 68393.0}, {"date": "2016-02-12", "close": 0.182114, "volume": 143575.0}, {"date": "2016-02-15", "close": 0.182114, "volume": 264247.0}, {"date": "2016-02-16", "close": 0.177192, "volume": 154690.0}, {"date": "2016-02-17", "close": 0.177192, "volume": 15711.0}, {"date": "2016-02-18", "close": 0.1840828, "volume": 146102.0}, {"date": "2016-02-19", "close": 0.182114, "volume": 90451.0}, {"date": "2016-02-22", "close": 0.1791608, "volume": 46883.0}, {"date": "2016-02-23", "close": 0.177192, "volume": 503414.0}, {"date": "2016-02-24", "close": 0.167348, "volume": 127997.0}, {"date": "2016-02-25", "close": 0.17227, "volume": 9353.0}, {"date": "2016-02-26", "close": 0.177192, "volume": 836022.0}, {"date": "2016-02-29", "close": 0.177192, "volume": 15683.0}, {"date": "2016-03-01", "close": 0.17227, "volume": 129215.0}, {"date": "2016-03-02", "close": 0.182114, "volume": 520868.0}, {"date": "2016-03-04", "close": 0.187036, "volume": 80028.0}, {"date": "2016-03-07", "close": 0.187036, "volume": 695777.0}, {"date": "2016-03-08", "close": 0.211646, "volume": 425001.0}, {"date": "2016-03-09", "close": 0.211646, "volume": 422936.0}, {"date": "2016-03-10", "close": 0.231334, "volume": 193026.0}, {"date": "2016-03-11", "close": 0.226412, "volume": 274188.0}, {"date": "2016-03-14", "close": 0.226412, "volume": 165680.0}, {"date": "2016-03-15", "close": 0.216568, "volume": 6.0}, {"date": "2016-03-16", "close": 0.236256, "volume": 350416.0}, {"date": "2016-03-17", "close": 0.236256, "volume": 378438.0}, {"date": "2016-03-18", "close": 0.2461, "volume": 510659.0}, {"date": "2016-03-21", "close": 0.236256, "volume": 136332.0}, {"date": "2016-03-22", "close": 0.236256, "volume": 49384.0}, {"date": "2016-03-24", "close": 0.226412, "volume": 20317.0}, {"date": "2016-03-29", "close": 0.216568, "volume": 183731.0}, {"date": "2016-03-30", "close": 0.216568, "volume": 18285.0}, {"date": "2016-03-31", "close": 0.211646, "volume": 631680.0}, {"date": "2016-04-01", "close": 0.206724, "volume": 201138.0}, {"date": "2016-04-04", "close": 0.19688, "volume": 43681.0}, {"date": "2016-04-05", "close": 0.206724, "volume": 234400.0}, {"date": "2016-04-06", "close": 0.206724, "volume": 63744.0}, {"date": "2016-04-12", "close": 0.201802, "volume": 102438.0}, {"date": "2016-04-13", "close": 0.201802, "volume": 1007618.0}, {"date": "2016-04-14", "close": 0.201802, "volume": 22140.0}, {"date": "2016-04-15", "close": 0.19688, "volume": 8635.0}, {"date": "2016-04-18", "close": 0.206724, "volume": 11374.0}, {"date": "2016-04-19", "close": 0.19688, "volume": 86347.0}, {"date": "2016-04-20", "close": 0.201802, "volume": 984633.0}, {"date": "2016-04-21", "close": 0.201802, "volume": 1869.0}, {"date": "2016-04-22", "close": 0.206724, "volume": 74752.0}, {"date": "2016-04-26", "close": 0.206724, "volume": 147128.0}, {"date": "2016-04-27", "close": 0.206724, "volume": 84998.0}, {"date": "2016-04-28", "close": 0.206724, "volume": 2429706.0}, {"date": "2016-04-29", "close": 0.201802, "volume": 1415770.0}, {"date": "2016-05-02", "close": 0.22149, "volume": 621050.0}, {"date": "2016-05-03", "close": 0.216568, "volume": 42200.0}, {"date": "2016-05-04", "close": 0.22149, "volume": 237969.0}, {"date": "2016-05-05", "close": 0.216568, "volume": 404981.0}, {"date": "2016-05-06", "close": 0.226412, "volume": 227860.0}, {"date": "2016-05-09", "close": 0.236256, "volume": 242637.0}, {"date": "2016-05-10", "close": 0.236256, "volume": 129492.0}, {"date": "2016-05-11", "close": 0.231334, "volume": 20179.0}, {"date": "2016-05-12", "close": 0.2461, "volume": 65065.0}, {"date": "2016-05-13", "close": 0.2461, "volume": 4582.0}, {"date": "2016-05-16", "close": 0.236256, "volume": 155351.0}, {"date": "2016-05-17", "close": 0.236256, "volume": 14112.0}, {"date": "2016-05-18", "close": 0.2461, "volume": 35555.0}, {"date": "2016-05-19", "close": 0.2461, "volume": 326443.0}, {"date": "2016-05-20", "close": 0.2461, "volume": 216786.0}, {"date": "2016-05-23", "close": 0.251022, "volume": 163290.0}, {"date": "2016-05-24", "close": 0.236256, "volume": 289743.0}, {"date": "2016-05-25", "close": 0.226412, "volume": 371341.0}, {"date": "2016-05-27", "close": 0.22149, "volume": 50792.0}, {"date": "2016-05-30", "close": 0.216568, "volume": 80434.0}, {"date": "2016-05-31", "close": 0.216568, "volume": 548549.0}, {"date": "2016-06-02", "close": 0.22149, "volume": 40861.0}, {"date": "2016-06-03", "close": 0.231334, "volume": 62687.0}, {"date": "2016-06-06", "close": 0.22149, "volume": 28555.0}, {"date": "2016-06-07", "close": 0.22149, "volume": 89469.0}, {"date": "2016-06-09", "close": 0.216568, "volume": 117797.0}, {"date": "2016-06-14", "close": 0.206724, "volume": 1242074.0}, {"date": "2016-06-15", "close": 0.19688, "volume": 635799.0}, {"date": "2016-06-16", "close": 0.19688, "volume": 203169.0}, {"date": "2016-06-17", "close": 0.187036, "volume": 201067.0}, {"date": "2016-06-20", "close": 0.187036, "volume": 257178.0}, {"date": "2016-06-21", "close": 0.187036, "volume": 46657.0}, {"date": "2016-06-22", "close": 0.201802, "volume": 209792.0}, {"date": "2016-06-23", "close": 0.1939268, "volume": 312881.0}, {"date": "2016-06-24", "close": 0.19688, "volume": 1033626.0}, {"date": "2016-06-27", "close": 0.206724, "volume": 10988.0}, {"date": "2016-06-28", "close": 0.206724, "volume": 89549.0}, {"date": "2016-06-29", "close": 0.206724, "volume": 483313.0}, {"date": "2016-06-30", "close": 0.206724, "volume": 91149.0}, {"date": "2016-07-01", "close": 0.216568, "volume": 449371.0}, {"date": "2016-07-04", "close": 0.216568, "volume": 73311.0}, {"date": "2016-07-05", "close": 0.236256, "volume": 245305.0}, {"date": "2016-07-07", "close": 0.236256, "volume": 172694.0}, {"date": "2016-07-08", "close": 0.231334, "volume": 53405.0}, {"date": "2016-07-11", "close": 0.231334, "volume": 10724.0}, {"date": "2016-07-12", "close": 0.2333028, "volume": 1958.0}, {"date": "2016-07-13", "close": 0.236256, "volume": 90055.0}, {"date": "2016-07-14", "close": 0.251022, "volume": 374989.0}, {"date": "2016-07-15", "close": 0.280554, "volume": 311519.0}, {"date": "2016-07-18", "close": 0.324852, "volume": 650177.0}, {"date": "2016-07-19", "close": 0.305164, "volume": 124967.0}, {"date": "2016-07-20", "close": 0.310086, "volume": 272236.0}, {"date": "2016-07-21", "close": 0.310086, "volume": 128088.0}, {"date": "2016-07-22", "close": 0.315008, "volume": 217866.0}, {"date": "2016-07-25", "close": 0.315008, "volume": 43937.0}, {"date": "2016-07-26", "close": 0.334696, "volume": 75382.0}, {"date": "2016-07-27", "close": 0.34454, "volume": 282912.0}, {"date": "2016-07-28", "close": 0.334696, "volume": 55963.0}, {"date": "2016-07-29", "close": 0.383916, "volume": 306958.0}, {"date": "2016-08-01", "close": 0.388838, "volume": 334620.0}, {"date": "2016-08-02", "close": 0.374072, "volume": 602812.0}, {"date": "2016-08-03", "close": 0.364228, "volume": 203348.0}, {"date": "2016-08-04", "close": 0.374072, "volume": 22857.0}, {"date": "2016-08-05", "close": 0.452824, "volume": 12460655.0}, {"date": "2016-08-08", "close": 0.531576, "volume": 2160498.0}, {"date": "2016-08-09", "close": 0.4922, "volume": 331229.0}, {"date": "2016-08-10", "close": 0.482356, "volume": 432590.0}, {"date": "2016-08-11", "close": 0.54142, "volume": 2857378.0}, {"date": "2016-08-12", "close": 0.497122, "volume": 358305.0}, {"date": "2016-08-15", "close": 0.531576, "volume": 247752.0}, {"date": "2016-08-16", "close": 0.570952, "volume": 1893094.0}, {"date": "2016-08-17", "close": 0.556186, "volume": 1536195.0}, {"date": "2016-08-18", "close": 0.561108, "volume": 1734054.0}, {"date": "2016-08-19", "close": 0.575874, "volume": 1194896.0}, {"date": "2016-08-22", "close": 0.551264, "volume": 1269499.0}, {"date": "2016-08-23", "close": 0.610328, "volume": 1833988.0}, {"date": "2016-08-24", "close": 0.610328, "volume": 33302128.0}, {"date": "2016-08-25", "close": 0.600484, "volume": 1452046.0}, {"date": "2016-08-26", "close": 0.610328, "volume": 1300747.0}, {"date": "2016-08-29", "close": 0.63986, "volume": 1017637.0}, {"date": "2016-08-30", "close": 0.63986, "volume": 1387565.0}, {"date": "2016-08-31", "close": 0.63986, "volume": 174953.0}, {"date": "2016-09-05", "close": 0.59064, "volume": 3434417.0}, {"date": "2016-09-06", "close": 0.59064, "volume": 420221.0}, {"date": "2016-09-07", "close": 0.59064, "volume": 593212.0}, {"date": "2016-09-08", "close": 0.585718, "volume": 328292.0}, {"date": "2016-09-09", "close": 0.575874, "volume": 68583.0}, {"date": "2016-09-12", "close": 0.546342, "volume": 439275.0}, {"date": "2016-09-13", "close": 0.536498, "volume": 345996.0}, {"date": "2016-09-14", "close": 0.526654, "volume": 313050.0}, {"date": "2016-09-15", "close": 0.531576, "volume": 356308.0}, {"date": "2016-09-16", "close": 0.556186, "volume": 2089993.0}, {"date": "2016-09-19", "close": 0.556186, "volume": 145178.0}, {"date": "2016-09-20", "close": 0.59064, "volume": 705539.0}, {"date": "2016-09-21", "close": 0.585718, "volume": 3528329.0}, {"date": "2016-09-22", "close": 0.620172, "volume": 941403.0}, {"date": "2016-09-23", "close": 0.59064, "volume": 213117.0}, {"date": "2016-09-26", "close": 0.585718, "volume": 205333.0}, {"date": "2016-09-27", "close": 0.59064, "volume": 381880.0}, {"date": "2016-09-28", "close": 0.59064, "volume": 1034603.0}, {"date": "2016-09-29", "close": 0.59064, "volume": 385091.0}, {"date": "2016-09-30", "close": 0.575874, "volume": 393352.0}, {"date": "2016-10-03", "close": 0.580796, "volume": 315622.0}, {"date": "2016-10-04", "close": 0.580796, "volume": 3444606.0}, {"date": "2016-10-05", "close": 0.56603, "volume": 473057.0}, {"date": "2016-10-06", "close": 0.551264, "volume": 54548.0}, {"date": "2016-10-07", "close": 0.551264, "volume": 903104.0}, {"date": "2016-10-10", "close": 0.561108, "volume": 62523.0}, {"date": "2016-10-11", "close": 0.561108, "volume": 1049322.0}, {"date": "2016-10-12", "close": 0.561108, "volume": 1473380.0}, {"date": "2016-10-13", "close": 0.551264, "volume": 125146.0}, {"date": "2016-10-14", "close": 0.546342, "volume": 135355.0}, {"date": "2016-10-17", "close": 0.521732, "volume": 360657.0}, {"date": "2016-10-18", "close": 0.531576, "volume": 912479.0}, {"date": "2016-10-19", "close": 0.521732, "volume": 2565572.0}, {"date": "2016-10-20", "close": 0.575874, "volume": 1518278.0}, {"date": "2016-10-21", "close": 0.580796, "volume": 3079951.0}, {"date": "2016-10-24", "close": 0.580796, "volume": 300505.0}, {"date": "2016-10-25", "close": 0.630016, "volume": 5857335.0}, {"date": "2016-10-26", "close": 0.610328, "volume": 2280343.0}, {"date": "2016-10-27", "close": 0.610328, "volume": 301307.0}, {"date": "2016-10-28", "close": 0.59064, "volume": 83947.0}, {"date": "2016-10-31", "close": 0.59064, "volume": 123068.0}, {"date": "2016-11-01", "close": 0.580796, "volume": 97285.0}, {"date": "2016-11-02", "close": 0.595562, "volume": 393737.0}, {"date": "2016-11-03", "close": 0.600484, "volume": 1132466.0}, {"date": "2016-11-04", "close": 0.59064, "volume": 226287.0}, {"date": "2016-11-07", "close": 0.595562, "volume": 110191.0}, {"date": "2016-11-08", "close": 0.56603, "volume": 248556.0}, {"date": "2016-11-09", "close": 0.561108, "volume": 1564441.0}, {"date": "2016-11-10", "close": 0.610328, "volume": 3527976.0}, {"date": "2016-11-11", "close": 0.595562, "volume": 555272.0}, {"date": "2016-11-14", "close": 0.56603, "volume": 106499.0}, {"date": "2016-11-15", "close": 0.580796, "volume": 34800.0}, {"date": "2016-11-16", "close": 0.580796, "volume": 82215.0}, {"date": "2016-11-17", "close": 0.551264, "volume": 125580.0}, {"date": "2016-11-18", "close": 0.56603, "volume": 58748.0}, {"date": "2016-11-21", "close": 0.570952, "volume": 60511.0}, {"date": "2016-11-22", "close": 0.561108, "volume": 52821.0}, {"date": "2016-11-23", "close": 0.551264, "volume": 102824.0}, {"date": "2016-11-24", "close": 0.546342, "volume": 119604.0}, {"date": "2016-11-25", "close": 0.54142, "volume": 87999.0}, {"date": "2016-11-28", "close": 0.56603, "volume": 62021.0}, {"date": "2016-11-29", "close": 0.56603, "volume": 125862.0}, {"date": "2016-11-30", "close": 0.570952, "volume": 561748.0}, {"date": "2016-12-01", "close": 0.570952, "volume": 99985.0}, {"date": "2016-12-02", "close": 0.556186, "volume": 117921.0}, {"date": "2016-12-05", "close": 0.531576, "volume": 7903729.0}, {"date": "2016-12-06", "close": 0.531576, "volume": 21117.0}, {"date": "2016-12-07", "close": 0.54142, "volume": 71041.0}, {"date": "2016-12-08", "close": 0.56603, "volume": 365632.0}, {"date": "2016-12-09", "close": 0.570952, "volume": 127650.0}, {"date": "2016-12-12", "close": 0.570952, "volume": 49547.0}, {"date": "2016-12-13", "close": 0.580796, "volume": 71331.0}, {"date": "2016-12-14", "close": 0.561108, "volume": 54406.0}, {"date": "2016-12-15", "close": 0.556186, "volume": 78228.0}, {"date": "2016-12-16", "close": 0.561108, "volume": 89418.0}, {"date": "2016-12-19", "close": 0.551264, "volume": 73128.0}, {"date": "2016-12-20", "close": 0.546342, "volume": 104411.0}, {"date": "2016-12-21", "close": 0.551264, "volume": 124365.0}, {"date": "2016-12-22", "close": 0.551264, "volume": 53482.0}, {"date": "2016-12-23", "close": 0.56603, "volume": 11216.0}, {"date": "2016-12-28", "close": 0.580796, "volume": 221958.0}, {"date": "2016-12-29", "close": 0.575874, "volume": 114325.0}, {"date": "2016-12-30", "close": 0.56603, "volume": 548841.0}, {"date": "2017-01-03", "close": 0.585718, "volume": 56449.0}, {"date": "2017-01-04", "close": 0.585718, "volume": 94546.0}, {"date": "2017-01-05", "close": 0.605406, "volume": 876833.0}, {"date": "2017-01-06", "close": 0.610328, "volume": 313908.0}, {"date": "2017-01-09", "close": 0.659548, "volume": 715828.0}, {"date": "2017-01-10", "close": 0.684158, "volume": 1091101.0}, {"date": "2017-01-11", "close": 0.68908, "volume": 479706.0}, {"date": "2017-01-12", "close": 0.718612, "volume": 625148.0}, {"date": "2017-01-13", "close": 0.694002, "volume": 287437.0}, {"date": "2017-01-16", "close": 0.703846, "volume": 239740.0}, {"date": "2017-01-17", "close": 0.674314, "volume": 387360.0}, {"date": "2017-01-18", "close": 0.684158, "volume": 123818.0}, {"date": "2017-01-19", "close": 0.68908, "volume": 267846.0}, {"date": "2017-01-20", "close": 0.659548, "volume": 736041.0}, {"date": "2017-01-23", "close": 0.68908, "volume": 291798.0}, {"date": "2017-01-24", "close": 0.659548, "volume": 127494.0}, {"date": "2017-01-25", "close": 0.679236, "volume": 523939.0}, {"date": "2017-01-27", "close": 0.669392, "volume": 116019.0}, {"date": "2017-01-30", "close": 0.698924, "volume": 170827.0}, {"date": "2017-01-31", "close": 0.669392, "volume": 122915.0}, {"date": "2017-02-01", "close": 0.66447, "volume": 141328.0}, {"date": "2017-02-02", "close": 0.703846, "volume": 550422.0}, {"date": "2017-02-03", "close": 0.703846, "volume": 4656253.0}, {"date": "2017-02-06", "close": 0.68908, "volume": 67045.0}, {"date": "2017-02-07", "close": 0.698924, "volume": 77832.0}, {"date": "2017-02-08", "close": 0.679236, "volume": 3080239.0}, {"date": "2017-02-09", "close": 0.684158, "volume": 2762098.0}, {"date": "2017-02-10", "close": 0.703846, "volume": 115657.0}, {"date": "2017-02-13", "close": 0.703846, "volume": 23836.0}, {"date": "2017-02-14", "close": 0.679236, "volume": 155143.0}, {"date": "2017-02-15", "close": 0.694002, "volume": 152792.0}, {"date": "2017-02-16", "close": 0.684158, "volume": 127477.0}, {"date": "2017-02-17", "close": 0.698924, "volume": 270099.0}, {"date": "2017-02-20", "close": 0.698924, "volume": 328773.0}, {"date": "2017-02-21", "close": 0.68908, "volume": 190826.0}, {"date": "2017-02-22", "close": 0.654626, "volume": 189274.0}, {"date": "2017-02-23", "close": 0.659548, "volume": 154638.0}, {"date": "2017-02-24", "close": 0.669392, "volume": 508305.0}, {"date": "2017-02-27", "close": 0.669392, "volume": 92699.0}, {"date": "2017-02-28", "close": 0.66447, "volume": 326045.0}, {"date": "2017-03-01", "close": 0.659548, "volume": 217925.0}, {"date": "2017-03-02", "close": 0.66447, "volume": 721284.0}, {"date": "2017-03-03", "close": 0.649704, "volume": 69908.0}, {"date": "2017-03-06", "close": 0.63986, "volume": 2827432.0}, {"date": "2017-03-07", "close": 0.644782, "volume": 7121904.0}, {"date": "2017-03-08", "close": 0.630016, "volume": 91620.0}, {"date": "2017-03-09", "close": 0.620172, "volume": 409368.0}, {"date": "2017-03-10", "close": 0.61525, "volume": 64246.0}, {"date": "2017-03-14", "close": 0.600484, "volume": 258657.0}, {"date": "2017-03-15", "close": 0.620172, "volume": 689784.0}, {"date": "2017-03-16", "close": 0.630016, "volume": 495014.0}, {"date": "2017-03-17", "close": 0.644782, "volume": 775757.0}, {"date": "2017-03-20", "close": 0.66447, "volume": 819939.0}, {"date": "2017-03-21", "close": 0.669392, "volume": 266457.0}, {"date": "2017-03-22", "close": 0.66447, "volume": 355624.0}, {"date": "2017-03-23", "close": 0.654626, "volume": 387527.0}, {"date": "2017-03-24", "close": 0.659548, "volume": 201771.0}, {"date": "2017-03-27", "close": 0.659548, "volume": 298747.0}, {"date": "2017-03-28", "close": 0.654626, "volume": 667561.0}, {"date": "2017-03-29", "close": 0.659548, "volume": 819300.0}, {"date": "2017-03-30", "close": 0.634938, "volume": 1576479.0}, {"date": "2017-03-31", "close": 0.63986, "volume": 1791312.0}, {"date": "2017-04-03", "close": 0.63986, "volume": 1616537.0}, {"date": "2017-04-04", "close": 0.634938, "volume": 45050.0}, {"date": "2017-04-05", "close": 0.634938, "volume": 332275.0}, {"date": "2017-04-06", "close": 0.620172, "volume": 1877479.0}, {"date": "2017-04-07", "close": 0.630016, "volume": 862622.0}, {"date": "2017-04-10", "close": 0.620172, "volume": 93097.0}, {"date": "2017-04-11", "close": 0.620172, "volume": 239091.0}, {"date": "2017-04-12", "close": 0.620172, "volume": 590120.0}, {"date": "2017-04-13", "close": 0.605406, "volume": 260330.0}, {"date": "2017-04-18", "close": 0.580796, "volume": 508609.0}, {"date": "2017-04-19", "close": 0.59064, "volume": 112496.0}, {"date": "2017-04-20", "close": 0.625094, "volume": 2404332.0}, {"date": "2017-04-21", "close": 0.63986, "volume": 3273808.0}, {"date": "2017-04-24", "close": 0.644782, "volume": 820578.0}, {"date": "2017-04-26", "close": 0.644782, "volume": 351652.0}, {"date": "2017-04-27", "close": 0.63986, "volume": 347383.0}, {"date": "2017-04-28", "close": 0.610328, "volume": 397570.0}, {"date": "2017-05-01", "close": 0.605406, "volume": 137483.0}, {"date": "2017-05-02", "close": 0.595562, "volume": 7429778.0}, {"date": "2017-05-03", "close": 0.59064, "volume": 3192090.0}, {"date": "2017-05-04", "close": 0.59064, "volume": 913087.0}, {"date": "2017-05-05", "close": 0.59064, "volume": 233619.0}, {"date": "2017-05-08", "close": 0.585718, "volume": 310321.0}, {"date": "2017-05-09", "close": 0.59064, "volume": 1805329.0}, {"date": "2017-05-10", "close": 0.59064, "volume": 5173.0}, {"date": "2017-05-11", "close": 0.585718, "volume": 188292.0}, {"date": "2017-05-12", "close": 0.600484, "volume": 3701789.0}, {"date": "2017-05-15", "close": 0.61525, "volume": 126824.0}, {"date": "2017-05-16", "close": 0.63986, "volume": 82306.0}, {"date": "2017-05-17", "close": 0.625094, "volume": 362043.0}, {"date": "2017-05-18", "close": 0.610328, "volume": 212262.0}, {"date": "2017-05-19", "close": 0.595562, "volume": 449618.0}, {"date": "2017-05-22", "close": 0.605406, "volume": 1137236.0}, {"date": "2017-05-23", "close": 0.620172, "volume": 682271.0}, {"date": "2017-05-24", "close": 0.61525, "volume": 3891726.0}, {"date": "2017-05-25", "close": 0.610328, "volume": 209610.0}, {"date": "2017-05-26", "close": 0.61525, "volume": 348258.0}, {"date": "2017-05-29", "close": 0.620172, "volume": 107388.0}, {"date": "2017-05-30", "close": 0.630016, "volume": 372521.0}, {"date": "2017-05-31", "close": 0.630016, "volume": 478919.0}, {"date": "2017-06-01", "close": 0.600484, "volume": 2114525.0}, {"date": "2017-06-02", "close": 0.630016, "volume": 479509.0}, {"date": "2017-06-05", "close": 0.630016, "volume": 486681.0}, {"date": "2017-06-06", "close": 0.63986, "volume": 313.0}, {"date": "2017-06-07", "close": 0.620172, "volume": 231341.0}, {"date": "2017-06-08", "close": 0.630016, "volume": 45444.0}, {"date": "2017-06-09", "close": 0.63986, "volume": 8266.0}, {"date": "2017-06-13", "close": 0.63986, "volume": 983497.0}, {"date": "2017-06-14", "close": 0.669392, "volume": 1747969.0}, {"date": "2017-06-15", "close": 0.684158, "volume": 459570.0}, {"date": "2017-06-16", "close": 0.708768, "volume": 668181.0}, {"date": "2017-06-19", "close": 0.68908, "volume": 464978.0}, {"date": "2017-06-20", "close": 0.708768, "volume": 314004.0}, {"date": "2017-06-21", "close": 0.708768, "volume": 260977.0}, {"date": "2017-06-22", "close": 0.698924, "volume": 1085811.0}, {"date": "2017-06-23", "close": 0.698924, "volume": 261537.0}, {"date": "2017-06-26", "close": 0.694002, "volume": 188342.0}, {"date": "2017-06-27", "close": 0.698924, "volume": 136505.0}, {"date": "2017-06-28", "close": 0.703846, "volume": 84515.0}, {"date": "2017-06-29", "close": 0.718612, "volume": 820518.0}, {"date": "2017-06-30", "close": 0.743222, "volume": 867188.0}, {"date": "2017-07-03", "close": 0.728456, "volume": 1091952.0}, {"date": "2017-07-04", "close": 0.728456, "volume": 413361.0}, {"date": "2017-07-05", "close": 0.728456, "volume": 473287.0}, {"date": "2017-07-06", "close": 0.698924, "volume": 614713.0}, {"date": "2017-07-07", "close": 0.694002, "volume": 249443.0}, {"date": "2017-07-10", "close": 0.68908, "volume": 1007524.0}, {"date": "2017-07-11", "close": 0.708768, "volume": 1968822.0}, {"date": "2017-07-12", "close": 0.7383, "volume": 1884838.0}, {"date": "2017-07-13", "close": 0.708768, "volume": 213699.0}, {"date": "2017-07-14", "close": 0.708768, "volume": 35150.0}, {"date": "2017-07-17", "close": 0.718612, "volume": 169390.0}, {"date": "2017-07-18", "close": 0.71369, "volume": 142312.0}, {"date": "2017-07-19", "close": 0.703846, "volume": 1879.0}, {"date": "2017-07-20", "close": 0.694002, "volume": 2037239.0}, {"date": "2017-07-21", "close": 0.71369, "volume": 58046.0}, {"date": "2017-07-24", "close": 0.669392, "volume": 155879.0}, {"date": "2017-07-25", "close": 0.694002, "volume": 600627.0}, {"date": "2017-07-26", "close": 0.71369, "volume": 104758.0}, {"date": "2017-07-27", "close": 0.71369, "volume": 98472.0}, {"date": "2017-07-28", "close": 0.708768, "volume": 67488.0}, {"date": "2017-07-31", "close": 0.718612, "volume": 644518.0}, {"date": "2017-08-01", "close": 0.718612, "volume": 774711.0}, {"date": "2017-08-02", "close": 0.718612, "volume": 612079.0}, {"date": "2017-08-03", "close": 0.748144, "volume": 415299.0}, {"date": "2017-08-04", "close": 0.757988, "volume": 349052.0}, {"date": "2017-08-07", "close": 0.777676, "volume": 233714.0}, {"date": "2017-08-08", "close": 0.782598, "volume": 3366821.0}, {"date": "2017-08-09", "close": 0.777676, "volume": 285742.0}, {"date": "2017-08-10", "close": 0.753066, "volume": 100442.0}, {"date": "2017-08-11", "close": 0.76291, "volume": 179878.0}, {"date": "2017-08-14", "close": 0.748144, "volume": 104294.0}, {"date": "2017-08-15", "close": 0.78752, "volume": 320435.0}, {"date": "2017-08-16", "close": 0.78752, "volume": 91386.0}, {"date": "2017-08-17", "close": 0.782598, "volume": 469852.0}, {"date": "2017-08-18", "close": 0.78752, "volume": 120248.0}, {"date": "2017-08-21", "close": 0.846584, "volume": 2185992.0}, {"date": "2017-08-22", "close": 0.871194, "volume": 3458096.0}, {"date": "2017-08-23", "close": 0.86135, "volume": 563569.0}, {"date": "2017-08-24", "close": 0.871194, "volume": 938852.0}, {"date": "2017-08-25", "close": 0.866272, "volume": 1135461.0}, {"date": "2017-08-28", "close": 0.871194, "volume": 505460.0}, {"date": "2017-08-29", "close": 0.895804, "volume": 992907.0}, {"date": "2017-08-30", "close": 0.895804, "volume": 1144461.0}, {"date": "2017-08-31", "close": 0.88596, "volume": 997132.0}, {"date": "2017-09-01", "close": 0.895804, "volume": 1624521.0}, {"date": "2017-09-04", "close": 0.905648, "volume": 802254.0}, {"date": "2017-09-05", "close": 0.905648, "volume": 383699.0}, {"date": "2017-09-06", "close": 0.91057, "volume": 1006422.0}, {"date": "2017-09-07", "close": 0.88596, "volume": 282065.0}, {"date": "2017-09-08", "close": 0.905648, "volume": 408282.0}, {"date": "2017-09-11", "close": 0.91057, "volume": 441521.0}, {"date": "2017-09-12", "close": 0.915492, "volume": 354894.0}, {"date": "2017-09-13", "close": 0.920414, "volume": 436798.0}, {"date": "2017-09-14", "close": 0.915492, "volume": 230537.0}, {"date": "2017-09-15", "close": 0.920414, "volume": 8397985.0}, {"date": "2017-09-18", "close": 0.93518, "volume": 538994.0}, {"date": "2017-09-19", "close": 0.945024, "volume": 1119169.0}, {"date": "2017-09-20", "close": 0.930258, "volume": 668060.0}, {"date": "2017-09-21", "close": 0.925336, "volume": 249590.0}, {"date": "2017-09-22", "close": 0.905648, "volume": 163941.0}, {"date": "2017-09-25", "close": 0.846584, "volume": 738693.0}, {"date": "2017-09-26", "close": 0.851506, "volume": 341454.0}, {"date": "2017-09-27", "close": 0.890882, "volume": 364344.0}, {"date": "2017-09-28", "close": 0.88596, "volume": 637437.0}, {"date": "2017-09-29", "close": 0.88596, "volume": 619224.0}, {"date": "2017-10-02", "close": 0.881038, "volume": 2366217.0}, {"date": "2017-10-03", "close": 0.900726, "volume": 223311.0}, {"date": "2017-10-04", "close": 0.915492, "volume": 263266.0}, {"date": "2017-10-05", "close": 0.900726, "volume": 197749.0}, {"date": "2017-10-06", "close": 0.905648, "volume": 337800.0}, {"date": "2017-10-09", "close": 0.905648, "volume": 268959.0}, {"date": "2017-10-10", "close": 0.895804, "volume": 316689.0}, {"date": "2017-10-11", "close": 0.925336, "volume": 485352.0}, {"date": "2017-10-12", "close": 0.940102, "volume": 280472.0}, {"date": "2017-10-13", "close": 0.940102, "volume": 95969.0}, {"date": "2017-10-16", "close": 0.989322, "volume": 709958.0}, {"date": "2017-10-17", "close": 0.999166, "volume": 440414.0}, {"date": "2017-10-18", "close": 1.023776, "volume": 830223.0}, {"date": "2017-10-19", "close": 0.945024, "volume": 2369601.0}, {"date": "2017-10-20", "close": 0.949946, "volume": 1125249.0}, {"date": "2017-10-23", "close": 0.940102, "volume": 435193.0}, {"date": "2017-10-24", "close": 0.945024, "volume": 309067.0}, {"date": "2017-10-25", "close": 0.9844, "volume": 3418146.0}, {"date": "2017-10-26", "close": 0.979478, "volume": 245450.0}, {"date": "2017-10-27", "close": 0.949946, "volume": 427769.0}, {"date": "2017-10-30", "close": 0.93518, "volume": 266106.0}, {"date": "2017-10-31", "close": 0.954868, "volume": 1224564.0}, {"date": "2017-11-01", "close": 0.945024, "volume": 1271575.0}, {"date": "2017-11-02", "close": 0.954868, "volume": 7050151.0}, {"date": "2017-11-03", "close": 0.945024, "volume": 4487744.0}, {"date": "2017-11-06", "close": 0.954868, "volume": 1415137.0}, {"date": "2017-11-07", "close": 0.95979, "volume": 391017.0}, {"date": "2017-11-08", "close": 0.954868, "volume": 476685.0}, {"date": "2017-11-09", "close": 0.93518, "volume": 199804.0}, {"date": "2017-11-10", "close": 0.93518, "volume": 566095.0}, {"date": "2017-11-13", "close": 0.954868, "volume": 483767.0}, {"date": "2017-11-14", "close": 0.954868, "volume": 248741.0}, {"date": "2017-11-15", "close": 0.93518, "volume": 476800.0}, {"date": "2017-11-16", "close": 0.925336, "volume": 404713.0}, {"date": "2017-11-17", "close": 0.915492, "volume": 170838.0}, {"date": "2017-11-20", "close": 0.920414, "volume": 289912.0}, {"date": "2017-11-21", "close": 0.91057, "volume": 1018599.0}, {"date": "2017-11-22", "close": 0.93518, "volume": 1178912.0}, {"date": "2017-11-23", "close": 0.915492, "volume": 294202.0}, {"date": "2017-11-24", "close": 0.930258, "volume": 88752.0}, {"date": "2017-11-27", "close": 0.925336, "volume": 249834.0}, {"date": "2017-11-28", "close": 0.920414, "volume": 1616545.0}, {"date": "2017-11-29", "close": 0.925336, "volume": 57409.0}, {"date": "2017-11-30", "close": 0.920414, "volume": 4738492.0}, {"date": "2017-12-01", "close": 0.915492, "volume": 2800840.0}, {"date": "2017-12-04", "close": 0.876116, "volume": 516982.0}, {"date": "2017-12-05", "close": 0.900726, "volume": 436051.0}, {"date": "2017-12-06", "close": 0.881038, "volume": 1429411.0}, {"date": "2017-12-07", "close": 0.915492, "volume": 314360.0}, {"date": "2017-12-08", "close": 0.895804, "volume": 336077.0}, {"date": "2017-12-11", "close": 0.88596, "volume": 299007.0}, {"date": "2017-12-12", "close": 0.905648, "volume": 1186566.0}, {"date": "2017-12-13", "close": 0.905648, "volume": 107526.0}, {"date": "2017-12-14", "close": 0.91057, "volume": 771820.0}, {"date": "2017-12-15", "close": 0.91057, "volume": 290088.0}, {"date": "2017-12-18", "close": 0.915492, "volume": 650998.0}, {"date": "2017-12-19", "close": 0.915492, "volume": 147741.0}, {"date": "2017-12-20", "close": 0.945024, "volume": 284514.0}, {"date": "2017-12-21", "close": 0.969634, "volume": 250358.0}, {"date": "2017-12-22", "close": 1.018854, "volume": 2815971.0}, {"date": "2017-12-27", "close": 1.023776, "volume": 966508.0}, {"date": "2017-12-28", "close": 1.03362, "volume": 364153.0}, {"date": "2017-12-29", "close": 1.03362, "volume": 226013.0}, {"date": "2018-01-02", "close": 1.028698, "volume": 1306951.0}, {"date": "2018-01-03", "close": 1.03362, "volume": 992564.0}, {"date": "2018-01-04", "close": 1.023776, "volume": 238978.0}, {"date": "2018-01-05", "close": 0.994244, "volume": 2140742.0}, {"date": "2018-01-08", "close": 1.013932, "volume": 249318.0}, {"date": "2018-01-09", "close": 1.028698, "volume": 218662.0}, {"date": "2018-01-10", "close": 1.028698, "volume": 149202.0}, {"date": "2018-01-11", "close": 0.994244, "volume": 62716.0}, {"date": "2018-01-12", "close": 0.9844, "volume": 223083.0}, {"date": "2018-01-15", "close": 1.05823, "volume": 432778.0}, {"date": "2018-01-16", "close": 1.092684, "volume": 1539417.0}, {"date": "2018-01-17", "close": 1.068074, "volume": 336771.0}, {"date": "2018-01-18", "close": 1.05823, "volume": 72419.0}, {"date": "2018-01-19", "close": 1.043464, "volume": 182202.0}, {"date": "2018-01-22", "close": 1.023776, "volume": 1415914.0}, {"date": "2018-01-23", "close": 1.048386, "volume": 179739.0}, {"date": "2018-01-24", "close": 1.048386, "volume": 109003.0}, {"date": "2018-01-25", "close": 1.028698, "volume": 1306724.0}, {"date": "2018-01-29", "close": 1.038542, "volume": 1431115.0}, {"date": "2018-01-30", "close": 1.028698, "volume": 70231.0}, {"date": "2018-01-31", "close": 1.03362, "volume": 6378771.0}, {"date": "2018-02-01", "close": 1.053308, "volume": 1251672.0}, {"date": "2018-02-02", "close": 1.043464, "volume": 459666.0}, {"date": "2018-02-05", "close": 1.048386, "volume": 789027.0}, {"date": "2018-02-06", "close": 0.964712, "volume": 4056858.0}, {"date": "2018-02-07", "close": 0.964712, "volume": 445097.0}, {"date": "2018-02-08", "close": 0.989322, "volume": 265663.0}, {"date": "2018-02-09", "close": 0.95979, "volume": 840171.0}, {"date": "2018-02-12", "close": 0.940102, "volume": 389553.0}, {"date": "2018-02-13", "close": 0.9844, "volume": 127417.0}, {"date": "2018-02-14", "close": 0.945024, "volume": 436244.0}, {"date": "2018-02-15", "close": 1.013932, "volume": 925084.0}, {"date": "2018-02-16", "close": 1.00901, "volume": 176112.0}, {"date": "2018-02-19", "close": 1.092684, "volume": 948232.0}, {"date": "2018-02-20", "close": 1.136982, "volume": 1189166.0}, {"date": "2018-02-21", "close": 1.141904, "volume": 1062492.0}, {"date": "2018-02-22", "close": 1.13206, "volume": 831367.0}, {"date": "2018-02-23", "close": 1.13206, "volume": 297137.0}, {"date": "2018-02-26", "close": 1.215734, "volume": 1373928.0}, {"date": "2018-02-27", "close": 1.18128, "volume": 958905.0}, {"date": "2018-02-28", "close": 1.225578, "volume": 947950.0}, {"date": "2018-03-01", "close": 1.18128, "volume": 917062.0}, {"date": "2018-03-02", "close": 1.171436, "volume": 328929.0}, {"date": "2018-03-05", "close": 1.151748, "volume": 633062.0}, {"date": "2018-03-06", "close": 1.176358, "volume": 242707.0}, {"date": "2018-03-07", "close": 1.171436, "volume": 248611.0}, {"date": "2018-03-08", "close": 1.161592, "volume": 126889.0}, {"date": "2018-03-09", "close": 1.161592, "volume": 177382.0}, {"date": "2018-03-12", "close": 1.161592, "volume": 159173.0}, {"date": "2018-03-13", "close": 1.161592, "volume": 178227.0}, {"date": "2018-03-14", "close": 1.15667, "volume": 91311.0}, {"date": "2018-03-15", "close": 1.166514, "volume": 2073272.0}, {"date": "2018-03-16", "close": 1.18128, "volume": 344512.0}, {"date": "2018-03-19", "close": 1.171436, "volume": 202948.0}, {"date": "2018-03-20", "close": 1.141904, "volume": 133270.0}, {"date": "2018-03-21", "close": 1.151748, "volume": 84397.0}, {"date": "2018-03-22", "close": 1.161592, "volume": 24950.0}, {"date": "2018-03-23", "close": 1.161592, "volume": 260983.0}, {"date": "2018-03-26", "close": 1.18128, "volume": 131650.0}, {"date": "2018-03-27", "close": 1.196046, "volume": 417757.0}, {"date": "2018-03-28", "close": 1.210812, "volume": 103077.0}, {"date": "2018-03-29", "close": 1.161592, "volume": 564065.0}, {"date": "2018-04-03", "close": 1.171436, "volume": 210396.0}, {"date": "2018-04-04", "close": 1.166514, "volume": 241209.0}, {"date": "2018-04-05", "close": 1.161592, "volume": 107032.0}, {"date": "2018-04-06", "close": 1.151748, "volume": 189100.0}, {"date": "2018-04-09", "close": 1.136982, "volume": 1381559.0}, {"date": "2018-04-10", "close": 1.136982, "volume": 309570.0}, {"date": "2018-04-11", "close": 1.176358, "volume": 154839.0}, {"date": "2018-04-12", "close": 1.18128, "volume": 656362.0}, {"date": "2018-04-13", "close": 1.166514, "volume": 141438.0}, {"date": "2018-04-16", "close": 1.186202, "volume": 389334.0}, {"date": "2018-04-17", "close": 1.161592, "volume": 943266.0}, {"date": "2018-04-18", "close": 1.176358, "volume": 93953.0}, {"date": "2018-04-19", "close": 1.191124, "volume": 402584.0}, {"date": "2018-04-20", "close": 1.220656, "volume": 302897.0}, {"date": "2018-04-23", "close": 1.220656, "volume": 160195.0}, {"date": "2018-04-24", "close": 1.215734, "volume": 180928.0}, {"date": "2018-04-26", "close": 1.2305, "volume": 139483.0}, {"date": "2018-04-27", "close": 1.220656, "volume": 617928.0}, {"date": "2018-04-30", "close": 1.220656, "volume": 346613.0}, {"date": "2018-05-01", "close": 1.2305, "volume": 1414254.0}, {"date": "2018-05-02", "close": 1.289564, "volume": 2428142.0}, {"date": "2018-05-03", "close": 1.269876, "volume": 2819289.0}, {"date": "2018-05-04", "close": 1.269876, "volume": 220957.0}, {"date": "2018-05-07", "close": 1.264954, "volume": 1497593.0}, {"date": "2018-05-08", "close": 1.245266, "volume": 4095307.0}, {"date": "2018-05-09", "close": 1.245266, "volume": 1355104.0}, {"date": "2018-05-10", "close": 1.37816, "volume": 5985931.0}, {"date": "2018-05-11", "close": 1.324018, "volume": 847522.0}, {"date": "2018-05-14", "close": 1.319096, "volume": 743553.0}, {"date": "2018-05-15", "close": 1.260032, "volume": 640665.0}, {"date": "2018-05-16", "close": 1.240344, "volume": 165766.0}, {"date": "2018-05-17", "close": 1.260032, "volume": 151395.0}, {"date": "2018-05-18", "close": 1.27972, "volume": 150873.0}, {"date": "2018-05-21", "close": 1.27972, "volume": 1023538.0}, {"date": "2018-05-22", "close": 1.264954, "volume": 138547.0}, {"date": "2018-05-23", "close": 1.30433, "volume": 127759.0}, {"date": "2018-05-24", "close": 1.240344, "volume": 214673.0}, {"date": "2018-05-25", "close": 1.309252, "volume": 346254.0}, {"date": "2018-05-28", "close": 1.264954, "volume": 166610.0}, {"date": "2018-05-29", "close": 1.284642, "volume": 252182.0}, {"date": "2018-05-30", "close": 1.27972, "volume": 335387.0}, {"date": "2018-05-31", "close": 1.27972, "volume": 423586.0}, {"date": "2018-06-01", "close": 1.264954, "volume": 72576.0}, {"date": "2018-06-04", "close": 1.25511, "volume": 180953.0}, {"date": "2018-06-05", "close": 1.250188, "volume": 140926.0}, {"date": "2018-06-06", "close": 1.245266, "volume": 85521.0}, {"date": "2018-06-07", "close": 1.235422, "volume": 105590.0}, {"date": "2018-06-08", "close": 1.2305, "volume": 170249.0}, {"date": "2018-06-12", "close": 1.200968, "volume": 438505.0}, {"date": "2018-06-13", "close": 1.220656, "volume": 1084019.0}, {"date": "2018-06-14", "close": 1.196046, "volume": 629608.0}, {"date": "2018-06-15", "close": 1.264954, "volume": 819117.0}, {"date": "2018-06-18", "close": 1.240344, "volume": 355357.0}, {"date": "2018-06-19", "close": 1.200968, "volume": 144691.0}, {"date": "2018-06-20", "close": 1.2305, "volume": 748143.0}, {"date": "2018-06-21", "close": 1.250188, "volume": 546441.0}, {"date": "2018-06-22", "close": 1.269876, "volume": 456436.0}, {"date": "2018-06-25", "close": 1.269876, "volume": 395626.0}, {"date": "2018-06-26", "close": 1.260032, "volume": 306813.0}, {"date": "2018-06-27", "close": 1.250188, "volume": 274080.0}, {"date": "2018-06-28", "close": 1.2305, "volume": 83385.0}, {"date": "2018-06-29", "close": 1.215734, "volume": 422162.0}, {"date": "2018-07-02", "close": 1.196046, "volume": 340818.0}, {"date": "2018-07-03", "close": 1.151748, "volume": 2219266.0}, {"date": "2018-07-04", "close": 1.15667, "volume": 683153.0}, {"date": "2018-07-05", "close": 1.161592, "volume": 389018.0}, {"date": "2018-07-06", "close": 1.210812, "volume": 580359.0}, {"date": "2018-07-09", "close": 1.210812, "volume": 321202.0}, {"date": "2018-07-10", "close": 1.18128, "volume": 165816.0}, {"date": "2018-07-11", "close": 1.151748, "volume": 175487.0}, {"date": "2018-07-12", "close": 1.15667, "volume": 1449206.0}, {"date": "2018-07-13", "close": 1.161592, "volume": 501008.0}, {"date": "2018-07-16", "close": 1.215734, "volume": 357339.0}, {"date": "2018-07-17", "close": 1.210812, "volume": 810916.0}, {"date": "2018-07-18", "close": 1.18128, "volume": 153533.0}, {"date": "2018-07-19", "close": 1.196046, "volume": 369522.0}, {"date": "2018-07-20", "close": 1.166514, "volume": 171014.0}, {"date": "2018-07-23", "close": 1.18128, "volume": 273099.0}, {"date": "2018-07-24", "close": 1.18128, "volume": 201265.0}, {"date": "2018-07-25", "close": 1.186202, "volume": 657208.0}, {"date": "2018-07-26", "close": 1.18128, "volume": 1272798.0}, {"date": "2018-07-27", "close": 1.2305, "volume": 572319.0}, {"date": "2018-07-30", "close": 1.210812, "volume": 128011.0}, {"date": "2018-07-31", "close": 1.215734, "volume": 86814.0}, {"date": "2018-08-01", "close": 1.2305, "volume": 138012.0}, {"date": "2018-08-02", "close": 1.225578, "volume": 100313.0}, {"date": "2018-08-03", "close": 1.200968, "volume": 247501.0}, {"date": "2018-08-06", "close": 1.196046, "volume": 122555.0}, {"date": "2018-08-07", "close": 1.18128, "volume": 241539.0}, {"date": "2018-08-08", "close": 1.18128, "volume": 445547.0}, {"date": "2018-08-09", "close": 1.191124, "volume": 90782.0}, {"date": "2018-08-10", "close": 1.196046, "volume": 38190.0}, {"date": "2018-08-13", "close": 1.191124, "volume": 218128.0}, {"date": "2018-08-14", "close": 1.210812, "volume": 278483.0}, {"date": "2018-08-15", "close": 1.200968, "volume": 847760.0}, {"date": "2018-08-16", "close": 1.210812, "volume": 6272874.0}, {"date": "2018-08-17", "close": 1.225578, "volume": 293085.0}, {"date": "2018-08-20", "close": 1.146826, "volume": 3981655.0}, {"date": "2018-08-21", "close": 1.200968, "volume": 4664523.0}, {"date": "2018-08-22", "close": 1.200968, "volume": 470180.0}, {"date": "2018-08-23", "close": 1.196046, "volume": 1725311.0}, {"date": "2018-08-24", "close": 1.151748, "volume": 410586.0}, {"date": "2018-08-27", "close": 1.122216, "volume": 5745250.0}, {"date": "2018-08-28", "close": 1.13206, "volume": 528997.0}, {"date": "2018-08-29", "close": 1.13206, "volume": 451182.0}, {"date": "2018-08-30", "close": 1.13206, "volume": 625343.0}, {"date": "2018-08-31", "close": 1.102528, "volume": 1399445.0}, {"date": "2018-09-03", "close": 1.117294, "volume": 512856.0}, {"date": "2018-09-04", "close": 1.10745, "volume": 416734.0}, {"date": "2018-09-05", "close": 1.10745, "volume": 1083491.0}, {"date": "2018-09-06", "close": 1.072996, "volume": 852066.0}, {"date": "2018-09-07", "close": 1.087762, "volume": 527141.0}, {"date": "2018-09-10", "close": 1.112372, "volume": 248828.0}, {"date": "2018-09-11", "close": 1.072996, "volume": 891791.0}, {"date": "2018-09-12", "close": 1.097606, "volume": 629285.0}, {"date": "2018-09-13", "close": 1.112372, "volume": 284665.0}, {"date": "2018-09-14", "close": 1.15667, "volume": 229906.0}, {"date": "2018-09-17", "close": 1.136982, "volume": 190372.0}, {"date": "2018-09-18", "close": 1.13206, "volume": 696514.0}, {"date": "2018-09-19", "close": 1.136982, "volume": 310851.0}, {"date": "2018-09-20", "close": 1.146826, "volume": 104847.0}, {"date": "2018-09-21", "close": 1.15667, "volume": 400692.0}, {"date": "2018-09-24", "close": 1.176358, "volume": 221823.0}, {"date": "2018-09-25", "close": 1.186202, "volume": 333641.0}, {"date": "2018-09-26", "close": 1.166514, "volume": 28883.0}, {"date": "2018-09-27", "close": 1.141904, "volume": 256605.0}, {"date": "2018-09-28", "close": 1.171436, "volume": 202555.0}, {"date": "2018-10-01", "close": 1.151748, "volume": 128827.0}, {"date": "2018-10-02", "close": 1.151748, "volume": 164606.0}, {"date": "2018-10-03", "close": 1.191124, "volume": 244764.0}, {"date": "2018-10-04", "close": 1.314174, "volume": 2566782.0}, {"date": "2018-10-05", "close": 1.27972, "volume": 455680.0}, {"date": "2018-10-08", "close": 1.284642, "volume": 201099.0}, {"date": "2018-10-09", "close": 1.27972, "volume": 553884.0}, {"date": "2018-10-10", "close": 1.260032, "volume": 183717.0}, {"date": "2018-10-11", "close": 1.225578, "volume": 445358.0}, {"date": "2018-10-12", "close": 1.235422, "volume": 540721.0}, {"date": "2018-10-15", "close": 1.235422, "volume": 247931.0}, {"date": "2018-10-16", "close": 1.245266, "volume": 1531555.0}, {"date": "2018-10-17", "close": 1.235422, "volume": 1653098.0}, {"date": "2018-10-18", "close": 1.220656, "volume": 434713.0}, {"date": "2018-10-19", "close": 1.186202, "volume": 223369.0}, {"date": "2018-10-22", "close": 1.171436, "volume": 1010536.0}, {"date": "2018-10-23", "close": 1.161592, "volume": 496151.0}, {"date": "2018-10-24", "close": 1.18128, "volume": 655957.0}, {"date": "2018-10-25", "close": 1.117294, "volume": 294314.0}, {"date": "2018-10-26", "close": 1.13206, "volume": 440476.0}, {"date": "2018-10-29", "close": 1.13206, "volume": 423116.0}, {"date": "2018-10-30", "close": 1.127138, "volume": 1077935.0}, {"date": "2018-10-31", "close": 1.13206, "volume": 340872.0}, {"date": "2018-11-01", "close": 1.13206, "volume": 699711.0}, {"date": "2018-11-02", "close": 1.200968, "volume": 365868.0}, {"date": "2018-11-05", "close": 1.171436, "volume": 166533.0}, {"date": "2018-11-06", "close": 1.15667, "volume": 63823.0}, {"date": "2018-11-07", "close": 1.200968, "volume": 187861.0}, {"date": "2018-11-08", "close": 1.235422, "volume": 1199147.0}, {"date": "2018-11-09", "close": 1.27972, "volume": 2456726.0}, {"date": "2018-11-12", "close": 1.27972, "volume": 876209.0}, {"date": "2018-11-13", "close": 1.260032, "volume": 1386309.0}, {"date": "2018-11-14", "close": 1.240344, "volume": 846115.0}, {"date": "2018-11-15", "close": 1.2305, "volume": 227314.0}, {"date": "2018-11-16", "close": 1.225578, "volume": 248074.0}, {"date": "2018-11-19", "close": 1.220656, "volume": 211690.0}, {"date": "2018-11-20", "close": 1.215734, "volume": 420008.0}, {"date": "2018-11-21", "close": 1.200968, "volume": 1041939.0}, {"date": "2018-11-22", "close": 1.220656, "volume": 326806.0}, {"date": "2018-11-23", "close": 1.220656, "volume": 341405.0}, {"date": "2018-11-26", "close": 1.196046, "volume": 1028061.0}, {"date": "2018-11-27", "close": 1.151748, "volume": 499731.0}, {"date": "2018-11-28", "close": 1.151748, "volume": 166261.0}, {"date": "2018-11-29", "close": 1.146826, "volume": 726099.0}, {"date": "2018-11-30", "close": 1.151748, "volume": 565821.0}, {"date": "2018-12-03", "close": 1.191124, "volume": 411979.0}, {"date": "2018-12-04", "close": 1.161592, "volume": 49481.0}, {"date": "2018-12-05", "close": 1.13206, "volume": 307248.0}, {"date": "2018-12-06", "close": 1.13206, "volume": 336752.0}, {"date": "2018-12-07", "close": 1.122216, "volume": 160763.0}, {"date": "2018-12-10", "close": 1.112372, "volume": 422016.0}, {"date": "2018-12-11", "close": 1.068074, "volume": 327206.0}, {"date": "2018-12-12", "close": 1.10745, "volume": 905753.0}, {"date": "2018-12-13", "close": 1.13206, "volume": 213296.0}, {"date": "2018-12-14", "close": 1.122216, "volume": 283094.0}, {"date": "2018-12-17", "close": 1.10745, "volume": 75205.0}, {"date": "2018-12-18", "close": 1.072996, "volume": 361336.0}, {"date": "2018-12-19", "close": 1.068074, "volume": 291864.0}, {"date": "2018-12-20", "close": 1.023776, "volume": 1849564.0}, {"date": "2018-12-21", "close": 0.9844, "volume": 4065016.0}, {"date": "2018-12-24", "close": 0.999166, "volume": 432959.0}, {"date": "2018-12-27", "close": 0.989322, "volume": 167912.0}, {"date": "2018-12-28", "close": 1.03362, "volume": 4608774.0}, {"date": "2018-12-31", "close": 1.053308, "volume": 504267.0}, {"date": "2019-01-02", "close": 1.023776, "volume": 165407.0}, {"date": "2019-01-03", "close": 1.013932, "volume": 143117.0}, {"date": "2019-01-04", "close": 0.989322, "volume": 75693.0}, {"date": "2019-01-07", "close": 1.028698, "volume": 293796.0}, {"date": "2019-01-08", "close": 1.013932, "volume": 481251.0}, {"date": "2019-01-09", "close": 1.03362, "volume": 481497.0}, {"date": "2019-01-10", "close": 1.03362, "volume": 1493220.0}, {"date": "2019-01-11", "close": 1.038542, "volume": 695886.0}, {"date": "2019-01-14", "close": 1.028698, "volume": 234886.0}, {"date": "2019-01-15", "close": 1.023776, "volume": 98953.0}, {"date": "2019-01-16", "close": 1.038542, "volume": 315173.0}, {"date": "2019-01-17", "close": 1.023776, "volume": 947800.0}, {"date": "2019-01-18", "close": 1.023776, "volume": 206048.0}, {"date": "2019-01-21", "close": 1.05823, "volume": 87541.0}, {"date": "2019-01-22", "close": 1.048386, "volume": 320448.0}, {"date": "2019-01-23", "close": 1.053308, "volume": 311203.0}, {"date": "2019-01-24", "close": 1.072996, "volume": 97325.0}, {"date": "2019-01-25", "close": 1.141904, "volume": 527043.0}, {"date": "2019-01-29", "close": 1.13206, "volume": 266814.0}, {"date": "2019-01-30", "close": 1.10745, "volume": 720453.0}, {"date": "2019-01-31", "close": 1.171436, "volume": 1418302.0}, {"date": "2019-02-01", "close": 1.13206, "volume": 225445.0}, {"date": "2019-02-04", "close": 1.141904, "volume": 237079.0}, {"date": "2019-02-05", "close": 1.161592, "volume": 674115.0}, {"date": "2019-02-06", "close": 1.15667, "volume": 290935.0}, {"date": "2019-02-07", "close": 1.166514, "volume": 1938061.0}, {"date": "2019-02-08", "close": 1.15667, "volume": 1476660.0}, {"date": "2019-02-11", "close": 1.220656, "volume": 574960.0}, {"date": "2019-02-12", "close": 1.215734, "volume": 195643.0}, {"date": "2019-02-13", "close": 1.210812, "volume": 342558.0}, {"date": "2019-02-14", "close": 1.210812, "volume": 1223741.0}, {"date": "2019-02-15", "close": 1.191124, "volume": 689258.0}, {"date": "2019-02-18", "close": 1.161592, "volume": 1008484.0}, {"date": "2019-02-19", "close": 1.141904, "volume": 2279061.0}, {"date": "2019-02-20", "close": 1.191124, "volume": 570252.0}, {"date": "2019-02-21", "close": 1.210812, "volume": 6031408.0}, {"date": "2019-02-22", "close": 1.18128, "volume": 470399.0}, {"date": "2019-02-25", "close": 1.18128, "volume": 238734.0}, {"date": "2019-02-26", "close": 1.151748, "volume": 658655.0}, {"date": "2019-02-27", "close": 1.15667, "volume": 148938.0}, {"date": "2019-02-28", "close": 1.10745, "volume": 592029.0}, {"date": "2019-03-01", "close": 1.112372, "volume": 963815.0}, {"date": "2019-03-04", "close": 1.13206, "volume": 379460.0}, {"date": "2019-03-05", "close": 1.117294, "volume": 108428.0}, {"date": "2019-03-06", "close": 1.141904, "volume": 704148.0}, {"date": "2019-03-07", "close": 1.141904, "volume": 675905.0}, {"date": "2019-03-08", "close": 1.087762, "volume": 85813.0}, {"date": "2019-03-11", "close": 1.08284, "volume": 142619.0}, {"date": "2019-03-12", "close": 1.117294, "volume": 315347.0}, {"date": "2019-03-13", "close": 1.097606, "volume": 931271.0}, {"date": "2019-03-14", "close": 1.117294, "volume": 2174313.0}, {"date": "2019-03-15", "close": 1.122216, "volume": 157480.0}, {"date": "2019-03-18", "close": 1.112372, "volume": 126013.0}, {"date": "2019-03-19", "close": 1.08284, "volume": 63411.0}, {"date": "2019-03-20", "close": 1.112372, "volume": 155566.0}, {"date": "2019-03-21", "close": 1.092684, "volume": 809935.0}, {"date": "2019-03-22", "close": 1.08284, "volume": 749958.0}, {"date": "2019-03-25", "close": 1.08284, "volume": 945386.0}, {"date": "2019-03-26", "close": 1.023776, "volume": 200596.0}, {"date": "2019-03-27", "close": 0.964712, "volume": 6754325.0}, {"date": "2019-03-28", "close": 0.994244, "volume": 1889774.0}, {"date": "2019-03-29", "close": 1.053308, "volume": 2171362.0}, {"date": "2019-04-01", "close": 1.00901, "volume": 718200.0}, {"date": "2019-04-02", "close": 0.9844, "volume": 1543747.0}, {"date": "2019-04-03", "close": 0.974556, "volume": 997193.0}, {"date": "2019-04-04", "close": 0.93518, "volume": 1777116.0}, {"date": "2019-04-05", "close": 0.925336, "volume": 8017847.0}, {"date": "2019-04-08", "close": 0.969634, "volume": 2421447.0}, {"date": "2019-04-09", "close": 0.949946, "volume": 420289.0}, {"date": "2019-04-10", "close": 0.93518, "volume": 1259522.0}, {"date": "2019-04-11", "close": 0.925336, "volume": 2350273.0}, {"date": "2019-04-12", "close": 0.925336, "volume": 1041107.0}, {"date": "2019-04-15", "close": 0.93518, "volume": 625846.0}, {"date": "2019-04-16", "close": 0.9844, "volume": 1185977.0}, {"date": "2019-04-17", "close": 0.9844, "volume": 721949.0}, {"date": "2019-04-18", "close": 0.994244, "volume": 1024625.0}, {"date": "2019-04-23", "close": 1.063152, "volume": 1448868.0}, {"date": "2019-04-24", "close": 1.028698, "volume": 452384.0}, {"date": "2019-04-26", "close": 1.00901, "volume": 212815.0}, {"date": "2019-04-29", "close": 1.004088, "volume": 955138.0}, {"date": "2019-04-30", "close": 1.023776, "volume": 537944.0}, {"date": "2019-05-01", "close": 1.038542, "volume": 1316192.0}, {"date": "2019-05-02", "close": 1.043464, "volume": 383771.0}, {"date": "2019-05-03", "close": 1.048386, "volume": 588205.0}, {"date": "2019-05-06", "close": 1.013932, "volume": 299549.0}, {"date": "2019-05-07", "close": 1.03362, "volume": 149956.0}, {"date": "2019-05-08", "close": 1.05823, "volume": 222475.0}, {"date": "2019-05-09", "close": 1.043464, "volume": 1741092.0}, {"date": "2019-05-10", "close": 1.028698, "volume": 669797.0}, {"date": "2019-05-13", "close": 1.038542, "volume": 1285955.0}, {"date": "2019-05-14", "close": 1.004088, "volume": 385318.0}, {"date": "2019-05-15", "close": 1.013932, "volume": 1267417.0}, {"date": "2019-05-16", "close": 1.043464, "volume": 4911273.0}, {"date": "2019-05-17", "close": 1.048386, "volume": 4968336.0}, {"date": "2019-05-20", "close": 1.043464, "volume": 391818.0}, {"date": "2019-05-21", "close": 1.08284, "volume": 2418691.0}, {"date": "2019-05-22", "close": 1.063152, "volume": 5638597.0}, {"date": "2019-05-23", "close": 1.063152, "volume": 55573.0}, {"date": "2019-05-24", "close": 1.03362, "volume": 517882.0}, {"date": "2019-05-27", "close": 1.03362, "volume": 59731.0}, {"date": "2019-05-28", "close": 1.03362, "volume": 504143.0}, {"date": "2019-05-29", "close": 1.00901, "volume": 225662.0}, {"date": "2019-05-30", "close": 1.013932, "volume": 582714.0}, {"date": "2019-05-31", "close": 1.004088, "volume": 273529.0}, {"date": "2019-06-03", "close": 0.964712, "volume": 3220567.0}, {"date": "2019-06-04", "close": 0.954868, "volume": 2303081.0}, {"date": "2019-06-05", "close": 0.954868, "volume": 3058151.0}, {"date": "2019-06-06", "close": 0.95979, "volume": 952784.0}, {"date": "2019-06-07", "close": 0.9844, "volume": 1013033.0}, {"date": "2019-06-11", "close": 0.9844, "volume": 366970.0}, {"date": "2019-06-12", "close": 1.00901, "volume": 119671.0}, {"date": "2019-06-13", "close": 1.018854, "volume": 877040.0}, {"date": "2019-06-14", "close": 1.077918, "volume": 4233705.0}, {"date": "2019-06-17", "close": 1.053308, "volume": 370437.0}, {"date": "2019-06-18", "close": 1.03362, "volume": 216725.0}, {"date": "2019-06-19", "close": 1.077918, "volume": 896752.0}, {"date": "2019-06-20", "close": 1.063152, "volume": 292552.0}, {"date": "2019-06-21", "close": 1.146826, "volume": 1178756.0}, {"date": "2019-06-24", "close": 1.141904, "volume": 367552.0}, {"date": "2019-06-25", "close": 1.18128, "volume": 4337371.0}, {"date": "2019-06-26", "close": 1.171436, "volume": 4369591.0}, {"date": "2019-06-27", "close": 1.20589, "volume": 2411793.0}, {"date": "2019-06-28", "close": 1.284642, "volume": 1724934.0}, {"date": "2019-07-01", "close": 1.245266, "volume": 1003805.0}, {"date": "2019-07-02", "close": 1.2305, "volume": 384476.0}, {"date": "2019-07-03", "close": 1.245266, "volume": 420404.0}, {"date": "2019-07-04", "close": 1.220656, "volume": 791978.0}, {"date": "2019-07-05", "close": 1.220656, "volume": 332391.0}, {"date": "2019-07-08", "close": 1.18128, "volume": 1639960.0}, {"date": "2019-07-09", "close": 1.171436, "volume": 267632.0}, {"date": "2019-07-10", "close": 1.171436, "volume": 381429.0}, {"date": "2019-07-11", "close": 1.18128, "volume": 1967899.0}, {"date": "2019-07-12", "close": 1.191124, "volume": 283902.0}, {"date": "2019-07-15", "close": 1.176358, "volume": 372969.0}, {"date": "2019-07-16", "close": 1.176358, "volume": 506345.0}, {"date": "2019-07-17", "close": 1.161592, "volume": 433905.0}, {"date": "2019-07-18", "close": 1.200968, "volume": 431267.0}, {"date": "2019-07-19", "close": 1.235422, "volume": 2449750.0}, {"date": "2019-07-22", "close": 1.240344, "volume": 275976.0}, {"date": "2019-07-23", "close": 1.250188, "volume": 439038.0}, {"date": "2019-07-24", "close": 1.2305, "volume": 277394.0}, {"date": "2019-07-25", "close": 1.289564, "volume": 10594460.0}, {"date": "2019-07-26", "close": 1.27972, "volume": 4022531.0}, {"date": "2019-07-29", "close": 1.324018, "volume": 456626.0}, {"date": "2019-07-30", "close": 1.363394, "volume": 534276.0}, {"date": "2019-07-31", "close": 1.319096, "volume": 4878528.0}, {"date": "2019-08-01", "close": 1.338784, "volume": 2052679.0}, {"date": "2019-08-02", "close": 1.338784, "volume": 428766.0}, {"date": "2019-08-05", "close": 1.27972, "volume": 1349161.0}, {"date": "2019-08-06", "close": 1.220656, "volume": 435034.0}, {"date": "2019-08-07", "close": 1.225578, "volume": 238466.0}, {"date": "2019-08-08", "close": 1.264954, "volume": 136802.0}, {"date": "2019-08-09", "close": 1.319096, "volume": 427290.0}, {"date": "2019-08-12", "close": 1.27972, "volume": 1294661.0}, {"date": "2019-08-13", "close": 1.269876, "volume": 456479.0}, {"date": "2019-08-14", "close": 1.27972, "volume": 483065.0}, {"date": "2019-08-15", "close": 1.240344, "volume": 255797.0}, {"date": "2019-08-16", "close": 1.186202, "volume": 232869.0}, {"date": "2019-08-19", "close": 1.27972, "volume": 4186731.0}, {"date": "2019-08-20", "close": 1.319096, "volume": 1759338.0}, {"date": "2019-08-21", "close": 1.309252, "volume": 2640487.0}, {"date": "2019-08-22", "close": 1.299408, "volume": 374963.0}, {"date": "2019-08-23", "close": 1.314174, "volume": 234815.0}, {"date": "2019-08-26", "close": 1.264954, "volume": 1077946.0}, {"date": "2019-08-27", "close": 1.235422, "volume": 629050.0}, {"date": "2019-08-28", "close": 1.250188, "volume": 158184.0}, {"date": "2019-08-29", "close": 1.260032, "volume": 483656.0}, {"date": "2019-08-30", "close": 1.32894, "volume": 710227.0}, {"date": "2019-09-02", "close": 1.324018, "volume": 948417.0}, {"date": "2019-09-03", "close": 1.368316, "volume": 1912129.0}, {"date": "2019-09-04", "close": 1.32894, "volume": 546411.0}, {"date": "2019-09-05", "close": 1.368316, "volume": 2998984.0}, {"date": "2019-09-06", "close": 1.442146, "volume": 3069260.0}, {"date": "2019-09-09", "close": 1.407692, "volume": 1804808.0}, {"date": "2019-09-10", "close": 1.417536, "volume": 595162.0}, {"date": "2019-09-11", "close": 1.407692, "volume": 1455049.0}, {"date": "2019-09-12", "close": 1.348628, "volume": 3998837.0}, {"date": "2019-09-13", "close": 1.358472, "volume": 300997.0}, {"date": "2019-09-16", "close": 1.37816, "volume": 247021.0}, {"date": "2019-09-17", "close": 1.447068, "volume": 357102.0}, {"date": "2019-09-18", "close": 1.42738, "volume": 326987.0}, {"date": "2019-09-19", "close": 1.397848, "volume": 152153.0}, {"date": "2019-09-20", "close": 1.40277, "volume": 667218.0}, {"date": "2019-09-23", "close": 1.437224, "volume": 359106.0}, {"date": "2019-09-24", "close": 1.422458, "volume": 157405.0}, {"date": "2019-09-25", "close": 1.368316, "volume": 330068.0}, {"date": "2019-09-26", "close": 1.407692, "volume": 824042.0}, {"date": "2019-09-27", "close": 1.383082, "volume": 101619.0}, {"date": "2019-09-30", "close": 1.37816, "volume": 490866.0}, {"date": "2019-10-01", "close": 1.32894, "volume": 324290.0}, {"date": "2019-10-02", "close": 1.309252, "volume": 456869.0}, {"date": "2019-10-03", "close": 1.274798, "volume": 1032984.0}, {"date": "2019-10-04", "close": 1.333862, "volume": 314294.0}, {"date": "2019-10-07", "close": 1.363394, "volume": 155328.0}, {"date": "2019-10-08", "close": 1.432302, "volume": 1593003.0}, {"date": "2019-10-09", "close": 1.432302, "volume": 741392.0}, {"date": "2019-10-10", "close": 1.417536, "volume": 1937100.0}, {"date": "2019-10-11", "close": 1.40277, "volume": 1494533.0}, {"date": "2019-10-14", "close": 1.447068, "volume": 848976.0}, {"date": "2019-10-15", "close": 1.432302, "volume": 928020.0}, {"date": "2019-10-16", "close": 1.447068, "volume": 1958227.0}, {"date": "2019-10-17", "close": 1.388004, "volume": 1147416.0}, {"date": "2019-10-18", "close": 1.363394, "volume": 4328987.0}, {"date": "2019-10-21", "close": 1.368316, "volume": 336133.0}, {"date": "2019-10-22", "close": 1.42738, "volume": 637192.0}, {"date": "2019-10-23", "close": 1.447068, "volume": 3439665.0}, {"date": "2019-10-24", "close": 1.456912, "volume": 2066198.0}, {"date": "2019-10-25", "close": 1.45199, "volume": 2053678.0}, {"date": "2019-10-28", "close": 1.471678, "volume": 1540752.0}, {"date": "2019-10-29", "close": 1.52582, "volume": 2882033.0}, {"date": "2019-10-30", "close": 1.545508, "volume": 882280.0}, {"date": "2019-10-31", "close": 1.565196, "volume": 2917012.0}, {"date": "2019-11-01", "close": 1.530742, "volume": 5987872.0}, {"date": "2019-11-04", "close": 1.555352, "volume": 1051057.0}, {"date": "2019-11-05", "close": 1.530742, "volume": 648233.0}, {"date": "2019-11-06", "close": 1.496288, "volume": 2104163.0}, {"date": "2019-11-07", "close": 1.520898, "volume": 300155.0}, {"date": "2019-11-08", "close": 1.486444, "volume": 1841877.0}, {"date": "2019-11-11", "close": 1.506132, "volume": 926428.0}, {"date": "2019-11-12", "close": 1.530742, "volume": 317510.0}, {"date": "2019-11-13", "close": 1.496288, "volume": 264906.0}, {"date": "2019-11-14", "close": 1.4766, "volume": 374288.0}, {"date": "2019-11-15", "close": 1.491366, "volume": 676056.0}, {"date": "2019-11-18", "close": 1.466756, "volume": 217384.0}, {"date": "2019-11-19", "close": 1.486444, "volume": 396214.0}, {"date": "2019-11-20", "close": 1.496288, "volume": 760870.0}, {"date": "2019-11-21", "close": 1.481522, "volume": 306043.0}, {"date": "2019-11-22", "close": 1.496288, "volume": 220314.0}, {"date": "2019-11-25", "close": 1.52582, "volume": 354482.0}, {"date": "2019-11-26", "close": 1.584884, "volume": 366467.0}, {"date": "2019-11-27", "close": 1.565196, "volume": 187058.0}, {"date": "2019-11-28", "close": 1.565196, "volume": 365857.0}, {"date": "2019-11-29", "close": 1.59965, "volume": 951683.0}, {"date": "2019-12-02", "close": 1.619338, "volume": 392044.0}, {"date": "2019-12-03", "close": 1.570118, "volume": 464567.0}, {"date": "2019-12-04", "close": 1.545508, "volume": 426068.0}, {"date": "2019-12-05", "close": 1.619338, "volume": 502762.0}, {"date": "2019-12-06", "close": 1.570118, "volume": 1006168.0}, {"date": "2019-12-09", "close": 1.589806, "volume": 540676.0}, {"date": "2019-12-10", "close": 1.511054, "volume": 505438.0}, {"date": "2019-12-11", "close": 1.52582, "volume": 468147.0}, {"date": "2019-12-12", "close": 1.486444, "volume": 640368.0}, {"date": "2019-12-13", "close": 1.57504, "volume": 774689.0}, {"date": "2019-12-16", "close": 1.530742, "volume": 1096815.0}, {"date": "2019-12-17", "close": 1.520898, "volume": 979459.0}, {"date": "2019-12-18", "close": 1.535664, "volume": 1240828.0}, {"date": "2019-12-19", "close": 1.515976, "volume": 336032.0}, {"date": "2019-12-20", "close": 1.530742, "volume": 1771743.0}, {"date": "2019-12-23", "close": 1.456912, "volume": 564586.0}, {"date": "2019-12-24", "close": 1.456912, "volume": 314863.0}, {"date": "2019-12-27", "close": 1.481522, "volume": 266251.0}, {"date": "2019-12-30", "close": 1.506132, "volume": 306894.0}, {"date": "2019-12-31", "close": 1.45199, "volume": 133372.0}, {"date": "2020-01-02", "close": 1.447068, "volume": 294740.0}, {"date": "2020-01-03", "close": 1.447068, "volume": 205102.0}, {"date": "2020-01-06", "close": 1.417536, "volume": 704602.0}, {"date": "2020-01-07", "close": 1.442146, "volume": 465846.0}, {"date": "2020-01-08", "close": 1.422458, "volume": 1002026.0}, {"date": "2020-01-09", "close": 1.466756, "volume": 579441.0}, {"date": "2020-01-10", "close": 1.491366, "volume": 945320.0}, {"date": "2020-01-13", "close": 1.511054, "volume": 356324.0}, {"date": "2020-01-14", "close": 1.506132, "volume": 1131595.0}, {"date": "2020-01-15", "close": 1.520898, "volume": 284301.0}, {"date": "2020-01-16", "close": 1.535664, "volume": 168142.0}, {"date": "2020-01-17", "close": 1.545508, "volume": 470778.0}, {"date": "2020-01-20", "close": 1.535664, "volume": 156965.0}, {"date": "2020-01-21", "close": 1.560274, "volume": 1636724.0}, {"date": "2020-01-22", "close": 1.52582, "volume": 249115.0}, {"date": "2020-01-23", "close": 1.530742, "volume": 254405.0}, {"date": "2020-01-24", "close": 1.496288, "volume": 211047.0}, {"date": "2020-01-28", "close": 1.4766, "volume": 232323.0}, {"date": "2020-01-29", "close": 1.466756, "volume": 165137.0}, {"date": "2020-01-30", "close": 1.397848, "volume": 662899.0}, {"date": "2020-01-31", "close": 1.437224, "volume": 448720.0}, {"date": "2020-02-03", "close": 1.397848, "volume": 282698.0}, {"date": "2020-02-04", "close": 1.388004, "volume": 383504.0}, {"date": "2020-02-05", "close": 1.383082, "volume": 311421.0}, {"date": "2020-02-06", "close": 1.35355, "volume": 1176301.0}, {"date": "2020-02-07", "close": 1.309252, "volume": 1449785.0}, {"date": "2020-02-10", "close": 1.343706, "volume": 1198727.0}, {"date": "2020-02-11", "close": 1.368316, "volume": 392010.0}, {"date": "2020-02-12", "close": 1.437224, "volume": 530804.0}, {"date": "2020-02-13", "close": 1.491366, "volume": 1341677.0}, {"date": "2020-02-14", "close": 1.471678, "volume": 869489.0}, {"date": "2020-02-17", "close": 1.491366, "volume": 990033.0}, {"date": "2020-02-18", "close": 1.614416, "volume": 5372674.0}, {"date": "2020-02-19", "close": 1.634104, "volume": 1398938.0}, {"date": "2020-02-20", "close": 1.67348, "volume": 4336169.0}, {"date": "2020-02-21", "close": 1.653792, "volume": 1107405.0}, {"date": "2020-02-24", "close": 1.634104, "volume": 2100551.0}, {"date": "2020-02-25", "close": 1.658714, "volume": 945675.0}, {"date": "2020-02-26", "close": 1.683324, "volume": 7623066.0}, {"date": "2020-02-27", "close": 1.604572, "volume": 669064.0}, {"date": "2020-02-28", "close": 1.535664, "volume": 1765479.0}, {"date": "2020-03-02", "close": 1.511054, "volume": 4059666.0}, {"date": "2020-03-03", "close": 1.52582, "volume": 650087.0}, {"date": "2020-03-04", "close": 1.45199, "volume": 2606407.0}, {"date": "2020-03-05", "close": 1.466756, "volume": 927613.0}, {"date": "2020-03-06", "close": 1.397848, "volume": 1585327.0}, {"date": "2020-03-09", "close": 1.260032, "volume": 2907325.0}, {"date": "2020-03-10", "close": 1.27972, "volume": 4932549.0}, {"date": "2020-03-11", "close": 1.240344, "volume": 1659801.0}, {"date": "2020-03-12", "close": 1.151748, "volume": 1355629.0}, {"date": "2020-03-13", "close": 1.166514, "volume": 3135324.0}, {"date": "2020-03-16", "close": 0.964712, "volume": 1799216.0}, {"date": "2020-03-17", "close": 1.03362, "volume": 3687965.0}, {"date": "2020-03-18", "close": 1.004088, "volume": 1359620.0}, {"date": "2020-03-19", "close": 0.95979, "volume": 2703959.0}, {"date": "2020-03-20", "close": 0.954868, "volume": 2286821.0}, {"date": "2020-03-23", "close": 0.86135, "volume": 1236012.0}, {"date": "2020-03-24", "close": 0.821974, "volume": 1683080.0}, {"date": "2020-03-25", "close": 0.78752, "volume": 1795257.0}, {"date": "2020-03-26", "close": 0.83674, "volume": 1375771.0}, {"date": "2020-03-27", "close": 0.876116, "volume": 3452948.0}, {"date": "2020-03-30", "close": 0.817052, "volume": 1028638.0}, {"date": "2020-03-31", "close": 0.876116, "volume": 1835473.0}, {"date": "2020-04-01", "close": 0.807208, "volume": 1092422.0}, {"date": "2020-04-02", "close": 0.797364, "volume": 1946220.0}, {"date": "2020-04-03", "close": 0.826896, "volume": 690796.0}, {"date": "2020-04-06", "close": 0.807208, "volume": 1135972.0}, {"date": "2020-04-07", "close": 0.846584, "volume": 3544810.0}, {"date": "2020-04-08", "close": 0.807208, "volume": 1203870.0}, {"date": "2020-04-09", "close": 0.866272, "volume": 797006.0}, {"date": "2020-04-14", "close": 0.895804, "volume": 5507774.0}, {"date": "2020-04-15", "close": 0.925336, "volume": 868628.0}, {"date": "2020-04-16", "close": 0.86135, "volume": 1100867.0}, {"date": "2020-04-17", "close": 0.930258, "volume": 3153951.0}, {"date": "2020-04-20", "close": 0.989322, "volume": 1714593.0}, {"date": "2020-04-21", "close": 0.846584, "volume": 1657004.0}, {"date": "2020-04-22", "close": 0.807208, "volume": 1127492.0}, {"date": "2020-04-23", "close": 0.83674, "volume": 1317323.0}, {"date": "2020-04-24", "close": 0.831818, "volume": 705516.0}, {"date": "2020-04-27", "close": 0.905648, "volume": 474697.0}, {"date": "2020-04-28", "close": 0.949946, "volume": 849216.0}, {"date": "2020-04-29", "close": 0.93518, "volume": 522359.0}, {"date": "2020-04-30", "close": 1.053308, "volume": 1512666.0}, {"date": "2020-05-01", "close": 1.00901, "volume": 1137993.0}, {"date": "2020-05-04", "close": 0.954868, "volume": 675837.0}, {"date": "2020-05-05", "close": 0.969634, "volume": 1274256.0}, {"date": "2020-05-06", "close": 1.013932, "volume": 2282831.0}, {"date": "2020-05-07", "close": 1.028698, "volume": 629232.0}, {"date": "2020-05-08", "close": 1.023776, "volume": 586669.0}, {"date": "2020-05-11", "close": 1.151748, "volume": 794407.0}, {"date": "2020-05-12", "close": 1.087762, "volume": 658049.0}, {"date": "2020-05-13", "close": 1.08284, "volume": 299401.0}, {"date": "2020-05-14", "close": 0.994244, "volume": 526133.0}, {"date": "2020-05-15", "close": 1.028698, "volume": 384152.0}, {"date": "2020-05-18", "close": 1.043464, "volume": 597732.0}, {"date": "2020-05-19", "close": 1.018854, "volume": 1042231.0}, {"date": "2020-05-20", "close": 1.03362, "volume": 892268.0}, {"date": "2020-05-21", "close": 1.102528, "volume": 1174719.0}, {"date": "2020-05-22", "close": 1.087762, "volume": 777485.0}, {"date": "2020-05-25", "close": 1.13206, "volume": 358610.0}, {"date": "2020-05-26", "close": 1.200968, "volume": 2056649.0}, {"date": "2020-05-27", "close": 1.264954, "volume": 1106980.0}, {"date": "2020-05-28", "close": 1.18128, "volume": 2307178.0}, {"date": "2020-05-29", "close": 1.141904, "volume": 872458.0}, {"date": "2020-06-01", "close": 1.136982, "volume": 899866.0}, {"date": "2020-06-02", "close": 1.087762, "volume": 1071399.0}, {"date": "2020-06-03", "close": 1.141904, "volume": 820953.0}, {"date": "2020-06-04", "close": 1.136982, "volume": 971928.0}, {"date": "2020-06-05", "close": 1.151748, "volume": 623502.0}, {"date": "2020-06-09", "close": 1.15667, "volume": 1203760.0}, {"date": "2020-06-10", "close": 1.13206, "volume": 1082099.0}, {"date": "2020-06-11", "close": 1.043464, "volume": 963739.0}, {"date": "2020-06-12", "close": 1.043464, "volume": 2346077.0}, {"date": "2020-06-15", "close": 1.004088, "volume": 606914.0}, {"date": "2020-06-16", "close": 1.028698, "volume": 1892317.0}, {"date": "2020-06-17", "close": 1.03362, "volume": 2133138.0}, {"date": "2020-06-18", "close": 0.989322, "volume": 1090026.0}, {"date": "2020-06-19", "close": 0.979478, "volume": 4916907.0}, {"date": "2020-06-22", "close": 1.068074, "volume": 5844773.0}, {"date": "2020-06-23", "close": 1.146826, "volume": 4814600.0}, {"date": "2020-06-24", "close": 1.161592, "volume": 1795524.0}, {"date": "2020-06-25", "close": 1.043464, "volume": 2925073.0}, {"date": "2020-06-26", "close": 1.072996, "volume": 2944257.0}, {"date": "2020-06-29", "close": 1.028698, "volume": 1600802.0}, {"date": "2020-06-30", "close": 1.092684, "volume": 1654045.0}, {"date": "2020-07-01", "close": 1.136982, "volume": 2471088.0}, {"date": "2020-07-02", "close": 1.13206, "volume": 1290525.0}, {"date": "2020-07-03", "close": 1.122216, "volume": 872639.0}, {"date": "2020-07-06", "close": 1.087762, "volume": 669862.0}, {"date": "2020-07-07", "close": 1.097606, "volume": 823024.0}, {"date": "2020-07-08", "close": 1.053308, "volume": 290082.0}, {"date": "2020-07-09", "close": 1.077918, "volume": 482075.0}, {"date": "2020-07-10", "close": 1.077918, "volume": 385634.0}, {"date": "2020-07-13", "close": 1.048386, "volume": 1752851.0}, {"date": "2020-07-14", "close": 1.03362, "volume": 895402.0}, {"date": "2020-07-15", "close": 1.048386, "volume": 287479.0}, {"date": "2020-07-16", "close": 1.117294, "volume": 658020.0}, {"date": "2020-07-17", "close": 1.136982, "volume": 2454107.0}, {"date": "2020-07-20", "close": 1.191124, "volume": 628723.0}, {"date": "2020-07-21", "close": 1.2305, "volume": 982839.0}, {"date": "2020-07-22", "close": 1.196046, "volume": 573128.0}, {"date": "2020-07-23", "close": 1.215734, "volume": 7787283.0}, {"date": "2020-07-24", "close": 1.299408, "volume": 930190.0}, {"date": "2020-07-27", "close": 1.358472, "volume": 855478.0}, {"date": "2020-07-28", "close": 1.294486, "volume": 1053711.0}, {"date": "2020-07-29", "close": 1.30433, "volume": 417756.0}, {"date": "2020-07-30", "close": 1.309252, "volume": 545877.0}, {"date": "2020-07-31", "close": 1.30433, "volume": 763160.0}, {"date": "2020-08-03", "close": 1.299408, "volume": 526662.0}, {"date": "2020-08-04", "close": 1.348628, "volume": 430326.0}, {"date": "2020-08-05", "close": 1.299408, "volume": 342834.0}, {"date": "2020-08-06", "close": 1.299408, "volume": 1059534.0}, {"date": "2020-08-07", "close": 1.348628, "volume": 394222.0}, {"date": "2020-08-13", "close": 1.40277, "volume": 1104172.0}, {"date": "2020-08-14", "close": 1.358472, "volume": 1423435.0}, {"date": "2020-08-17", "close": 1.397848, "volume": 1593549.0}, {"date": "2020-08-18", "close": 1.35355, "volume": 2288722.0}, {"date": "2020-08-19", "close": 1.284642, "volume": 964288.0}, {"date": "2020-08-20", "close": 1.2305, "volume": 1652376.0}, {"date": "2020-08-21", "close": 1.27972, "volume": 877601.0}, {"date": "2020-08-24", "close": 1.269876, "volume": 1038227.0}, {"date": "2020-08-25", "close": 1.20589, "volume": 688000.0}, {"date": "2020-08-26", "close": 1.166514, "volume": 1320491.0}, {"date": "2020-08-27", "close": 1.245266, "volume": 694264.0}, {"date": "2020-08-28", "close": 1.210812, "volume": 707073.0}, {"date": "2020-08-31", "close": 1.2305, "volume": 962105.0}, {"date": "2020-09-01", "close": 1.235422, "volume": 3137316.0}, {"date": "2020-09-02", "close": 1.299408, "volume": 444419.0}, {"date": "2020-09-03", "close": 1.27972, "volume": 436502.0}, {"date": "2020-09-04", "close": 1.289564, "volume": 308067.0}, {"date": "2020-09-07", "close": 1.27972, "volume": 997373.0}, {"date": "2020-09-08", "close": 1.284642, "volume": 685049.0}, {"date": "2020-09-09", "close": 1.2305, "volume": 779651.0}, {"date": "2020-09-10", "close": 1.215734, "volume": 333346.0}, {"date": "2020-09-11", "close": 1.225578, "volume": 1258258.0}, {"date": "2020-09-14", "close": 1.269876, "volume": 428566.0}, {"date": "2020-09-15", "close": 1.314174, "volume": 481369.0}, {"date": "2020-09-16", "close": 1.397848, "volume": 901346.0}, {"date": "2020-09-17", "close": 1.358472, "volume": 306428.0}, {"date": "2020-09-18", "close": 1.333862, "volume": 443474.0}, {"date": "2020-09-21", "close": 1.35355, "volume": 245643.0}, {"date": "2020-09-22", "close": 1.338784, "volume": 542185.0}, {"date": "2020-09-23", "close": 1.338784, "volume": 587854.0}, {"date": "2020-09-24", "close": 1.260032, "volume": 2959317.0}, {"date": "2020-09-25", "close": 1.348628, "volume": 805804.0}, {"date": "2020-09-28", "close": 1.319096, "volume": 574829.0}, {"date": "2020-09-29", "close": 1.289564, "volume": 285982.0}, {"date": "2020-09-30", "close": 1.319096, "volume": 678904.0}, {"date": "2020-10-01", "close": 1.299408, "volume": 452903.0}, {"date": "2020-10-02", "close": 1.299408, "volume": 923761.0}, {"date": "2020-10-05", "close": 1.319096, "volume": 126202.0}, {"date": "2020-10-06", "close": 1.309252, "volume": 654494.0}, {"date": "2020-10-07", "close": 1.324018, "volume": 605033.0}, {"date": "2020-10-08", "close": 1.333862, "volume": 478253.0}, {"date": "2020-10-09", "close": 1.417536, "volume": 895345.0}, {"date": "2020-10-12", "close": 1.422458, "volume": 249226.0}, {"date": "2020-10-13", "close": 1.383082, "volume": 811202.0}, {"date": "2020-10-14", "close": 1.412614, "volume": 594438.0}, {"date": "2020-10-15", "close": 1.42738, "volume": 1364078.0}, {"date": "2020-10-16", "close": 1.37816, "volume": 1396067.0}, {"date": "2020-10-19", "close": 1.363394, "volume": 179307.0}, {"date": "2020-10-20", "close": 1.333862, "volume": 534043.0}, {"date": "2020-10-21", "close": 1.358472, "volume": 435793.0}, {"date": "2020-10-22", "close": 1.348628, "volume": 541559.0}, {"date": "2020-10-23", "close": 1.299408, "volume": 502368.0}, {"date": "2020-10-26", "close": 1.284642, "volume": 318823.0}, {"date": "2020-10-27", "close": 1.260032, "volume": 756298.0}, {"date": "2020-10-28", "close": 1.245266, "volume": 162712.0}, {"date": "2020-10-29", "close": 1.210812, "volume": 512675.0}, {"date": "2020-10-30", "close": 1.186202, "volume": 433562.0}, {"date": "2020-11-02", "close": 1.166514, "volume": 278179.0}, {"date": "2020-11-03", "close": 1.191124, "volume": 238927.0}, {"date": "2020-11-04", "close": 1.191124, "volume": 102224.0}, {"date": "2020-11-05", "close": 1.215734, "volume": 372942.0}, {"date": "2020-11-06", "close": 1.289564, "volume": 218285.0}, {"date": "2020-11-09", "close": 1.269876, "volume": 307435.0}, {"date": "2020-11-10", "close": 1.27972, "volume": 514202.0}, {"date": "2020-11-11", "close": 1.30433, "volume": 425851.0}, {"date": "2020-11-12", "close": 1.294486, "volume": 209084.0}, {"date": "2020-11-13", "close": 1.289564, "volume": 131833.0}, {"date": "2020-11-16", "close": 1.294486, "volume": 6594.0}, {"date": "2020-11-17", "close": 1.299408, "volume": 14246965.0}, {"date": "2020-11-18", "close": 1.32894, "volume": 324317.0}, {"date": "2020-11-19", "close": 1.32894, "volume": 1144044.0}, {"date": "2020-11-20", "close": 1.30433, "volume": 2553128.0}, {"date": "2020-11-23", "close": 1.309252, "volume": 266292.0}, {"date": "2020-11-24", "close": 1.289564, "volume": 534187.0}, {"date": "2020-11-25", "close": 1.294486, "volume": 277549.0}, {"date": "2020-11-26", "close": 1.363394, "volume": 1341924.0}, {"date": "2020-11-27", "close": 1.392926, "volume": 344292.0}, {"date": "2020-11-30", "close": 1.343706, "volume": 629181.0}, {"date": "2020-12-01", "close": 1.373238, "volume": 335460.0}, {"date": "2020-12-02", "close": 1.338784, "volume": 775306.0}, {"date": "2020-12-03", "close": 1.417536, "volume": 1006303.0}, {"date": "2020-12-04", "close": 1.417536, "volume": 366466.0}, {"date": "2020-12-07", "close": 1.437224, "volume": 594190.0}, {"date": "2020-12-08", "close": 1.4766, "volume": 677378.0}, {"date": "2020-12-09", "close": 1.471678, "volume": 618098.0}, {"date": "2020-12-10", "close": 1.42738, "volume": 262238.0}, {"date": "2020-12-11", "close": 1.456912, "volume": 2718223.0}, {"date": "2020-12-14", "close": 1.486444, "volume": 3176399.0}, {"date": "2020-12-15", "close": 1.471678, "volume": 859556.0}, {"date": "2020-12-16", "close": 1.456912, "volume": 296709.0}, {"date": "2020-12-17", "close": 1.486444, "volume": 762681.0}, {"date": "2020-12-18", "close": 1.579962, "volume": 1461135.0}, {"date": "2020-12-21", "close": 1.50121, "volume": 596478.0}, {"date": "2020-12-22", "close": 1.471678, "volume": 811180.0}, {"date": "2020-12-23", "close": 1.52582, "volume": 949963.0}, {"date": "2020-12-24", "close": 1.57504, "volume": 125649.0}, {"date": "2020-12-29", "close": 1.634104, "volume": 608091.0}, {"date": "2020-12-30", "close": 1.634104, "volume": 834864.0}, {"date": "2020-12-31", "close": 1.69809, "volume": 663086.0}, {"date": "2021-01-04", "close": 1.67348, "volume": 522867.0}, {"date": "2021-01-05", "close": 1.69809, "volume": 489562.0}, {"date": "2021-01-06", "close": 1.653792, "volume": 2410103.0}, {"date": "2021-01-07", "close": 1.707934, "volume": 402248.0}, {"date": "2021-01-08", "close": 1.717778, "volume": 317794.0}, {"date": "2021-01-11", "close": 1.634104, "volume": 622922.0}, {"date": "2021-01-12", "close": 1.663636, "volume": 446583.0}, {"date": "2021-01-13", "close": 1.688246, "volume": 278402.0}, {"date": "2021-01-14", "close": 1.703012, "volume": 350836.0}, {"date": "2021-01-15", "close": 1.74731, "volume": 745008.0}, {"date": "2021-01-18", "close": 1.64887, "volume": 532124.0}, {"date": "2021-01-19", "close": 1.64887, "volume": 312813.0}, {"date": "2021-01-20", "close": 1.62426, "volume": 795327.0}, {"date": "2021-01-21", "close": 1.619338, "volume": 356438.0}, {"date": "2021-01-22", "close": 1.594728, "volume": 199708.0}, {"date": "2021-01-25", "close": 1.629182, "volume": 263597.0}, {"date": "2021-01-27", "close": 1.594728, "volume": 347920.0}, {"date": "2021-01-28", "close": 1.570118, "volume": 734909.0}, {"date": "2021-01-29", "close": 1.555352, "volume": 349501.0}, {"date": "2021-02-01", "close": 1.614416, "volume": 521832.0}, {"date": "2021-02-02", "close": 1.629182, "volume": 1176572.0}, {"date": "2021-02-03", "close": 1.663636, "volume": 217771.0}, {"date": "2021-02-04", "close": 1.639026, "volume": 575513.0}, {"date": "2021-02-05", "close": 1.69809, "volume": 1100035.0}, {"date": "2021-02-08", "close": 1.82114, "volume": 12691045.0}, {"date": "2021-02-09", "close": 1.757154, "volume": 3105850.0}, {"date": "2021-02-10", "close": 1.87036, "volume": 3236485.0}, {"date": "2021-02-11", "close": 1.885126, "volume": 2002096.0}, {"date": "2021-02-12", "close": 1.89497, "volume": 925698.0}, {"date": "2021-02-15", "close": 1.890048, "volume": 902184.0}, {"date": "2021-02-16", "close": 1.929424, "volume": 633920.0}, {"date": "2021-02-17", "close": 1.855594, "volume": 738335.0}, {"date": "2021-02-18", "close": 1.79653, "volume": 576311.0}, {"date": "2021-02-19", "close": 1.737466, "volume": 782258.0}, {"date": "2021-02-22", "close": 1.776842, "volume": 1861187.0}, {"date": "2021-02-23", "close": 1.74731, "volume": 728343.0}, {"date": "2021-02-24", "close": 1.742388, "volume": 2094406.0}, {"date": "2021-02-25", "close": 1.717778, "volume": 583869.0}, {"date": "2021-02-26", "close": 1.693168, "volume": 1900981.0}, {"date": "2021-03-01", "close": 1.688246, "volume": 945607.0}, {"date": "2021-03-02", "close": 1.678402, "volume": 729684.0}, {"date": "2021-03-03", "close": 1.683324, "volume": 1018707.0}, {"date": "2021-03-04", "close": 1.688246, "volume": 863322.0}, {"date": "2021-03-05", "close": 1.59965, "volume": 1827014.0}, {"date": "2021-03-08", "close": 1.614416, "volume": 870927.0}, {"date": "2021-03-09", "close": 1.59965, "volume": 1844658.0}, {"date": "2021-03-10", "close": 1.589806, "volume": 5448121.0}, {"date": "2021-03-11", "close": 1.570118, "volume": 4037218.0}, {"date": "2021-03-12", "close": 1.717778, "volume": 1167436.0}, {"date": "2021-03-15", "close": 1.678402, "volume": 758304.0}, {"date": "2021-03-16", "close": 1.69809, "volume": 1227617.0}, {"date": "2021-03-17", "close": 1.668558, "volume": 1413525.0}, {"date": "2021-03-18", "close": 1.688246, "volume": 4346593.0}, {"date": "2021-03-19", "close": 1.62426, "volume": 7149089.0}, {"date": "2021-03-22", "close": 1.653792, "volume": 1208325.0}, {"date": "2021-03-23", "close": 1.653792, "volume": 676836.0}, {"date": "2021-03-24", "close": 1.62426, "volume": 950605.0}, {"date": "2021-03-25", "close": 1.594728, "volume": 844023.0}, {"date": "2021-03-26", "close": 1.62426, "volume": 532607.0}, {"date": "2021-03-29", "close": 1.62426, "volume": 652116.0}, {"date": "2021-03-30", "close": 1.589806, "volume": 520611.0}, {"date": "2021-03-31", "close": 1.59965, "volume": 2109032.0}, {"date": "2021-04-01", "close": 1.663636, "volume": 254356.0}, {"date": "2021-04-06", "close": 1.727622, "volume": 457623.0}, {"date": "2021-04-07", "close": 1.786686, "volume": 1396056.0}, {"date": "2021-04-08", "close": 1.77192, "volume": 405179.0}, {"date": "2021-04-09", "close": 1.865438, "volume": 1481319.0}, {"date": "2021-04-12", "close": 1.826062, "volume": 409897.0}, {"date": "2021-04-13", "close": 1.79653, "volume": 282550.0}, {"date": "2021-04-14", "close": 1.79653, "volume": 690068.0}, {"date": "2021-04-15", "close": 1.79653, "volume": 273549.0}, {"date": "2021-04-16", "close": 1.79653, "volume": 877904.0}, {"date": "2021-04-19", "close": 1.77192, "volume": 440050.0}, {"date": "2021-04-20", "close": 1.786686, "volume": 293832.0}, {"date": "2021-04-21", "close": 1.732544, "volume": 427809.0}, {"date": "2021-04-22", "close": 1.752232, "volume": 193609.0}, {"date": "2021-04-23", "close": 1.929424, "volume": 1827316.0}, {"date": "2021-04-26", "close": 1.890048, "volume": 514142.0}, {"date": "2021-04-27", "close": 1.929424, "volume": 1055692.0}, {"date": "2021-04-28", "close": 1.924502, "volume": 1355305.0}, {"date": "2021-04-29", "close": 1.91958, "volume": 1121754.0}, {"date": "2021-04-30", "close": 1.87036, "volume": 647767.0}, {"date": "2021-05-03", "close": 1.929424, "volume": 582355.0}, {"date": "2021-05-04", "close": 1.924502, "volume": 660846.0}, {"date": "2021-05-05", "close": 1.880204, "volume": 339677.0}, {"date": "2021-05-06", "close": 1.87036, "volume": 573767.0}, {"date": "2021-05-07", "close": 1.890048, "volume": 420428.0}, {"date": "2021-05-10", "close": 1.934346, "volume": 1366210.0}, {"date": "2021-05-11", "close": 1.899892, "volume": 450527.0}, {"date": "2021-05-12", "close": 1.865438, "volume": 334367.0}, {"date": "2021-05-13", "close": 1.811296, "volume": 758094.0}, {"date": "2021-05-14", "close": 1.816218, "volume": 1033840.0}, {"date": "2021-05-17", "close": 1.89497, "volume": 508746.0}, {"date": "2021-05-18", "close": 1.89497, "volume": 465733.0}, {"date": "2021-05-19", "close": 1.84575, "volume": 215907.0}, {"date": "2021-05-20", "close": 1.860516, "volume": 280233.0}, {"date": "2021-05-21", "close": 1.899892, "volume": 720519.0}, {"date": "2021-05-24", "close": 1.939268, "volume": 483126.0}, {"date": "2021-05-25", "close": 1.939268, "volume": 978626.0}, {"date": "2021-05-26", "close": 2.086928, "volume": 1488846.0}, {"date": "2021-05-27", "close": 2.037708, "volume": 497972.0}, {"date": "2021-05-28", "close": 2.057396, "volume": 878446.0}, {"date": "2021-05-31", "close": 1.988488, "volume": 354516.0}, {"date": "2021-06-01", "close": 2.008176, "volume": 286270.0}, {"date": "2021-06-02", "close": 2.008176, "volume": 198167.0}, {"date": "2021-06-03", "close": 1.978644, "volume": 459219.0}, {"date": "2021-06-04", "close": 2.027864, "volume": 822555.0}, {"date": "2021-06-07", "close": 2.027864, "volume": 472677.0}, {"date": "2021-06-08", "close": 2.037708, "volume": 333876.0}, {"date": "2021-06-09", "close": 2.027864, "volume": 294190.0}, {"date": "2021-06-10", "close": 2.047552, "volume": 250006.0}, {"date": "2021-06-11", "close": 2.077084, "volume": 251539.0}, {"date": "2021-06-15", "close": 2.057396, "volume": 413599.0}, {"date": "2021-06-16", "close": 2.027864, "volume": 266837.0}, {"date": "2021-06-17", "close": 2.01802, "volume": 429815.0}, {"date": "2021-06-18", "close": 1.914658, "volume": 2262621.0}, {"date": "2021-06-21", "close": 1.830984, "volume": 571354.0}, {"date": "2021-06-22", "close": 1.860516, "volume": 860813.0}, {"date": "2021-06-23", "close": 1.816218, "volume": 452633.0}, {"date": "2021-06-24", "close": 1.840828, "volume": 788570.0}, {"date": "2021-06-25", "close": 1.899892, "volume": 578024.0}, {"date": "2021-06-28", "close": 1.929424, "volume": 659637.0}, {"date": "2021-06-29", "close": 1.958956, "volume": 519216.0}, {"date": "2021-06-30", "close": 2.008176, "volume": 1434423.0}, {"date": "2021-07-01", "close": 1.963878, "volume": 255038.0}, {"date": "2021-07-02", "close": 1.958956, "volume": 298550.0}, {"date": "2021-07-05", "close": 1.9688, "volume": 494819.0}, {"date": "2021-07-06", "close": 1.958956, "volume": 348485.0}, {"date": "2021-07-07", "close": 2.06724, "volume": 388406.0}, {"date": "2021-07-08", "close": 1.998332, "volume": 170391.0}, {"date": "2021-07-09", "close": 1.9688, "volume": 127748.0}, {"date": "2021-07-12", "close": 2.037708, "volume": 142707.0}, {"date": "2021-07-13", "close": 2.01802, "volume": 60578.0}, {"date": "2021-07-14", "close": 1.988488, "volume": 385562.0}, {"date": "2021-07-15", "close": 2.008176, "volume": 238752.0}, {"date": "2021-07-16", "close": 2.01802, "volume": 214926.0}, {"date": "2021-07-19", "close": 1.958956, "volume": 303870.0}, {"date": "2021-07-20", "close": 1.958956, "volume": 499148.0}, {"date": "2021-07-21", "close": 2.11646, "volume": 828356.0}, {"date": "2021-07-22", "close": 2.01802, "volume": 152449.0}, {"date": "2021-07-23", "close": 2.027864, "volume": 249128.0}, {"date": "2021-07-26", "close": 2.077084, "volume": 443196.0}, {"date": "2021-07-27", "close": 1.998332, "volume": 277044.0}, {"date": "2021-07-28", "close": 1.988488, "volume": 394340.0}, {"date": "2021-07-29", "close": 2.037708, "volume": 112910.0}, {"date": "2021-07-30", "close": 2.06724, "volume": 515602.0}, {"date": "2021-08-02", "close": 1.998332, "volume": 70241.0}, {"date": "2021-08-03", "close": 2.047552, "volume": 120717.0}, {"date": "2021-08-04", "close": 2.057396, "volume": 548704.0}, {"date": "2021-08-05", "close": 2.086928, "volume": 166410.0}, {"date": "2021-08-06", "close": 2.086928, "volume": 276453.0}, {"date": "2021-08-09", "close": 2.106616, "volume": 157476.0}, {"date": "2021-08-10", "close": 2.106616, "volume": 346561.0}, {"date": "2021-08-11", "close": 2.136148, "volume": 542765.0}, {"date": "2021-08-12", "close": 2.145992, "volume": 663263.0}, {"date": "2021-08-13", "close": 2.2149, "volume": 999830.0}, {"date": "2021-08-16", "close": 2.451156, "volume": 3914337.0}, {"date": "2021-08-17", "close": 2.342872, "volume": 2888825.0}, {"date": "2021-08-18", "close": 2.372404, "volume": 4982190.0}, {"date": "2021-08-19", "close": 2.382248, "volume": 2229219.0}, {"date": "2021-08-20", "close": 2.31334, "volume": 1295435.0}, {"date": "2021-08-23", "close": 2.244432, "volume": 941087.0}, {"date": "2021-08-24", "close": 2.254276, "volume": 714108.0}, {"date": "2021-08-25", "close": 2.293652, "volume": 758870.0}, {"date": "2021-08-26", "close": 2.323184, "volume": 567726.0}, {"date": "2021-08-27", "close": 2.26412, "volume": 697202.0}, {"date": "2021-08-30", "close": 2.244432, "volume": 830008.0}, {"date": "2021-08-31", "close": 2.333028, "volume": 839765.0}, {"date": "2021-09-01", "close": 2.31334, "volume": 301600.0}, {"date": "2021-09-02", "close": 2.26412, "volume": 389568.0}, {"date": "2021-09-03", "close": 2.31334, "volume": 1425937.0}, {"date": "2021-09-06", "close": 2.273964, "volume": 894779.0}, {"date": "2021-09-07", "close": 2.283808, "volume": 556803.0}, {"date": "2021-09-08", "close": 2.293652, "volume": 484717.0}, {"date": "2021-09-09", "close": 2.205056, "volume": 7770879.0}, {"date": "2021-09-10", "close": 2.26412, "volume": 925667.0}, {"date": "2021-09-13", "close": 2.283808, "volume": 647473.0}, {"date": "2021-09-14", "close": 2.36256, "volume": 2608164.0}, {"date": "2021-09-15", "close": 2.293652, "volume": 847878.0}, {"date": "2021-09-16", "close": 2.31334, "volume": 458719.0}, {"date": "2021-09-17", "close": 2.2149, "volume": 1292786.0}, {"date": "2021-09-20", "close": 2.16568, "volume": 3467904.0}, {"date": "2021-09-21", "close": 2.254276, "volume": 1024213.0}, {"date": "2021-09-22", "close": 2.2149, "volume": 1029282.0}, {"date": "2021-09-23", "close": 2.26412, "volume": 1001886.0}, {"date": "2021-09-24", "close": 2.333028, "volume": 608157.0}, {"date": "2021-09-27", "close": 2.303496, "volume": 466757.0}, {"date": "2021-09-28", "close": 2.342872, "volume": 781469.0}, {"date": "2021-09-29", "close": 2.323184, "volume": 938562.0}, {"date": "2021-09-30", "close": 2.283808, "volume": 724420.0}, {"date": "2021-10-01", "close": 2.392092, "volume": 766344.0}, {"date": "2021-10-04", "close": 2.41178, "volume": 516050.0}, {"date": "2021-10-05", "close": 2.382248, "volume": 840015.0}, {"date": "2021-10-06", "close": 2.41178, "volume": 778122.0}, {"date": "2021-10-07", "close": 2.588972, "volume": 4010328.0}, {"date": "2021-10-08", "close": 2.638192, "volume": 3646259.0}, {"date": "2021-10-11", "close": 2.628348, "volume": 1547497.0}, {"date": "2021-10-12", "close": 2.549596, "volume": 6247325.0}, {"date": "2021-10-13", "close": 2.65788, "volume": 2159717.0}, {"date": "2021-10-14", "close": 2.618504, "volume": 1949696.0}, {"date": "2021-10-15", "close": 2.648036, "volume": 6640939.0}, {"date": "2021-10-18", "close": 2.766164, "volume": 1383586.0}, {"date": "2021-10-19", "close": 2.75632, "volume": 1908796.0}, {"date": "2021-10-20", "close": 2.716944, "volume": 1211702.0}, {"date": "2021-10-21", "close": 2.795696, "volume": 1252389.0}, {"date": "2021-10-22", "close": 2.746476, "volume": 1004299.0}, {"date": "2021-10-25", "close": 2.776008, "volume": 1597658.0}, {"date": "2021-10-26", "close": 2.80554, "volume": 2745972.0}, {"date": "2021-10-27", "close": 2.80554, "volume": 4810903.0}, {"date": "2021-10-28", "close": 2.884292, "volume": 2028416.0}, {"date": "2021-10-29", "close": 2.825228, "volume": 1167895.0}, {"date": "2021-11-01", "close": 2.726788, "volume": 943898.0}, {"date": "2021-11-02", "close": 2.766164, "volume": 1021359.0}, {"date": "2021-11-03", "close": 2.726788, "volume": 1627835.0}, {"date": "2021-11-04", "close": 2.746476, "volume": 2248608.0}, {"date": "2021-11-05", "close": 2.746476, "volume": 1141071.0}, {"date": "2021-11-08", "close": 2.825228, "volume": 957676.0}, {"date": "2021-11-09", "close": 2.766164, "volume": 1193822.0}, {"date": "2021-11-10", "close": 2.776008, "volume": 1270955.0}, {"date": "2021-11-11", "close": 2.80554, "volume": 1755833.0}, {"date": "2021-11-12", "close": 2.894136, "volume": 1830395.0}, {"date": "2021-11-15", "close": 2.90398, "volume": 2245340.0}, {"date": "2021-11-16", "close": 2.864604, "volume": 934721.0}, {"date": "2021-11-17", "close": 2.80554, "volume": 1296665.0}, {"date": "2021-11-18", "close": 2.80554, "volume": 2000595.0}, {"date": "2021-11-19", "close": 2.80554, "volume": 1084652.0}, {"date": "2021-11-22", "close": 2.80554, "volume": 1553112.0}, {"date": "2021-11-23", "close": 2.795696, "volume": 1517113.0}, {"date": "2021-11-24", "close": 2.75632, "volume": 1483373.0}, {"date": "2021-11-25", "close": 2.75632, "volume": 1976024.0}, {"date": "2021-11-26", "close": 2.687412, "volume": 1634125.0}, {"date": "2021-11-29", "close": 2.677568, "volume": 1711641.0}, {"date": "2021-11-30", "close": 2.75632, "volume": 16137464.0}, {"date": "2021-12-01", "close": 2.746476, "volume": 1044930.0}, {"date": "2021-12-02", "close": 2.716944, "volume": 2085913.0}, {"date": "2021-12-03", "close": 2.726788, "volume": 755388.0}, {"date": "2021-12-06", "close": 2.746476, "volume": 2770495.0}, {"date": "2021-12-07", "close": 2.746476, "volume": 1883972.0}, {"date": "2021-12-08", "close": 2.726788, "volume": 2524636.0}, {"date": "2021-12-09", "close": 2.776008, "volume": 1181197.0}, {"date": "2021-12-10", "close": 2.85476, "volume": 3692633.0}, {"date": "2021-12-13", "close": 2.80554, "volume": 525223.0}, {"date": "2021-12-14", "close": 2.835072, "volume": 1613918.0}, {"date": "2021-12-15", "close": 2.638192, "volume": 1624996.0}, {"date": "2021-12-16", "close": 2.667724, "volume": 2973259.0}, {"date": "2021-12-17", "close": 2.7071, "volume": 2648231.0}, {"date": "2021-12-20", "close": 2.618504, "volume": 871080.0}, {"date": "2021-12-21", "close": 2.638192, "volume": 1097825.0}, {"date": "2021-12-22", "close": 2.677568, "volume": 725477.0}, {"date": "2021-12-23", "close": 2.697256, "volume": 1173674.0}, {"date": "2021-12-24", "close": 2.716944, "volume": 1402606.0}, {"date": "2021-12-29", "close": 2.85476, "volume": 774520.0}, {"date": "2021-12-30", "close": 2.894136, "volume": 392796.0}, {"date": "2021-12-31", "close": 2.90398, "volume": 679367.0}, {"date": "2022-01-04", "close": 2.864604, "volume": 1227491.0}, {"date": "2022-01-05", "close": 2.884292, "volume": 1173599.0}, {"date": "2022-01-06", "close": 2.815384, "volume": 1031043.0}, {"date": "2022-01-07", "close": 2.766164, "volume": 870332.0}, {"date": "2022-01-10", "close": 2.776008, "volume": 717151.0}, {"date": "2022-01-11", "close": 2.7071, "volume": 686366.0}, {"date": "2022-01-12", "close": 2.746476, "volume": 1071248.0}, {"date": "2022-01-13", "close": 2.933512, "volume": 1311356.0}, {"date": "2022-01-14", "close": 2.874448, "volume": 1205190.0}, {"date": "2022-01-17", "close": 2.884292, "volume": 1106152.0}, {"date": "2022-01-18", "close": 3.031952, "volume": 1958401.0}, {"date": "2022-01-19", "close": 3.110704, "volume": 1277327.0}, {"date": "2022-01-20", "close": 3.05164, "volume": 2593189.0}, {"date": "2022-01-21", "close": 2.933512, "volume": 962870.0}, {"date": "2022-01-24", "close": 2.884292, "volume": 2268353.0}, {"date": "2022-01-25", "close": 2.80554, "volume": 1368694.0}, {"date": "2022-01-27", "close": 2.697256, "volume": 2462839.0}, {"date": "2022-01-28", "close": 2.766164, "volume": 2064476.0}, {"date": "2022-01-31", "close": 2.894136, "volume": 919389.0}, {"date": "2022-02-01", "close": 2.9532, "volume": 1358331.0}, {"date": "2022-02-02", "close": 2.9532, "volume": 719658.0}, {"date": "2022-02-03", "close": 2.913824, "volume": 995569.0}, {"date": "2022-02-04", "close": 2.913824, "volume": 748973.0}, {"date": "2022-02-07", "close": 2.844916, "volume": 4782765.0}, {"date": "2022-02-08", "close": 2.75632, "volume": 2671685.0}, {"date": "2022-02-09", "close": 2.7071, "volume": 1600661.0}, {"date": "2022-02-10", "close": 2.815384, "volume": 1927269.0}, {"date": "2022-02-11", "close": 2.785852, "volume": 597960.0}, {"date": "2022-02-14", "close": 2.7071, "volume": 1298028.0}, {"date": "2022-02-15", "close": 2.746476, "volume": 1121641.0}, {"date": "2022-02-16", "close": 2.785852, "volume": 2027011.0}, {"date": "2022-02-17", "close": 2.648036, "volume": 1779516.0}, {"date": "2022-02-18", "close": 2.716944, "volume": 712042.0}, {"date": "2022-02-21", "close": 2.687412, "volume": 217960.0}, {"date": "2022-02-22", "close": 2.588972, "volume": 1061923.0}, {"date": "2022-02-23", "close": 2.588972, "volume": 915724.0}, {"date": "2022-02-24", "close": 2.529908, "volume": 2286829.0}, {"date": "2022-02-25", "close": 2.569284, "volume": 2437616.0}, {"date": "2022-02-28", "close": 2.648036, "volume": 1028689.0}, {"date": "2022-03-01", "close": 2.746476, "volume": 1011494.0}, {"date": "2022-03-02", "close": 2.7071, "volume": 476804.0}, {"date": "2022-03-03", "close": 2.736632, "volume": 331688.0}, {"date": "2022-03-04", "close": 2.7071, "volume": 340421.0}, {"date": "2022-03-07", "close": 2.687412, "volume": 481055.0}, {"date": "2022-03-08", "close": 2.60866, "volume": 769299.0}, {"date": "2022-03-09", "close": 2.667724, "volume": 1352206.0}, {"date": "2022-03-10", "close": 2.716944, "volume": 261931.0}, {"date": "2022-03-11", "close": 2.697256, "volume": 710448.0}, {"date": "2022-03-14", "close": 2.716944, "volume": 845748.0}, {"date": "2022-03-15", "close": 2.648036, "volume": 1269057.0}, {"date": "2022-03-16", "close": 2.598816, "volume": 1917909.0}, {"date": "2022-03-17", "close": 2.638192, "volume": 765057.0}, {"date": "2022-03-18", "close": 2.844916, "volume": 1778168.0}, {"date": "2022-03-21", "close": 2.776008, "volume": 857299.0}, {"date": "2022-03-22", "close": 2.864604, "volume": 2424224.0}, {"date": "2022-03-23", "close": 2.864604, "volume": 1518637.0}, {"date": "2022-03-24", "close": 2.874448, "volume": 2394352.0}, {"date": "2022-03-25", "close": 2.766164, "volume": 724687.0}, {"date": "2022-03-28", "close": 2.736632, "volume": 668880.0}, {"date": "2022-03-29", "close": 2.7071, "volume": 424588.0}, {"date": "2022-03-30", "close": 2.648036, "volume": 1251643.0}, {"date": "2022-03-31", "close": 2.667724, "volume": 1161806.0}, {"date": "2022-04-01", "close": 2.65788, "volume": 732802.0}, {"date": "2022-04-04", "close": 2.667724, "volume": 387204.0}, {"date": "2022-04-05", "close": 2.648036, "volume": 864888.0}, {"date": "2022-04-06", "close": 2.628348, "volume": 1121328.0}, {"date": "2022-04-07", "close": 2.588972, "volume": 389238.0}, {"date": "2022-04-08", "close": 2.638192, "volume": 383110.0}, {"date": "2022-04-11", "close": 2.628348, "volume": 463460.0}, {"date": "2022-04-12", "close": 2.638192, "volume": 801997.0}, {"date": "2022-04-13", "close": 2.677568, "volume": 486108.0}, {"date": "2022-04-14", "close": 2.677568, "volume": 919554.0}, {"date": "2022-04-19", "close": 2.736632, "volume": 983807.0}, {"date": "2022-04-20", "close": 2.687412, "volume": 569201.0}, {"date": "2022-04-21", "close": 2.677568, "volume": 685121.0}, {"date": "2022-04-22", "close": 2.648036, "volume": 1106883.0}, {"date": "2022-04-26", "close": 2.470844, "volume": 1143462.0}, {"date": "2022-04-27", "close": 2.421624, "volume": 971636.0}, {"date": "2022-04-28", "close": 2.490532, "volume": 2766220.0}, {"date": "2022-04-29", "close": 2.470844, "volume": 1354288.0}, {"date": "2022-05-02", "close": 2.461, "volume": 967831.0}, {"date": "2022-05-03", "close": 2.392092, "volume": 495211.0}, {"date": "2022-05-04", "close": 2.352716, "volume": 2641882.0}, {"date": "2022-05-05", "close": 2.382248, "volume": 451456.0}, {"date": "2022-05-06", "close": 2.342872, "volume": 608833.0}, {"date": "2022-05-09", "close": 2.293652, "volume": 1981297.0}, {"date": "2022-05-10", "close": 2.26412, "volume": 1643696.0}, {"date": "2022-05-11", "close": 2.254276, "volume": 302289.0}, {"date": "2022-05-12", "close": 2.234588, "volume": 468949.0}, {"date": "2022-05-13", "close": 2.273964, "volume": 775490.0}, {"date": "2022-05-16", "close": 2.254276, "volume": 361565.0}, {"date": "2022-05-17", "close": 2.342872, "volume": 1910473.0}, {"date": "2022-05-18", "close": 2.352716, "volume": 552314.0}, {"date": "2022-05-19", "close": 2.283808, "volume": 514012.0}, {"date": "2022-05-20", "close": 2.293652, "volume": 356725.0}, {"date": "2022-05-23", "close": 2.323184, "volume": 406577.0}, {"date": "2022-05-24", "close": 2.36256, "volume": 481003.0}, {"date": "2022-05-25", "close": 2.352716, "volume": 451581.0}, {"date": "2022-05-26", "close": 2.36256, "volume": 324401.0}, {"date": "2022-05-27", "close": 2.382248, "volume": 293448.0}, {"date": "2022-05-30", "close": 2.392092, "volume": 207114.0}, {"date": "2022-05-31", "close": 2.441312, "volume": 2145348.0}, {"date": "2022-06-01", "close": 2.441312, "volume": 501602.0}, {"date": "2022-06-02", "close": 2.41178, "volume": 854611.0}, {"date": "2022-06-03", "close": 2.470844, "volume": 505493.0}, {"date": "2022-06-06", "close": 2.470844, "volume": 308866.0}, {"date": "2022-06-07", "close": 2.421624, "volume": 241223.0}, {"date": "2022-06-08", "close": 2.392092, "volume": 343752.0}, {"date": "2022-06-09", "close": 2.283808, "volume": 780168.0}, {"date": "2022-06-10", "close": 2.224744, "volume": 565509.0}, {"date": "2022-06-14", "close": 2.155836, "volume": 1936273.0}, {"date": "2022-06-15", "close": 2.136148, "volume": 718712.0}, {"date": "2022-06-16", "close": 2.11646, "volume": 385893.0}, {"date": "2022-06-17", "close": 2.06724, "volume": 1461226.0}, {"date": "2022-06-20", "close": 2.01802, "volume": 675259.0}, {"date": "2022-06-21", "close": 2.01802, "volume": 598619.0}, {"date": "2022-06-22", "close": 2.027864, "volume": 932645.0}, {"date": "2022-06-23", "close": 1.885126, "volume": 2623677.0}, {"date": "2022-06-24", "close": 1.988488, "volume": 792906.0}, {"date": "2022-06-27", "close": 1.978644, "volume": 999332.0}, {"date": "2022-06-28", "close": 1.934346, "volume": 2390912.0}, {"date": "2022-06-29", "close": 1.84575, "volume": 3020216.0}, {"date": "2022-06-30", "close": 1.816218, "volume": 2251200.0}, {"date": "2022-07-01", "close": 1.855594, "volume": 805446.0}, {"date": "2022-07-04", "close": 1.791608, "volume": 633599.0}, {"date": "2022-07-05", "close": 1.77192, "volume": 1112698.0}, {"date": "2022-07-06", "close": 1.653792, "volume": 2370455.0}, {"date": "2022-07-07", "close": 1.712856, "volume": 3009463.0}, {"date": "2022-07-08", "close": 1.786686, "volume": 506161.0}, {"date": "2022-07-11", "close": 1.717778, "volume": 703050.0}, {"date": "2022-07-12", "close": 1.683324, "volume": 921836.0}, {"date": "2022-07-13", "close": 1.727622, "volume": 927786.0}, {"date": "2022-07-14", "close": 1.727622, "volume": 1459585.0}, {"date": "2022-07-15", "close": 1.737466, "volume": 1054029.0}, {"date": "2022-07-18", "close": 1.762076, "volume": 1189481.0}, {"date": "2022-07-19", "close": 1.727622, "volume": 404930.0}, {"date": "2022-07-20", "close": 1.77192, "volume": 950565.0}, {"date": "2022-07-21", "close": 1.855594, "volume": 542358.0}, {"date": "2022-07-22", "close": 1.781764, "volume": 692099.0}, {"date": "2022-07-25", "close": 1.762076, "volume": 714672.0}, {"date": "2022-07-26", "close": 1.791608, "volume": 1324407.0}, {"date": "2022-07-27", "close": 1.786686, "volume": 476513.0}, {"date": "2022-07-28", "close": 1.830984, "volume": 521368.0}, {"date": "2022-07-29", "close": 1.781764, "volume": 939682.0}, {"date": "2022-08-01", "close": 1.77192, "volume": 313649.0}, {"date": "2022-08-02", "close": 1.74731, "volume": 1429204.0}, {"date": "2022-08-03", "close": 1.781764, "volume": 1890099.0}, {"date": "2022-08-04", "close": 1.84575, "volume": 841744.0}, {"date": "2022-08-05", "close": 1.850672, "volume": 643409.0}, {"date": "2022-08-08", "close": 1.934346, "volume": 1051093.0}, {"date": "2022-08-09", "close": 1.899892, "volume": 469803.0}, {"date": "2022-08-10", "close": 1.91958, "volume": 1138033.0}, {"date": "2022-08-11", "close": 1.949112, "volume": 399918.0}, {"date": "2022-08-12", "close": 1.998332, "volume": 959630.0}, {"date": "2022-08-15", "close": 1.939268, "volume": 1737991.0}, {"date": "2022-08-16", "close": 1.899892, "volume": 1081805.0}, {"date": "2022-08-17", "close": 1.899892, "volume": 579387.0}, {"date": "2022-08-18", "close": 1.89497, "volume": 1480973.0}, {"date": "2022-08-19", "close": 1.939268, "volume": 1218179.0}, {"date": "2022-08-22", "close": 1.924502, "volume": 1017950.0}, {"date": "2022-08-23", "close": 1.9688, "volume": 1496436.0}, {"date": "2022-08-24", "close": 1.978644, "volume": 1226082.0}, {"date": "2022-08-25", "close": 1.9688, "volume": 379652.0}, {"date": "2022-08-26", "close": 1.978644, "volume": 780644.0}, {"date": "2022-08-29", "close": 1.89497, "volume": 706380.0}, {"date": "2022-08-30", "close": 1.949112, "volume": 674602.0}, {"date": "2022-08-31", "close": 1.978644, "volume": 1044292.0}, {"date": "2022-09-01", "close": 1.929424, "volume": 1159605.0}, {"date": "2022-09-02", "close": 1.890048, "volume": 556579.0}, {"date": "2022-09-05", "close": 1.934346, "volume": 337555.0}, {"date": "2022-09-06", "close": 1.89497, "volume": 875073.0}, {"date": "2022-09-07", "close": 1.89497, "volume": 1565980.0}, {"date": "2022-09-08", "close": 1.94419, "volume": 325908.0}, {"date": "2022-09-09", "close": 2.008176, "volume": 628911.0}, {"date": "2022-09-12", "close": 1.998332, "volume": 437502.0}, {"date": "2022-09-13", "close": 2.145992, "volume": 1389259.0}, {"date": "2022-09-14", "close": 1.988488, "volume": 2189129.0}, {"date": "2022-09-15", "close": 2.027864, "volume": 583388.0}, {"date": "2022-09-16", "close": 2.027864, "volume": 2208882.0}, {"date": "2022-09-19", "close": 1.949112, "volume": 391997.0}, {"date": "2022-09-20", "close": 1.958956, "volume": 379081.0}, {"date": "2022-09-21", "close": 1.988488, "volume": 960877.0}, {"date": "2022-09-23", "close": 1.91958, "volume": 653127.0}, {"date": "2022-09-26", "close": 1.77192, "volume": 412200.0}, {"date": "2022-09-27", "close": 1.816218, "volume": 422833.0}, {"date": "2022-09-28", "close": 1.732544, "volume": 380314.0}, {"date": "2022-09-29", "close": 1.766998, "volume": 639277.0}, {"date": "2022-09-30", "close": 1.757154, "volume": 577447.0}, {"date": "2022-10-03", "close": 1.752232, "volume": 336499.0}, {"date": "2022-10-04", "close": 1.880204, "volume": 590996.0}, {"date": "2022-10-05", "close": 1.988488, "volume": 859458.0}, {"date": "2022-10-06", "close": 2.06724, "volume": 2034081.0}, {"date": "2022-10-07", "close": 2.047552, "volume": 626056.0}, {"date": "2022-10-10", "close": 1.9688, "volume": 284503.0}, {"date": "2022-10-11", "close": 1.958956, "volume": 420685.0}, {"date": "2022-10-12", "close": 1.958956, "volume": 243240.0}, {"date": "2022-10-13", "close": 1.934346, "volume": 1881405.0}, {"date": "2022-10-14", "close": 1.988488, "volume": 154607.0}, {"date": "2022-10-17", "close": 1.939268, "volume": 226077.0}, {"date": "2022-10-18", "close": 2.008176, "volume": 502135.0}, {"date": "2022-10-19", "close": 2.086928, "volume": 499550.0}, {"date": "2022-10-20", "close": 1.998332, "volume": 428993.0}, {"date": "2022-10-21", "close": 2.008176, "volume": 715271.0}, {"date": "2022-10-24", "close": 2.008176, "volume": 374881.0}, {"date": "2022-10-25", "close": 2.037708, "volume": 542790.0}, {"date": "2022-10-26", "close": 2.01802, "volume": 882964.0}, {"date": "2022-10-27", "close": 2.047552, "volume": 326753.0}, {"date": "2022-10-28", "close": 2.01802, "volume": 449116.0}, {"date": "2022-10-31", "close": 2.008176, "volume": 795716.0}, {"date": "2022-11-01", "close": 2.096772, "volume": 337964.0}, {"date": "2022-11-02", "close": 2.11646, "volume": 1004713.0}, {"date": "2022-11-03", "close": 2.126304, "volume": 787662.0}, {"date": "2022-11-04", "close": 2.106616, "volume": 905065.0}, {"date": "2022-11-07", "close": 2.077084, "volume": 829123.0}, {"date": "2022-11-08", "close": 2.096772, "volume": 982423.0}, {"date": "2022-11-09", "close": 2.175524, "volume": 662300.0}, {"date": "2022-11-10", "close": 2.195212, "volume": 385466.0}, {"date": "2022-11-11", "close": 2.26412, "volume": 924444.0}, {"date": "2022-11-14", "close": 2.234588, "volume": 752517.0}, {"date": "2022-11-15", "close": 2.323184, "volume": 761307.0}, {"date": "2022-11-16", "close": 2.234588, "volume": 2954381.0}, {"date": "2022-11-17", "close": 2.205056, "volume": 309460.0}, {"date": "2022-11-18", "close": 2.16568, "volume": 487296.0}, {"date": "2022-11-21", "close": 2.195212, "volume": 407549.0}, {"date": "2022-11-22", "close": 2.2149, "volume": 853123.0}, {"date": "2022-11-23", "close": 2.273964, "volume": 161282.0}, {"date": "2022-11-24", "close": 2.205056, "volume": 668360.0}, {"date": "2022-11-25", "close": 2.26412, "volume": 442698.0}, {"date": "2022-11-28", "close": 2.185368, "volume": 225316.0}, {"date": "2022-11-29", "close": 2.136148, "volume": 290879.0}, {"date": "2022-11-30", "close": 2.382248, "volume": 4110747.0}, {"date": "2022-12-01", "close": 2.303496, "volume": 1072878.0}, {"date": "2022-12-02", "close": 2.31334, "volume": 188116.0}, {"date": "2022-12-05", "close": 2.254276, "volume": 481077.0}, {"date": "2022-12-06", "close": 2.254276, "volume": 251005.0}, {"date": "2022-12-07", "close": 2.254276, "volume": 127206.0}, {"date": "2022-12-08", "close": 2.205056, "volume": 538517.0}, {"date": "2022-12-09", "close": 2.254276, "volume": 300117.0}, {"date": "2022-12-12", "close": 2.254276, "volume": 279405.0}, {"date": "2022-12-13", "close": 2.234588, "volume": 863388.0}, {"date": "2022-12-14", "close": 2.195212, "volume": 504772.0}, {"date": "2022-12-15", "close": 2.195212, "volume": 880705.0}, {"date": "2022-12-16", "close": 2.254276, "volume": 477914.0}, {"date": "2022-12-19", "close": 2.195212, "volume": 212927.0}, {"date": "2022-12-20", "close": 2.185368, "volume": 231363.0}, {"date": "2022-12-21", "close": 2.185368, "volume": 201844.0}, {"date": "2022-12-22", "close": 2.234588, "volume": 176437.0}, {"date": "2022-12-23", "close": 2.205056, "volume": 125376.0}, {"date": "2022-12-28", "close": 2.175524, "volume": 101019.0}, {"date": "2022-12-29", "close": 2.16568, "volume": 308084.0}, {"date": "2022-12-30", "close": 2.175524, "volume": 174042.0}, {"date": "2023-01-03", "close": 2.175524, "volume": 1807715.0}, {"date": "2023-01-04", "close": 2.273964, "volume": 278800.0}, {"date": "2023-01-05", "close": 2.254276, "volume": 279991.0}, {"date": "2023-01-06", "close": 2.244432, "volume": 219635.0}, {"date": "2023-01-09", "close": 2.303496, "volume": 398361.0}, {"date": "2023-01-10", "close": 2.333028, "volume": 241589.0}, {"date": "2023-01-11", "close": 2.31334, "volume": 395124.0}, {"date": "2023-01-12", "close": 2.293652, "volume": 150094.0}, {"date": "2023-01-13", "close": 2.431468, "volume": 442323.0}, {"date": "2023-01-16", "close": 2.470844, "volume": 591261.0}, {"date": "2023-01-17", "close": 2.431468, "volume": 340675.0}, {"date": "2023-01-23", "close": 2.58, "volume": 3676848.0}, {"date": "2023-01-24", "close": 2.57, "volume": 4167076.0}, {"date": "2023-01-25", "close": 2.56, "volume": 916138.0}, {"date": "2023-01-27", "close": 2.53, "volume": 673785.0}, {"date": "2023-01-30", "close": 2.51, "volume": 436766.0}, {"date": "2023-01-31", "close": 2.5, "volume": 1414474.0}, {"date": "2023-02-01", "close": 2.49, "volume": 685577.0}, {"date": "2023-02-02", "close": 2.56, "volume": 1258394.0}, {"date": "2023-02-03", "close": 2.56, "volume": 2423048.0}, {"date": "2023-02-06", "close": 2.5, "volume": 478167.0}, {"date": "2023-02-07", "close": 2.46, "volume": 776511.0}, {"date": "2023-02-08", "close": 2.47, "volume": 611244.0}, {"date": "2023-02-09", "close": 2.51, "volume": 896651.0}, {"date": "2023-02-10", "close": 2.48, "volume": 1529845.0}, {"date": "2023-02-13", "close": 2.48, "volume": 1072580.0}, {"date": "2023-02-14", "close": 2.43, "volume": 1244117.0}, {"date": "2023-02-15", "close": 2.45, "volume": 1704352.0}, {"date": "2023-02-16", "close": 2.46, "volume": 1038806.0}, {"date": "2023-02-17", "close": 2.47, "volume": 494821.0}, {"date": "2023-02-20", "close": 2.46, "volume": 366508.0}, {"date": "2023-02-21", "close": 2.51, "volume": 638948.0}, {"date": "2023-02-22", "close": 2.49, "volume": 1128939.0}, {"date": "2023-02-23", "close": 2.47, "volume": 484727.0}, {"date": "2023-02-24", "close": 2.51, "volume": 493873.0}, {"date": "2023-02-27", "close": 2.4, "volume": 316828.0}, {"date": "2023-02-28", "close": 2.35, "volume": 2043304.0}, {"date": "2023-03-01", "close": 2.41, "volume": 891992.0}, {"date": "2023-03-02", "close": 2.42, "volume": 764544.0}, {"date": "2023-03-03", "close": 2.45, "volume": 411002.0}, {"date": "2023-03-06", "close": 2.44, "volume": 327123.0}, {"date": "2023-03-07", "close": 2.44, "volume": 368485.0}, {"date": "2023-03-08", "close": 2.4, "volume": 819642.0}, {"date": "2023-03-09", "close": 2.39, "volume": 643862.0}, {"date": "2023-03-10", "close": 2.28, "volume": 652693.0}, {"date": "2023-03-13", "close": 2.22, "volume": 515251.0}, {"date": "2023-03-14", "close": 2.1, "volume": 1437818.0}, {"date": "2023-03-15", "close": 2.09, "volume": 1142774.0}, {"date": "2023-03-16", "close": 2.07, "volume": 2459341.0}, {"date": "2023-03-17", "close": 2.14, "volume": 3904369.0}, {"date": "2023-03-20", "close": 2.05, "volume": 844676.0}, {"date": "2023-03-21", "close": 2.07, "volume": 2000079.0}, {"date": "2023-03-22", "close": 2.1, "volume": 605921.0}, {"date": "2023-03-23", "close": 2.05, "volume": 488529.0}, {"date": "2023-03-24", "close": 2.08, "volume": 1363675.0}, {"date": "2023-03-27", "close": 2.03, "volume": 342608.0}, {"date": "2023-03-28", "close": 2.08, "volume": 418363.0}, {"date": "2023-03-29", "close": 2.06, "volume": 785050.0}, {"date": "2023-03-30", "close": 2.28, "volume": 2340359.0}, {"date": "2023-03-31", "close": 2.25, "volume": 1561631.0}, {"date": "2023-04-03", "close": 2.24, "volume": 477713.0}, {"date": "2023-04-04", "close": 2.2, "volume": 642933.0}, {"date": "2023-04-05", "close": 2.17, "volume": 600867.0}, {"date": "2023-04-06", "close": 2.18, "volume": 472119.0}, {"date": "2023-04-11", "close": 2.24, "volume": 634450.0}, {"date": "2023-04-12", "close": 2.25, "volume": 1092233.0}, {"date": "2023-04-13", "close": 2.3, "volume": 1211708.0}, {"date": "2023-04-14", "close": 2.26, "volume": 667220.0}, {"date": "2023-04-17", "close": 2.25, "volume": 319755.0}, {"date": "2023-04-18", "close": 2.22, "volume": 1471289.0}, {"date": "2023-04-19", "close": 2.2, "volume": 896738.0}, {"date": "2023-04-20", "close": 2.19, "volume": 938410.0}, {"date": "2023-04-21", "close": 2.16, "volume": 823223.0}, {"date": "2023-04-24", "close": 2.17, "volume": 307692.0}, {"date": "2023-04-26", "close": 2.16, "volume": 1081720.0}, {"date": "2023-04-27", "close": 2.19, "volume": 1411654.0}, {"date": "2023-04-28", "close": 2.08, "volume": 2415203.0}, {"date": "2023-05-01", "close": 2.11, "volume": 2206945.0}, {"date": "2023-05-02", "close": 2.09, "volume": 2032876.0}, {"date": "2023-05-03", "close": 2.03, "volume": 5194393.0}, {"date": "2023-05-04", "close": 2.09, "volume": 535505.0}, {"date": "2023-05-05", "close": 2.08, "volume": 287869.0}, {"date": "2023-05-08", "close": 2.16, "volume": 624910.0}, {"date": "2023-05-09", "close": 2.1, "volume": 508813.0}, {"date": "2023-05-10", "close": 2.08, "volume": 964516.0}, {"date": "2023-05-11", "close": 2.08, "volume": 722500.0}, {"date": "2023-05-12", "close": 2.12, "volume": 785380.0}, {"date": "2023-05-15", "close": 2.1, "volume": 397967.0}, {"date": "2023-05-16", "close": 2.08, "volume": 693393.0}, {"date": "2023-05-17", "close": 2.06, "volume": 895435.0}, {"date": "2023-05-18", "close": 2.03, "volume": 3196388.0}, {"date": "2023-05-19", "close": 2.05, "volume": 1154506.0}, {"date": "2023-05-22", "close": 1.92, "volume": 1453570.0}, {"date": "2023-05-23", "close": 1.92, "volume": 1130924.0}, {"date": "2023-05-24", "close": 1.9, "volume": 1255489.0}, {"date": "2023-05-25", "close": 1.825, "volume": 1839907.0}, {"date": "2023-05-26", "close": 1.84, "volume": 1407294.0}, {"date": "2023-05-29", "close": 1.805, "volume": 1466247.0}, {"date": "2023-05-30", "close": 1.805, "volume": 5609384.0}, {"date": "2023-05-31", "close": 1.845, "volume": 4943340.0}, {"date": "2023-06-01", "close": 1.8, "volume": 516652.0}, {"date": "2023-06-02", "close": 1.87, "volume": 1365668.0}, {"date": "2023-06-05", "close": 1.905, "volume": 1285801.0}, {"date": "2023-06-06", "close": 1.88, "volume": 652605.0}, {"date": "2023-06-07", "close": 1.9, "volume": 1088230.0}, {"date": "2023-06-08", "close": 1.875, "volume": 1472714.0}, {"date": "2023-06-09", "close": 1.8, "volume": 2016468.0}, {"date": "2023-06-13", "close": 1.785, "volume": 1371723.0}, {"date": "2023-06-14", "close": 1.805, "volume": 1891846.0}, {"date": "2023-06-15", "close": 1.84, "volume": 1933399.0}, {"date": "2023-06-16", "close": 1.9, "volume": 2901148.0}, {"date": "2023-06-19", "close": 1.83, "volume": 1238548.0}, {"date": "2023-06-20", "close": 1.8, "volume": 491229.0}, {"date": "2023-06-21", "close": 1.83, "volume": 2232953.0}, {"date": "2023-06-22", "close": 1.84, "volume": 1222311.0}, {"date": "2023-06-23", "close": 1.84, "volume": 2736504.0}, {"date": "2023-06-26", "close": 1.81, "volume": 1537418.0}, {"date": "2023-06-27", "close": 1.815, "volume": 1292995.0}, {"date": "2023-06-28", "close": 1.85, "volume": 1429146.0}, {"date": "2023-06-29", "close": 1.835, "volume": 1349530.0}, {"date": "2023-06-30", "close": 1.89, "volume": 1032334.0}, {"date": "2023-07-03", "close": 1.885, "volume": 902838.0}, {"date": "2023-07-04", "close": 1.9, "volume": 629498.0}, {"date": "2023-07-05", "close": 1.9, "volume": 746093.0}, {"date": "2023-07-06", "close": 1.88, "volume": 738350.0}, {"date": "2023-07-07", "close": 1.845, "volume": 641449.0}, {"date": "2023-07-10", "close": 1.84, "volume": 635057.0}, {"date": "2023-07-11", "close": 1.87, "volume": 522072.0}, {"date": "2023-07-12", "close": 1.87, "volume": 405537.0}, {"date": "2023-07-13", "close": 1.87, "volume": 746630.0}, {"date": "2023-07-14", "close": 1.915, "volume": 872082.0}, {"date": "2023-07-17", "close": 1.89, "volume": 716765.0}, {"date": "2023-07-18", "close": 1.885, "volume": 983049.0}, {"date": "2023-07-19", "close": 1.895, "volume": 1237483.0}, {"date": "2023-07-20", "close": 1.925, "volume": 677134.0}, {"date": "2023-07-21", "close": 1.915, "volume": 567566.0}, {"date": "2023-07-24", "close": 1.825, "volume": 727495.0}, {"date": "2023-07-25", "close": 1.86, "volume": 839430.0}, {"date": "2023-07-26", "close": 1.94, "volume": 1052401.0}, {"date": "2023-07-27", "close": 1.94, "volume": 935719.0}, {"date": "2023-07-28", "close": 1.925, "volume": 415664.0}, {"date": "2023-07-31", "close": 1.96, "volume": 1044454.0}, {"date": "2023-08-01", "close": 2.0, "volume": 1664995.0}, {"date": "2023-08-02", "close": 1.98, "volume": 828372.0}, {"date": "2023-08-03", "close": 1.96, "volume": 386627.0}, {"date": "2023-08-04", "close": 2.01, "volume": 1556366.0}, {"date": "2023-08-07", "close": 1.965, "volume": 2814317.0}, {"date": "2023-08-08", "close": 1.925, "volume": 665766.0}, {"date": "2023-08-09", "close": 1.93, "volume": 575932.0}, {"date": "2023-08-10", "close": 1.885, "volume": 990456.0}, {"date": "2023-08-11", "close": 1.9, "volume": 820045.0}, {"date": "2023-08-14", "close": 1.87, "volume": 610954.0}, {"date": "2023-08-15", "close": 1.87, "volume": 916013.0}, {"date": "2023-08-16", "close": 1.83, "volume": 500109.0}, {"date": "2023-08-17", "close": 1.785, "volume": 1468210.0}, {"date": "2023-08-18", "close": 1.79, "volume": 1302965.0}, {"date": "2023-08-21", "close": 1.795, "volume": 287221.0}, {"date": "2023-08-22", "close": 1.775, "volume": 331981.0}, {"date": "2023-08-23", "close": 1.77, "volume": 832884.0}, {"date": "2023-08-24", "close": 1.81, "volume": 533354.0}, {"date": "2023-08-25", "close": 1.8, "volume": 436154.0}, {"date": "2023-08-28", "close": 1.515, "volume": 4667131.0}, {"date": "2023-08-29", "close": 1.61, "volume": 2375845.0}, {"date": "2023-08-30", "close": 1.6, "volume": 4664419.0}, {"date": "2023-08-31", "close": 1.62, "volume": 3098140.0}, {"date": "2023-09-01", "close": 1.635, "volume": 904188.0}, {"date": "2023-09-04", "close": 1.685, "volume": 1886328.0}, {"date": "2023-09-05", "close": 1.73, "volume": 1378981.0}, {"date": "2023-09-06", "close": 1.705, "volume": 2672963.0}, {"date": "2023-09-07", "close": 1.695, "volume": 1714269.0}, {"date": "2023-09-08", "close": 1.635, "volume": 1309454.0}, {"date": "2023-09-11", "close": 1.68, "volume": 1308647.0}, {"date": "2023-09-12", "close": 1.6, "volume": 1615102.0}, {"date": "2023-09-13", "close": 1.555, "volume": 1180900.0}, {"date": "2023-09-14", "close": 1.51, "volume": 1966147.0}, {"date": "2023-09-15", "close": 1.535, "volume": 3583741.0}, {"date": "2023-09-18", "close": 1.475, "volume": 1010498.0}, {"date": "2023-09-19", "close": 1.48, "volume": 1134238.0}, {"date": "2023-09-20", "close": 1.465, "volume": 1876242.0}, {"date": "2023-09-21", "close": 1.435, "volume": 2490738.0}, {"date": "2023-09-22", "close": 1.5, "volume": 1456492.0}, {"date": "2023-09-25", "close": 1.48, "volume": 1510339.0}, {"date": "2023-09-26", "close": 1.53, "volume": 2591602.0}, {"date": "2023-09-27", "close": 1.5, "volume": 2527440.0}, {"date": "2023-09-28", "close": 1.515, "volume": 2219349.0}, {"date": "2023-09-29", "close": 1.555, "volume": 2350358.0}, {"date": "2023-10-02", "close": 1.58, "volume": 826990.0}, {"date": "2023-10-03", "close": 1.55, "volume": 2738817.0}, {"date": "2023-10-04", "close": 1.485, "volume": 1928061.0}, {"date": "2023-10-05", "close": 1.51, "volume": 1935732.0}, {"date": "2023-10-06", "close": 1.44, "volume": 1441890.0}, {"date": "2023-10-09", "close": 1.43, "volume": 746128.0}, {"date": "2023-10-10", "close": 1.45, "volume": 1871250.0}, {"date": "2023-10-11", "close": 1.41, "volume": 2484527.0}, {"date": "2023-10-12", "close": 1.405, "volume": 4918069.0}, {"date": "2023-10-13", "close": 1.46, "volume": 1226628.0}, {"date": "2023-10-16", "close": 1.395, "volume": 1079774.0}, {"date": "2023-10-17", "close": 1.425, "volume": 1477872.0}, {"date": "2023-10-18", "close": 1.435, "volume": 1089896.0}, {"date": "2023-10-19", "close": 1.44, "volume": 3319730.0}, {"date": "2023-10-20", "close": 1.52, "volume": 1837086.0}, {"date": "2023-10-23", "close": 1.49, "volume": 1357029.0}, {"date": "2023-10-24", "close": 1.53, "volume": 1667612.0}, {"date": "2023-10-25", "close": 1.63, "volume": 4234652.0}, {"date": "2023-10-26", "close": 1.675, "volume": 5897897.0}, {"date": "2023-10-27", "close": 1.605, "volume": 1662374.0}, {"date": "2023-10-30", "close": 1.605, "volume": 1289452.0}, {"date": "2023-10-31", "close": 1.65, "volume": 2526146.0}, {"date": "2023-11-01", "close": 1.625, "volume": 2177439.0}, {"date": "2023-11-02", "close": 1.73, "volume": 2642451.0}, {"date": "2023-11-03", "close": 1.745, "volume": 4000437.0}, {"date": "2023-11-06", "close": 1.71, "volume": 1460402.0}, {"date": "2023-11-07", "close": 1.705, "volume": 910802.0}, {"date": "2023-11-08", "close": 1.675, "volume": 615053.0}, {"date": "2023-11-09", "close": 1.7, "volume": 863222.0}, {"date": "2023-11-10", "close": 1.62, "volume": 1294729.0}, {"date": "2023-11-13", "close": 1.635, "volume": 1364977.0}, {"date": "2023-11-14", "close": 1.645, "volume": 520989.0}, {"date": "2023-11-15", "close": 1.69, "volume": 836265.0}, {"date": "2023-11-16", "close": 1.7, "volume": 2794552.0}, {"date": "2023-11-17", "close": 1.72, "volume": 2460834.0}, {"date": "2023-11-20", "close": 1.75, "volume": 1317533.0}, {"date": "2023-11-21", "close": 1.78, "volume": 1704436.0}, {"date": "2023-11-22", "close": 1.73, "volume": 850094.0}, {"date": "2023-11-23", "close": 1.695, "volume": 455137.0}, {"date": "2023-11-24", "close": 1.69, "volume": 318823.0}, {"date": "2023-11-27", "close": 1.65, "volume": 803564.0}, {"date": "2023-11-28", "close": 1.695, "volume": 767142.0}, {"date": "2023-11-29", "close": 1.73, "volume": 958843.0}, {"date": "2023-11-30", "close": 1.81, "volume": 3000666.0}, {"date": "2023-12-01", "close": 1.855, "volume": 1155113.0}, {"date": "2023-12-04", "close": 1.905, "volume": 1841410.0}, {"date": "2023-12-05", "close": 1.875, "volume": 1139959.0}, {"date": "2023-12-06", "close": 1.945, "volume": 771115.0}, {"date": "2023-12-07", "close": 1.845, "volume": 2286900.0}, {"date": "2023-12-08", "close": 1.885, "volume": 710765.0}, {"date": "2023-12-11", "close": 1.855, "volume": 399752.0}, {"date": "2023-12-12", "close": 1.83, "volume": 972734.0}, {"date": "2023-12-13", "close": 1.84, "volume": 772421.0}, {"date": "2023-12-14", "close": 1.87, "volume": 1646480.0}, {"date": "2023-12-15", "close": 1.88, "volume": 1200163.0}, {"date": "2023-12-18", "close": 1.91, "volume": 1786531.0}, {"date": "2023-12-19", "close": 1.89, "volume": 911232.0}, {"date": "2023-12-20", "close": 1.905, "volume": 1546594.0}, {"date": "2023-12-21", "close": 1.92, "volume": 988579.0}, {"date": "2023-12-22", "close": 1.885, "volume": 326854.0}, {"date": "2023-12-27", "close": 1.91, "volume": 1133574.0}, {"date": "2023-12-28", "close": 1.9, "volume": 526831.0}, {"date": "2023-12-29", "close": 1.885, "volume": 513675.0}, {"date": "2024-01-02", "close": 1.89, "volume": 282279.0}, {"date": "2024-01-03", "close": 1.86, "volume": 358861.0}, {"date": "2024-01-04", "close": 1.81, "volume": 281702.0}, {"date": "2024-01-05", "close": 1.785, "volume": 230618.0}, {"date": "2024-01-08", "close": 1.76, "volume": 211880.0}, {"date": "2024-01-09", "close": 1.79, "volume": 491364.0}, {"date": "2024-01-10", "close": 1.745, "volume": 808973.0}, {"date": "2024-01-11", "close": 1.74, "volume": 319672.0}, {"date": "2024-01-12", "close": 1.715, "volume": 1155685.0}, {"date": "2024-01-15", "close": 1.76, "volume": 781928.0}, {"date": "2024-01-16", "close": 1.72, "volume": 700033.0}, {"date": "2024-01-17", "close": 1.71, "volume": 1402465.0}, {"date": "2024-01-18", "close": 1.725, "volume": 373639.0}, {"date": "2024-01-19", "close": 1.71, "volume": 472664.0}, {"date": "2024-01-22", "close": 1.65, "volume": 887468.0}, {"date": "2024-01-23", "close": 1.675, "volume": 1447062.0}, {"date": "2024-01-24", "close": 1.7, "volume": 873206.0}, {"date": "2024-01-25", "close": 1.725, "volume": 629144.0}, {"date": "2024-01-29", "close": 1.715, "volume": 723280.0}, {"date": "2024-01-30", "close": 1.69, "volume": 675874.0}, {"date": "2024-01-31", "close": 1.695, "volume": 636606.0}, {"date": "2024-02-01", "close": 1.645, "volume": 764876.0}, {"date": "2024-02-02", "close": 1.65, "volume": 910756.0}, {"date": "2024-02-05", "close": 1.59, "volume": 1849760.0}, {"date": "2024-02-06", "close": 1.6, "volume": 1843818.0}, {"date": "2024-02-07", "close": 1.64, "volume": 1206105.0}, {"date": "2024-02-08", "close": 1.595, "volume": 1154915.0}, {"date": "2024-02-09", "close": 1.605, "volume": 762859.0}, {"date": "2024-02-12", "close": 1.54, "volume": 931172.0}, {"date": "2024-02-13", "close": 1.53, "volume": 1925733.0}, {"date": "2024-02-14", "close": 1.525, "volume": 1040219.0}, {"date": "2024-02-15", "close": 1.53, "volume": 3937206.0}, {"date": "2024-02-16", "close": 1.605, "volume": 1274505.0}, {"date": "2024-02-19", "close": 1.885, "volume": 3447710.0}, {"date": "2024-02-20", "close": 2.01, "volume": 3530155.0}, {"date": "2024-02-21", "close": 1.965, "volume": 1536505.0}, {"date": "2024-02-22", "close": 1.91, "volume": 1113295.0}, {"date": "2024-02-23", "close": 1.91, "volume": 1029882.0}, {"date": "2024-02-26", "close": 2.01, "volume": 1627278.0}, {"date": "2024-02-27", "close": 2.06, "volume": 1414359.0}, {"date": "2024-02-28", "close": 2.03, "volume": 1199018.0}, {"date": "2024-02-29", "close": 2.12, "volume": 1190677.0}, {"date": "2024-03-01", "close": 2.02, "volume": 2659946.0}, {"date": "2024-03-04", "close": 2.06, "volume": 1401011.0}, {"date": "2024-03-05", "close": 2.17, "volume": 1219976.0}, {"date": "2024-03-06", "close": 2.21, "volume": 1350755.0}, {"date": "2024-03-07", "close": 2.15, "volume": 640833.0}, {"date": "2024-03-08", "close": 2.22, "volume": 1388614.0}, {"date": "2024-03-11", "close": 2.12, "volume": 714064.0}, {"date": "2024-03-12", "close": 2.15, "volume": 730323.0}, {"date": "2024-03-13", "close": 2.17, "volume": 747546.0}, {"date": "2024-03-14", "close": 2.14, "volume": 401745.0}, {"date": "2024-03-15", "close": 2.16, "volume": 1392635.0}, {"date": "2024-03-18", "close": 2.18, "volume": 1535271.0}, {"date": "2024-03-19", "close": 2.17, "volume": 1939597.0}, {"date": "2024-03-20", "close": 2.23, "volume": 650395.0}, {"date": "2024-03-21", "close": 2.26, "volume": 469195.0}, {"date": "2024-03-22", "close": 2.31, "volume": 679710.0}, {"date": "2024-03-25", "close": 2.32, "volume": 1254435.0}, {"date": "2024-03-26", "close": 2.34, "volume": 1632522.0}, {"date": "2024-03-27", "close": 2.33, "volume": 1023295.0}, {"date": "2024-03-28", "close": 2.33, "volume": 613453.0}, {"date": "2024-04-02", "close": 2.37, "volume": 1175458.0}, {"date": "2024-04-03", "close": 2.36, "volume": 471553.0}, {"date": "2024-04-04", "close": 2.44, "volume": 764298.0}, {"date": "2024-04-05", "close": 2.35, "volume": 592850.0}, {"date": "2024-04-08", "close": 2.35, "volume": 458726.0}, {"date": "2024-04-09", "close": 2.27, "volume": 1400542.0}, {"date": "2024-04-10", "close": 2.31, "volume": 1568226.0}, {"date": "2024-04-11", "close": 2.3, "volume": 737761.0}, {"date": "2024-04-12", "close": 2.25, "volume": 532091.0}, {"date": "2024-04-15", "close": 2.26, "volume": 803835.0}, {"date": "2024-04-16", "close": 2.17, "volume": 717101.0}, {"date": "2024-04-17", "close": 2.18, "volume": 617290.0}, {"date": "2024-04-18", "close": 2.15, "volume": 554607.0}, {"date": "2024-04-19", "close": 2.12, "volume": 547049.0}, {"date": "2024-04-22", "close": 2.18, "volume": 234831.0}, {"date": "2024-04-23", "close": 2.17, "volume": 357221.0}, {"date": "2024-04-24", "close": 2.14, "volume": 578819.0}, {"date": "2024-04-26", "close": 2.1, "volume": 803775.0}, {"date": "2024-04-29", "close": 2.15, "volume": 652893.0}, {"date": "2024-04-30", "close": 2.1, "volume": 1469722.0}, {"date": "2024-05-01", "close": 2.09, "volume": 683261.0}, {"date": "2024-05-02", "close": 2.09, "volume": 2006308.0}, {"date": "2024-05-03", "close": 2.04, "volume": 297687.0}, {"date": "2024-05-06", "close": 2.09, "volume": 668443.0}, {"date": "2024-05-07", "close": 2.0, "volume": 1339458.0}, {"date": "2024-05-08", "close": 1.895, "volume": 2092599.0}, {"date": "2024-05-09", "close": 1.975, "volume": 1986321.0}, {"date": "2024-05-10", "close": 2.04, "volume": 1148920.0}, {"date": "2024-05-13", "close": 2.04, "volume": 865868.0}, {"date": "2024-05-14", "close": 2.06, "volume": 1375098.0}, {"date": "2024-05-15", "close": 2.1, "volume": 1312833.0}, {"date": "2024-05-16", "close": 2.1, "volume": 1410494.0}, {"date": "2024-05-17", "close": 2.16, "volume": 742188.0}, {"date": "2024-05-20", "close": 2.2, "volume": 1256691.0}, {"date": "2024-05-21", "close": 2.27, "volume": 1390460.0}, {"date": "2024-05-22", "close": 2.28, "volume": 2472764.0}, {"date": "2024-05-23", "close": 2.26, "volume": 890449.0}, {"date": "2024-05-24", "close": 2.18, "volume": 1099299.0}, {"date": "2024-05-27", "close": 2.21, "volume": 2206678.0}, {"date": "2024-05-28", "close": 2.22, "volume": 489579.0}, {"date": "2024-05-29", "close": 2.19, "volume": 734903.0}, {"date": "2024-05-30", "close": 2.21, "volume": 624334.0}, {"date": "2024-05-31", "close": 2.22, "volume": 1760491.0}, {"date": "2024-06-03", "close": 2.2, "volume": 742912.0}, {"date": "2024-06-04", "close": 2.25, "volume": 1488265.0}, {"date": "2024-06-05", "close": 2.28, "volume": 1065866.0}, {"date": "2024-06-06", "close": 2.34, "volume": 1032108.0}, {"date": "2024-06-07", "close": 2.4, "volume": 1135826.0}, {"date": "2024-06-11", "close": 2.27, "volume": 1777699.0}, {"date": "2024-06-12", "close": 2.25, "volume": 763500.0}, {"date": "2024-06-13", "close": 2.28, "volume": 811675.0}, {"date": "2024-06-14", "close": 2.27, "volume": 557648.0}, {"date": "2024-06-17", "close": 2.22, "volume": 2049983.0}, {"date": "2024-06-18", "close": 2.34, "volume": 852867.0}, {"date": "2024-06-19", "close": 2.31, "volume": 2360606.0}, {"date": "2024-06-20", "close": 2.27, "volume": 1364276.0}, {"date": "2024-06-21", "close": 2.24, "volume": 1574637.0}, {"date": "2024-06-24", "close": 2.24, "volume": 1469782.0}, {"date": "2024-06-25", "close": 2.21, "volume": 2197365.0}, {"date": "2024-06-26", "close": 2.19, "volume": 3111695.0}, {"date": "2024-06-27", "close": 2.22, "volume": 1358129.0}, {"date": "2024-06-28", "close": 2.22, "volume": 1544573.0}, {"date": "2024-07-01", "close": 2.23, "volume": 908324.0}, {"date": "2024-07-02", "close": 2.27, "volume": 781682.0}, {"date": "2024-07-03", "close": 2.27, "volume": 592175.0}, {"date": "2024-07-04", "close": 2.29, "volume": 527865.0}, {"date": "2024-07-05", "close": 2.29, "volume": 303799.0}, {"date": "2024-07-08", "close": 2.19, "volume": 359686.0}, {"date": "2024-07-09", "close": 2.28, "volume": 552914.0}, {"date": "2024-07-10", "close": 2.24, "volume": 388273.0}, {"date": "2024-07-11", "close": 2.22, "volume": 601142.0}, {"date": "2024-07-12", "close": 2.17, "volume": 1784455.0}, {"date": "2024-07-15", "close": 2.22, "volume": 606020.0}, {"date": "2024-07-16", "close": 2.17, "volume": 536544.0}, {"date": "2024-07-17", "close": 2.19, "volume": 671716.0}, {"date": "2024-07-18", "close": 2.21, "volume": 777154.0}, {"date": "2024-07-19", "close": 2.24, "volume": 636762.0}, {"date": "2024-07-22", "close": 2.15, "volume": 731679.0}, {"date": "2024-07-23", "close": 2.23, "volume": 357630.0}, {"date": "2024-07-24", "close": 2.32, "volume": 909885.0}, {"date": "2024-07-25", "close": 2.25, "volume": 711269.0}, {"date": "2024-07-26", "close": 2.27, "volume": 823366.0}, {"date": "2024-07-29", "close": 2.25, "volume": 683565.0}, {"date": "2024-07-30", "close": 2.29, "volume": 864867.0}, {"date": "2024-07-31", "close": 2.29, "volume": 1203137.0}, {"date": "2024-08-01", "close": 2.36, "volume": 958662.0}, {"date": "2024-08-02", "close": 2.31, "volume": 775289.0}, {"date": "2024-08-05", "close": 2.15, "volume": 765815.0}, {"date": "2024-08-06", "close": 2.13, "volume": 693704.0}, {"date": "2024-08-07", "close": 2.11, "volume": 661886.0}, {"date": "2024-08-08", "close": 2.14, "volume": 609801.0}, {"date": "2024-08-09", "close": 2.17, "volume": 507756.0}, {"date": "2024-08-12", "close": 2.14, "volume": 955470.0}, {"date": "2024-08-13", "close": 2.09, "volume": 845468.0}, {"date": "2024-08-14", "close": 2.13, "volume": 884669.0}, {"date": "2024-08-15", "close": 2.03, "volume": 841278.0}, {"date": "2024-08-16", "close": 2.11, "volume": 972430.0}, {"date": "2024-08-19", "close": 2.08, "volume": 967228.0}, {"date": "2024-08-20", "close": 2.14, "volume": 623539.0}, {"date": "2024-08-21", "close": 2.05, "volume": 889208.0}, {"date": "2024-08-22", "close": 2.08, "volume": 1327127.0}, {"date": "2024-08-23", "close": 2.1, "volume": 744100.0}, {"date": "2024-08-26", "close": 2.14, "volume": 552730.0}, {"date": "2024-08-27", "close": 2.18, "volume": 483109.0}, {"date": "2024-08-28", "close": 2.22, "volume": 927411.0}, {"date": "2024-08-29", "close": 2.2, "volume": 875101.0}, {"date": "2024-08-30", "close": 2.25, "volume": 1633509.0}, {"date": "2024-09-02", "close": 2.24, "volume": 603578.0}, {"date": "2024-09-03", "close": 2.21, "volume": 1253302.0}, {"date": "2024-09-04", "close": 2.19, "volume": 943303.0}, {"date": "2024-09-05", "close": 2.22, "volume": 551205.0}, {"date": "2024-09-06", "close": 2.18, "volume": 568355.0}, {"date": "2024-09-09", "close": 2.1, "volume": 672596.0}, {"date": "2024-09-10", "close": 2.15, "volume": 880507.0}, {"date": "2024-09-11", "close": 2.16, "volume": 1223664.0}, {"date": "2024-09-12", "close": 2.2, "volume": 596393.0}, {"date": "2024-09-13", "close": 2.19, "volume": 913358.0}, {"date": "2024-09-16", "close": 2.2, "volume": 387884.0}, {"date": "2024-09-17", "close": 2.24, "volume": 502881.0}, {"date": "2024-09-18", "close": 2.24, "volume": 566180.0}, {"date": "2024-09-19", "close": 2.1, "volume": 1728354.0}, {"date": "2024-09-20", "close": 2.17, "volume": 1591159.0}, {"date": "2024-09-23", "close": 2.12, "volume": 1320570.0}, {"date": "2024-09-24", "close": 2.2, "volume": 802603.0}, {"date": "2024-09-25", "close": 2.18, "volume": 477271.0}, {"date": "2024-09-26", "close": 2.33, "volume": 1160788.0}, {"date": "2024-09-27", "close": 2.37, "volume": 1470436.0}, {"date": "2024-09-30", "close": 2.36, "volume": 1362002.0}, {"date": "2024-10-01", "close": 2.36, "volume": 511869.0}, {"date": "2024-10-02", "close": 2.33, "volume": 400683.0}, {"date": "2024-10-03", "close": 2.4, "volume": 1122923.0}, {"date": "2024-10-04", "close": 2.36, "volume": 766254.0}, {"date": "2024-10-07", "close": 2.39, "volume": 441070.0}, {"date": "2024-10-08", "close": 2.35, "volume": 531428.0}, {"date": "2024-10-09", "close": 2.35, "volume": 572406.0}, {"date": "2024-10-10", "close": 2.3, "volume": 1148903.0}, {"date": "2024-10-11", "close": 2.26, "volume": 870014.0}, {"date": "2024-10-14", "close": 2.3, "volume": 1008091.0}, {"date": "2024-10-15", "close": 2.39, "volume": 678451.0}, {"date": "2024-10-16", "close": 2.43, "volume": 1132164.0}, {"date": "2024-10-17", "close": 2.51, "volume": 1503239.0}, {"date": "2024-10-18", "close": 2.51, "volume": 1849323.0}, {"date": "2024-10-21", "close": 2.48, "volume": 1601253.0}, {"date": "2024-10-22", "close": 2.52, "volume": 3112948.0}, {"date": "2024-10-23", "close": 2.57, "volume": 941079.0}, {"date": "2024-10-24", "close": 2.6, "volume": 1198587.0}, {"date": "2024-10-25", "close": 2.58, "volume": 2300266.0}, {"date": "2024-10-28", "close": 2.56, "volume": 341099.0}, {"date": "2024-10-29", "close": 2.51, "volume": 476135.0}, {"date": "2024-10-30", "close": 2.54, "volume": 702531.0}, {"date": "2024-10-31", "close": 2.6, "volume": 994719.0}, {"date": "2024-11-01", "close": 2.6, "volume": 733925.0}, {"date": "2024-11-04", "close": 2.56, "volume": 457930.0}, {"date": "2024-11-05", "close": 2.59, "volume": 700683.0}, {"date": "2024-11-06", "close": 2.62, "volume": 1700556.0}, {"date": "2024-11-07", "close": 2.62, "volume": 693101.0}, {"date": "2024-11-08", "close": 2.67, "volume": 484201.0}, {"date": "2024-11-11", "close": 2.67, "volume": 558406.0}, {"date": "2024-11-12", "close": 2.7, "volume": 714781.0}, {"date": "2024-11-13", "close": 2.61, "volume": 912882.0}, {"date": "2024-11-14", "close": 2.62, "volume": 722421.0}, {"date": "2024-11-15", "close": 2.62, "volume": 299631.0}, {"date": "2024-11-18", "close": 2.65, "volume": 1379597.0}, {"date": "2024-11-19", "close": 2.65, "volume": 233305.0}, {"date": "2024-11-20", "close": 2.63, "volume": 492086.0}, {"date": "2024-11-21", "close": 2.52, "volume": 677321.0}, {"date": "2024-11-22", "close": 2.57, "volume": 632772.0}, {"date": "2024-11-25", "close": 2.5, "volume": 1204491.0}, {"date": "2024-11-26", "close": 2.47, "volume": 871790.0}, {"date": "2024-11-27", "close": 2.51, "volume": 817753.0}, {"date": "2024-11-28", "close": 2.52, "volume": 579752.0}, {"date": "2024-11-29", "close": 2.56, "volume": 664896.0}, {"date": "2024-12-02", "close": 2.51, "volume": 517573.0}, {"date": "2024-12-03", "close": 2.52, "volume": 792738.0}, {"date": "2024-12-04", "close": 2.6, "volume": 1771528.0}, {"date": "2024-12-05", "close": 2.55, "volume": 727361.0}, {"date": "2024-12-06", "close": 2.58, "volume": 1382337.0}, {"date": "2024-12-09", "close": 2.59, "volume": 1322619.0}, {"date": "2024-12-10", "close": 2.55, "volume": 274053.0}, {"date": "2024-12-11", "close": 2.4, "volume": 779299.0}, {"date": "2024-12-12", "close": 2.38, "volume": 440068.0}, {"date": "2024-12-13", "close": 2.34, "volume": 405817.0}, {"date": "2024-12-16", "close": 2.33, "volume": 563375.0}, {"date": "2024-12-17", "close": 2.35, "volume": 354518.0}, {"date": "2024-12-18", "close": 2.34, "volume": 345842.0}, {"date": "2024-12-19", "close": 2.33, "volume": 770366.0}, {"date": "2024-12-20", "close": 2.32, "volume": 771531.0}, {"date": "2024-12-23", "close": 2.34, "volume": 238485.0}, {"date": "2024-12-24", "close": 2.32, "volume": 159002.0}, {"date": "2024-12-27", "close": 2.37, "volume": 140739.0}, {"date": "2024-12-30", "close": 2.36, "volume": 340284.0}, {"date": "2024-12-31", "close": 2.32, "volume": 162556.0}, {"date": "2025-01-02", "close": 2.38, "volume": 262801.0}, {"date": "2025-01-03", "close": 2.38, "volume": 498267.0}, {"date": "2025-01-06", "close": 2.33, "volume": 1158692.0}, {"date": "2025-01-07", "close": 2.38, "volume": 555181.0}, {"date": "2025-01-08", "close": 2.39, "volume": 562249.0}, {"date": "2025-01-09", "close": 2.4, "volume": 445720.0}, {"date": "2025-01-10", "close": 2.44, "volume": 382438.0}, {"date": "2025-01-13", "close": 2.33, "volume": 422379.0}, {"date": "2025-01-14", "close": 2.36, "volume": 419659.0}, {"date": "2025-01-15", "close": 2.34, "volume": 357546.0}, {"date": "2025-01-16", "close": 2.43, "volume": 456110.0}, {"date": "2025-01-17", "close": 2.51, "volume": 740553.0}, {"date": "2025-01-20", "close": 2.59, "volume": 1397762.0}, {"date": "2025-01-21", "close": 2.57, "volume": 678585.0}, {"date": "2025-01-22", "close": 2.53, "volume": 372761.0}, {"date": "2025-01-23", "close": 2.47, "volume": 590593.0}, {"date": "2025-01-24", "close": 2.5, "volume": 331592.0}, {"date": "2025-01-28", "close": 2.45, "volume": 751514.0}, {"date": "2025-01-29", "close": 2.45, "volume": 593848.0}, {"date": "2025-01-30", "close": 2.44, "volume": 1190202.0}, {"date": "2025-01-31", "close": 2.63, "volume": 736725.0}, {"date": "2025-02-03", "close": 2.53, "volume": 364794.0}, {"date": "2025-02-04", "close": 2.55, "volume": 1312989.0}, {"date": "2025-02-05", "close": 2.58, "volume": 487740.0}, {"date": "2025-02-06", "close": 2.62, "volume": 1206692.0}, {"date": "2025-02-07", "close": 2.63, "volume": 502956.0}, {"date": "2025-02-10", "close": 2.66, "volume": 381165.0}, {"date": "2025-02-11", "close": 2.65, "volume": 601831.0}, {"date": "2025-02-12", "close": 2.85, "volume": 2263597.0}, {"date": "2025-02-13", "close": 2.91, "volume": 1225524.0}, {"date": "2025-02-14", "close": 2.9, "volume": 827700.0}, {"date": "2025-02-17", "close": 2.98, "volume": 1614636.0}, {"date": "2025-02-18", "close": 3.05, "volume": 2845369.0}, {"date": "2025-02-19", "close": 3.14, "volume": 2182216.0}, {"date": "2025-02-20", "close": 3.08, "volume": 3328378.0}, {"date": "2025-02-21", "close": 3.09, "volume": 887736.0}, {"date": "2025-02-24", "close": 3.06, "volume": 898921.0}, {"date": "2025-02-25", "close": 3.04, "volume": 981987.0}, {"date": "2025-02-26", "close": 3.05, "volume": 620226.0}, {"date": "2025-02-27", "close": 3.05, "volume": 632615.0}, {"date": "2025-02-28", "close": 3.02, "volume": 1839502.0}, {"date": "2025-03-03", "close": 2.98, "volume": 1074828.0}, {"date": "2025-03-04", "close": 2.96, "volume": 1083246.0}, {"date": "2025-03-05", "close": 2.98, "volume": 817725.0}, {"date": "2025-03-06", "close": 3.03, "volume": 1175991.0}, {"date": "2025-03-07", "close": 2.97, "volume": 738121.0}, {"date": "2025-03-10", "close": 3.07, "volume": 2563049.0}, {"date": "2025-03-11", "close": 2.91, "volume": 1843003.0}, {"date": "2025-03-12", "close": 2.91, "volume": 728334.0}, {"date": "2025-03-13", "close": 2.87, "volume": 1152313.0}, {"date": "2025-03-14", "close": 2.85, "volume": 2234923.0}, {"date": "2025-03-17", "close": 2.88, "volume": 1721269.0}, {"date": "2025-03-18", "close": 2.93, "volume": 1907116.0}, {"date": "2025-03-19", "close": 2.85, "volume": 2817004.0}, {"date": "2025-03-20", "close": 2.92, "volume": 1387119.0}, {"date": "2025-03-21", "close": 2.9, "volume": 17389496.0}, {"date": "2025-03-24", "close": 2.96, "volume": 1363184.0}, {"date": "2025-03-25", "close": 2.96, "volume": 1771977.0}, {"date": "2025-03-26", "close": 3.01, "volume": 1576733.0}, {"date": "2025-03-27", "close": 2.97, "volume": 1590136.0}, {"date": "2025-03-28", "close": 2.99, "volume": 487152.0}, {"date": "2025-03-31", "close": 2.96, "volume": 1075689.0}, {"date": "2025-04-01", "close": 2.95, "volume": 1004204.0}, {"date": "2025-04-02", "close": 2.85, "volume": 930839.0}, {"date": "2025-04-03", "close": 2.89, "volume": 2980056.0}, {"date": "2025-04-04", "close": 2.71, "volume": 1957667.0}, {"date": "2025-04-07", "close": 2.53, "volume": 1942303.0}, {"date": "2025-04-08", "close": 2.54, "volume": 2469806.0}, {"date": "2025-04-09", "close": 2.4, "volume": 1066666.0}, {"date": "2025-04-10", "close": 2.72, "volume": 2541897.0}, {"date": "2025-04-11", "close": 2.72, "volume": 1426371.0}, {"date": "2025-04-14", "close": 2.73, "volume": 1211925.0}, {"date": "2025-04-15", "close": 2.77, "volume": 885020.0}, {"date": "2025-04-16", "close": 2.7, "volume": 799173.0}, {"date": "2025-04-17", "close": 2.78, "volume": 718795.0}, {"date": "2025-04-22", "close": 2.76, "volume": 486955.0}, {"date": "2025-04-23", "close": 2.77, "volume": 769825.0}, {"date": "2025-04-24", "close": 2.83, "volume": 863567.0}, {"date": "2025-04-28", "close": 2.75, "volume": 778736.0}, {"date": "2025-04-29", "close": 2.9, "volume": 1245824.0}, {"date": "2025-04-30", "close": 2.96, "volume": 2208608.0}, {"date": "2025-05-01", "close": 2.97, "volume": 771643.0}, {"date": "2025-05-02", "close": 3.0, "volume": 1356638.0}, {"date": "2025-05-05", "close": 2.89, "volume": 738344.0}, {"date": "2025-05-06", "close": 2.81, "volume": 1847461.0}, {"date": "2025-05-07", "close": 2.72, "volume": 1765204.0}, {"date": "2025-05-08", "close": 2.77, "volume": 1339908.0}, {"date": "2025-05-09", "close": 2.78, "volume": 704929.0}, {"date": "2025-05-12", "close": 2.83, "volume": 687263.0}, {"date": "2025-05-13", "close": 2.87, "volume": 1239808.0}, {"date": "2025-05-14", "close": 2.84, "volume": 932657.0}, {"date": "2025-05-15", "close": 2.79, "volume": 882361.0}, {"date": "2025-05-16", "close": 2.86, "volume": 795610.0}, {"date": "2025-05-19", "close": 2.82, "volume": 754170.0}, {"date": "2025-05-20", "close": 2.86, "volume": 465515.0}, {"date": "2025-05-21", "close": 2.81, "volume": 692503.0}, {"date": "2025-05-22", "close": 2.77, "volume": 538516.0}, {"date": "2025-05-23", "close": 2.78, "volume": 911355.0}, {"date": "2025-05-26", "close": 2.77, "volume": 460786.0}, {"date": "2025-05-27", "close": 2.8, "volume": 617296.0}, {"date": "2025-05-28", "close": 2.82, "volume": 905179.0}, {"date": "2025-05-29", "close": 2.8, "volume": 852459.0}, {"date": "2025-05-30", "close": 2.85, "volume": 1626977.0}, {"date": "2025-06-02", "close": 2.81, "volume": 649048.0}, {"date": "2025-06-03", "close": 2.79, "volume": 623546.0}, {"date": "2025-06-04", "close": 2.84, "volume": 1797539.0}, {"date": "2025-06-05", "close": 2.86, "volume": 879152.0}, {"date": "2025-06-06", "close": 2.82, "volume": 1556095.0}, {"date": "2025-06-10", "close": 2.81, "volume": 952438.0}, {"date": "2025-06-11", "close": 2.76, "volume": 668756.0}, {"date": "2025-06-12", "close": 2.75, "volume": 1818078.0}, {"date": "2025-06-13", "close": 2.79, "volume": 1116111.0}, {"date": "2025-06-16", "close": 2.85, "volume": 641779.0}, {"date": "2025-06-17", "close": 2.87, "volume": 934698.0}, {"date": "2025-06-18", "close": 2.84, "volume": 792832.0}, {"date": "2025-06-19", "close": 2.74, "volume": 838037.0}, {"date": "2025-06-20", "close": 2.79, "volume": 5256539.0}, {"date": "2025-06-23", "close": 2.71, "volume": 1531235.0}, {"date": "2025-06-24", "close": 2.74, "volume": 676722.0}, {"date": "2025-06-25", "close": 2.68, "volume": 1707971.0}, {"date": "2025-06-26", "close": 2.71, "volume": 1169896.0}, {"date": "2025-06-27", "close": 2.73, "volume": 798023.0}, {"date": "2025-06-30", "close": 2.72, "volume": 929678.0}, {"date": "2025-07-01", "close": 2.66, "volume": 799965.0}, {"date": "2025-07-02", "close": 2.66, "volume": 2389658.0}, {"date": "2025-07-03", "close": 2.69, "volume": 1385390.0}, {"date": "2025-07-04", "close": 2.62, "volume": 596624.0}, {"date": "2025-07-07", "close": 2.58, "volume": 677357.0}, {"date": "2025-07-08", "close": 2.64, "volume": 1040138.0}, {"date": "2025-07-09", "close": 2.63, "volume": 729030.0}, {"date": "2025-07-10", "close": 2.66, "volume": 801747.0}, {"date": "2025-07-11", "close": 2.67, "volume": 488952.0}, {"date": "2025-07-14", "close": 2.69, "volume": 508245.0}, {"date": "2025-07-15", "close": 2.74, "volume": 1113158.0}, {"date": "2025-07-16", "close": 2.63, "volume": 898536.0}, {"date": "2025-07-17", "close": 2.71, "volume": 1877875.0}, {"date": "2025-07-18", "close": 2.68, "volume": 873486.0}, {"date": "2025-07-21", "close": 2.68, "volume": 499431.0}, {"date": "2025-07-22", "close": 2.93, "volume": 1396165.0}, {"date": "2025-07-23", "close": 2.9, "volume": 1013411.0}, {"date": "2025-07-24", "close": 2.95, "volume": 1171417.0}, {"date": "2025-07-25", "close": 2.91, "volume": 478057.0}, {"date": "2025-07-28", "close": 2.98, "volume": 576525.0}, {"date": "2025-07-29", "close": 2.93, "volume": 728741.0}, {"date": "2025-07-30", "close": 3.02, "volume": 1010993.0}, {"date": "2025-07-31", "close": 3.04, "volume": 1409531.0}, {"date": "2025-08-01", "close": 3.07, "volume": 512529.0}, {"date": "2025-08-04", "close": 3.02, "volume": 1155145.0}, {"date": "2025-08-05", "close": 3.1, "volume": 1024902.0}, {"date": "2025-08-06", "close": 3.24, "volume": 2404849.0}, {"date": "2025-08-07", "close": 3.16, "volume": 1000182.0}, {"date": "2025-08-08", "close": 3.19, "volume": 976848.0}, {"date": "2025-08-11", "close": 3.28, "volume": 1240680.0}, {"date": "2025-08-12", "close": 3.3, "volume": 1536861.0}, {"date": "2025-08-13", "close": 3.33, "volume": 615523.0}, {"date": "2025-08-14", "close": 3.35, "volume": 1063895.0}, {"date": "2025-08-15", "close": 3.41, "volume": 655587.0}, {"date": "2025-08-18", "close": 3.4, "volume": 1083364.0}, {"date": "2025-08-19", "close": 3.4, "volume": 664920.0}, {"date": "2025-08-20", "close": 3.35, "volume": 1538380.0}, {"date": "2025-08-21", "close": 3.4, "volume": 832871.0}, {"date": "2025-08-22", "close": 3.37, "volume": 961754.0}, {"date": "2025-08-25", "close": 3.43, "volume": 3864752.0}, {"date": "2025-08-26", "close": 2.95, "volume": 7901818.0}, {"date": "2025-08-27", "close": 3.02, "volume": 2366814.0}, {"date": "2025-08-28", "close": 2.99, "volume": 2664226.0}, {"date": "2025-08-29", "close": 3.02, "volume": 849562.0}, {"date": "2025-09-01", "close": 2.96, "volume": 950310.0}, {"date": "2025-09-02", "close": 2.99, "volume": 805683.0}, {"date": "2025-09-03", "close": 2.97, "volume": 1567503.0}, {"date": "2025-09-04", "close": 3.0, "volume": 3552555.0}, {"date": "2025-09-05", "close": 3.06, "volume": 2471322.0}, {"date": "2025-09-08", "close": 3.07, "volume": 1175722.0}, {"date": "2025-09-09", "close": 3.18, "volume": 1830654.0}, {"date": "2025-09-10", "close": 3.2, "volume": 851222.0}, {"date": "2025-09-11", "close": 3.31, "volume": 1743645.0}, {"date": "2025-09-12", "close": 3.34, "volume": 1262299.0}, {"date": "2025-09-15", "close": 3.33, "volume": 905812.0}, {"date": "2025-09-16", "close": 3.37, "volume": 538209.0}, {"date": "2025-09-17", "close": 3.37, "volume": 2286675.0}, {"date": "2025-09-18", "close": 3.3, "volume": 1129017.0}, {"date": "2025-09-19", "close": 3.27, "volume": 5391581.0}, {"date": "2025-09-22", "close": 3.38, "volume": 700880.0}, {"date": "2025-09-23", "close": 3.39, "volume": 1233707.0}, {"date": "2025-09-24", "close": 3.41, "volume": 2488030.0}, {"date": "2025-09-25", "close": 3.39, "volume": 1078987.0}, {"date": "2025-09-26", "close": 3.43, "volume": 799165.0}, {"date": "2025-09-29", "close": 3.39, "volume": 912432.0}, {"date": "2025-09-30", "close": 3.37, "volume": 1207337.0}, {"date": "2025-10-01", "close": 3.4, "volume": 892530.0}, {"date": "2025-10-02", "close": 3.49, "volume": 859314.0}, {"date": "2025-10-03", "close": 3.51, "volume": 1254034.0}, {"date": "2025-10-06", "close": 3.52, "volume": 490634.0}, {"date": "2025-10-07", "close": 3.51, "volume": 1129803.0}, {"date": "2025-10-08", "close": 3.5, "volume": 1245259.0}, {"date": "2025-10-09", "close": 3.67, "volume": 931433.0}, {"date": "2025-10-10", "close": 3.67, "volume": 1167602.0}, {"date": "2025-10-13", "close": 3.6, "volume": 793176.0}, {"date": "2025-10-14", "close": 3.65, "volume": 959181.0}, {"date": "2025-10-15", "close": 3.66, "volume": 3020927.0}, {"date": "2025-10-16", "close": 3.65, "volume": 3512197.0}, {"date": "2025-10-17", "close": 3.66, "volume": 789762.0}, {"date": "2025-10-20", "close": 3.65, "volume": 1728409.0}, {"date": "2025-10-21", "close": 3.77, "volume": 1863316.0}, {"date": "2025-10-22", "close": 3.6, "volume": 899975.0}, {"date": "2025-10-23", "close": 3.6, "volume": 782814.0}, {"date": "2025-10-24", "close": 3.55, "volume": 780552.0}, {"date": "2025-10-27", "close": 3.53, "volume": 979046.0}, {"date": "2025-10-28", "close": 3.47, "volume": 453053.0}, {"date": "2025-10-29", "close": 3.46, "volume": 477720.0}, {"date": "2025-10-30", "close": 3.43, "volume": 592396.0}, {"date": "2025-10-31", "close": 3.44, "volume": 1007737.0}, {"date": "2025-11-03", "close": 3.45, "volume": 956715.0}, {"date": "2025-11-04", "close": 3.38, "volume": 698667.0}, {"date": "2025-11-05", "close": 3.36, "volume": 1019046.0}, {"date": "2025-11-06", "close": 3.42, "volume": 946999.0}, {"date": "2025-11-07", "close": 3.39, "volume": 608819.0}, {"date": "2025-11-10", "close": 3.49, "volume": 977339.0}, {"date": "2025-11-11", "close": 3.6, "volume": 1319449.0}, {"date": "2025-11-12", "close": 3.58, "volume": 1258611.0}, {"date": "2025-11-13", "close": 3.59, "volume": 772746.0}, {"date": "2025-11-14", "close": 3.42, "volume": 985137.0}, {"date": "2025-11-17", "close": 3.45, "volume": 1276562.0}, {"date": "2025-11-18", "close": 3.3, "volume": 1153130.0}, {"date": "2025-11-19", "close": 3.19, "volume": 1148114.0}, {"date": "2025-11-20", "close": 3.34, "volume": 1378238.0}, {"date": "2025-11-21", "close": 3.16, "volume": 907190.0}, {"date": "2025-11-24", "close": 3.24, "volume": 1320644.0}, {"date": "2025-11-25", "close": 3.41, "volume": 1729530.0}, {"date": "2025-11-26", "close": 3.47, "volume": 863454.0}, {"date": "2025-11-27", "close": 3.47, "volume": 914395.0}, {"date": "2025-11-28", "close": 3.43, "volume": 808641.0}, {"date": "2025-12-01", "close": 3.4, "volume": 821732.0}, {"date": "2025-12-02", "close": 3.43, "volume": 1476491.0}, {"date": "2025-12-03", "close": 3.37, "volume": 1425852.0}, {"date": "2025-12-04", "close": 3.24, "volume": 1292502.0}, {"date": "2025-12-05", "close": 3.29, "volume": 1501096.0}, {"date": "2025-12-08", "close": 3.31, "volume": 670026.0}, {"date": "2025-12-09", "close": 3.32, "volume": 579397.0}, {"date": "2025-12-10", "close": 3.23, "volume": 985834.0}, {"date": "2025-12-11", "close": 3.21, "volume": 494159.0}, {"date": "2025-12-12", "close": 3.28, "volume": 920442.0}, {"date": "2025-12-15", "close": 3.31, "volume": 1210182.0}, {"date": "2025-12-16", "close": 3.23, "volume": 1631017.0}, {"date": "2025-12-17", "close": 3.28, "volume": 1561561.0}, {"date": "2025-12-18", "close": 3.35, "volume": 1814697.0}, {"date": "2025-12-19", "close": 3.43, "volume": 1854648.0}, {"date": "2025-12-22", "close": 3.54, "volume": 816788.0}, {"date": "2025-12-23", "close": 3.6, "volume": 907496.0}, {"date": "2025-12-24", "close": 3.47, "volume": 633021.0}, {"date": "2025-12-29", "close": 3.48, "volume": 606430.0}, {"date": "2025-12-30", "close": 3.44, "volume": 221063.0}, {"date": "2025-12-31", "close": 3.44, "volume": 296495.0}, {"date": "2026-01-02", "close": 3.46, "volume": 290235.0}, {"date": "2026-01-05", "close": 3.46, "volume": 506970.0}, {"date": "2026-01-06", "close": 3.61, "volume": 777074.0}, {"date": "2026-01-07", "close": 3.67, "volume": 793427.0}, {"date": "2026-01-08", "close": 3.62, "volume": 709915.0}, {"date": "2026-01-09", "close": 3.68, "volume": 578745.0}, {"date": "2026-01-12", "close": 3.7, "volume": 458214.0}, {"date": "2026-01-13", "close": 3.95, "volume": 1559419.0}, {"date": "2026-01-14", "close": 3.89, "volume": 896917.0}, {"date": "2026-01-15", "close": 3.83, "volume": 1122471.0}, {"date": "2026-01-16", "close": 3.86, "volume": 295599.0}, {"date": "2026-01-19", "close": 3.88, "volume": 660546.0}, {"date": "2026-01-20", "close": 3.86, "volume": 1043348.0}, {"date": "2026-01-21", "close": 3.94, "volume": 962854.0}, {"date": "2026-01-22", "close": 3.9, "volume": 997212.0}, {"date": "2026-01-23", "close": 3.77, "volume": 1472733.0}, {"date": "2026-01-27", "close": 3.82, "volume": 1073016.0}, {"date": "2026-01-28", "close": 3.85, "volume": 1105278.0}, {"date": "2026-01-29", "close": 3.89, "volume": 1003001.0}, {"date": "2026-01-30", "close": 3.79, "volume": 1732680.0}, {"date": "2026-02-02", "close": 3.69, "volume": 732324.0}, {"date": "2026-02-03", "close": 3.74, "volume": 472237.0}, {"date": "2026-02-04", "close": 3.78, "volume": 897703.0}, {"date": "2026-02-05", "close": 3.57, "volume": 1667169.0}, {"date": "2026-02-06", "close": 3.42, "volume": 2096570.0}, {"date": "2026-02-09", "close": 3.6, "volume": 693897.0}, {"date": "2026-02-10", "close": 3.68, "volume": 554147.0}, {"date": "2026-02-11", "close": 3.78, "volume": 578934.0}, {"date": "2026-02-12", "close": 3.73, "volume": 716057.0}, {"date": "2026-02-13", "close": 3.73, "volume": 727198.0}, {"date": "2026-02-16", "close": 3.78, "volume": 1090785.0}, {"date": "2026-02-17", "close": 3.8, "volume": 551870.0}, {"date": "2026-02-18", "close": 3.86, "volume": 582898.0}, {"date": "2026-02-19", "close": 3.92, "volume": 1250409.0}, {"date": "2026-02-20", "close": 3.9, "volume": 2969886.0}, {"date": "2026-02-23", "close": 4.0, "volume": 2478650.0}, {"date": "2026-02-24", "close": 4.28, "volume": 2778777.0}, {"date": "2026-02-25", "close": 4.24, "volume": 1859903.0}, {"date": "2026-02-26", "close": 4.22, "volume": 1185110.0}, {"date": "2026-02-27", "close": 4.25, "volume": 1009041.0}, {"date": "2026-03-02", "close": 4.28, "volume": 572756.0}, {"date": "2026-03-03", "close": 4.3, "volume": 784172.0}, {"date": "2026-03-04", "close": 4.31, "volume": 1071741.0}, {"date": "2026-03-05", "close": 4.36, "volume": 926006.0}, {"date": "2026-03-06", "close": 4.25, "volume": 1454518.0}, {"date": "2026-03-09", "close": 4.09, "volume": 1226468.0}, {"date": "2026-03-10", "close": 4.18, "volume": 726492.0}, {"date": "2026-03-11", "close": 4.24, "volume": 1197455.0}, {"date": "2026-03-12", "close": 3.99, "volume": 1768728.0}, {"date": "2026-03-13", "close": 3.92, "volume": 815094.0}, {"date": "2026-03-16", "close": 3.87, "volume": 745456.0}, {"date": "2026-03-17", "close": 3.93, "volume": 706494.0}, {"date": "2026-03-18", "close": 3.98, "volume": 1097412.0}, {"date": "2026-03-19", "close": 3.78, "volume": 1364958.0}, {"date": "2026-03-20", "close": 3.6, "volume": 2156395.0}, {"date": "2026-03-23", "close": 3.41, "volume": 747810.0}, {"date": "2026-03-24", "close": 3.34, "volume": 1040416.0}, {"date": "2026-03-25", "close": 3.68, "volume": 873342.0}, {"date": "2026-03-26", "close": 3.76, "volume": 1368816.0}, {"date": "2026-03-27", "close": 3.8, "volume": 1137103.0}, {"date": "2026-03-30", "close": 3.8, "volume": 1013394.0}, {"date": "2026-03-31", "close": 3.84, "volume": 1262024.0}, {"date": "2026-04-01", "close": 3.91, "volume": 1367655.0}, {"date": "2026-04-02", "close": 3.71, "volume": 1235959.0}, {"date": "2026-04-07", "close": 3.85, "volume": 731136.0}, {"date": "2026-04-08", "close": 4.01, "volume": 3952211.0}, {"date": "2026-04-09", "close": 3.98, "volume": 1329735.0}, {"date": "2026-04-10", "close": 3.9, "volume": 699728.0}, {"date": "2026-04-13", "close": 3.83, "volume": 665598.0}, {"date": "2026-04-14", "close": 3.86, "volume": 1043021.0}, {"date": "2026-04-15", "close": 3.85, "volume": 1021277.0}, {"date": "2026-04-16", "close": 3.86, "volume": 799261.0}, {"date": "2026-04-17", "close": 4.02, "volume": 1524923.0}, {"date": "2026-04-20", "close": 4.07, "volume": 1085730.0}, {"date": "2026-04-21", "close": 4.11, "volume": 1027885.0}, {"date": "2026-04-22", "close": 4.05, "volume": 874337.0}, {"date": "2026-04-23", "close": 4.02, "volume": 1444649.0}, {"date": "2026-04-24", "close": 4.06, "volume": 1064436.0}, {"date": "2026-04-27", "close": 4.11, "volume": 781934.0}, {"date": "2026-04-28", "close": 4.02, "volume": 902021.0}, {"date": "2026-04-29", "close": 4.09, "volume": 585829.0}, {"date": "2026-04-30", "close": 4.01, "volume": 622719.0}, {"date": "2026-05-01", "close": 4.09, "volume": 325035.0}, {"date": "2026-05-04", "close": 4.29, "volume": 747231.0}, {"date": "2026-05-05", "close": 4.29, "volume": 1445749.0}, {"date": "2026-05-06", "close": 4.43, "volume": 793263.0}, {"date": "2026-05-07", "close": 3.93, "volume": 3254879.0}, {"date": "2026-05-08", "close": 4.04, "volume": 892095.0}, {"date": "2026-05-11", "close": 4.02, "volume": 561722.0}, {"date": "2026-05-12", "close": 4.05, "volume": 1168504.0}, {"date": "2026-05-13", "close": 4.06, "volume": 737676.0}, {"date": "2026-05-14", "close": 4.0, "volume": 847942.0}, {"date": "2026-05-15", "close": 3.99, "volume": 422805.0}, {"date": "2026-05-18", "close": 3.87, "volume": 914529.0}, {"date": "2026-05-19", "close": 3.92, "volume": 943243.0}, {"date": "2026-05-20", "close": 3.8, "volume": 1108686.0}, {"date": "2026-05-21", "close": 4.03, "volume": 1648165.0}, {"date": "2026-05-22", "close": 4.26, "volume": 1016756.0}, {"date": "2026-05-25", "close": 4.2, "volume": 2692322.0}, {"date": "2026-05-26", "close": 4.14, "volume": 864867.0}, {"date": "2026-05-27", "close": 4.1, "volume": 1012836.0}, {"date": "2026-05-28", "close": 4.01, "volume": 670122.0}, {"date": "2026-05-29", "close": 4.07, "volume": 6831814.0}, {"date": "2026-06-01", "close": 4.12, "volume": 1143212.0}, {"date": "2026-06-02", "close": 4.11, "volume": 1395933.0}, {"date": "2026-06-03", "close": 4.1, "volume": 791145.0}, {"date": "2026-06-04", "close": 4.05, "volume": 757244.0}, {"date": "2026-06-05", "close": 3.98, "volume": 639068.0}, {"date": "2026-06-09", "close": 3.91, "volume": 1087276.0}, {"date": "2026-06-10", "close": 3.72, "volume": 1542374.0}, {"date": "2026-06-11", "close": 3.69, "volume": 1671929.0}, {"date": "2026-06-12", "close": 4.02, "volume": 1828787.0}, {"date": "2026-06-15", "close": 4.27, "volume": 2756550.0}, {"date": "2026-06-16", "close": 4.28, "volume": 1371982.0}, {"date": "2026-06-17", "close": 4.34, "volume": 906777.0}, {"date": "2026-06-18", "close": 4.26, "volume": 1335046.0}, {"date": "2026-06-19", "close": 4.19, "volume": 2752194.0}, {"date": "2026-06-22", "close": 4.32, "volume": 989178.0}, {"date": "2026-06-23", "close": 4.21, "volume": 1096515.0}, {"date": "2026-06-24", "close": 4.2, "volume": 1274127.0}, {"date": "2026-06-25", "close": 4.09, "volume": 829293.0}, {"date": "2026-06-26", "close": 4.11, "volume": 708180.0}, {"date": "2026-06-29", "close": 4.13, "volume": 1257216.0}, {"date": "2026-06-30", "close": 4.1, "volume": 1304610.0}, {"date": "2026-07-01", "close": 4.11, "volume": 1329291.0}, {"date": "2026-07-02", "close": 4.04, "volume": 1438898.0}, {"date": "2026-07-03", "close": 4.07, "volume": 903632.0}, {"date": "2026-07-06", "close": 3.99, "volume": 980843.0}, {"date": "2026-07-07", "close": 3.88, "volume": 1139828.0}, {"date": "2026-07-08", "close": 3.8, "volume": 1393241.0}, {"date": "2026-07-09", "close": 3.8, "volume": 1301409.0}, {"date": "2026-07-10", "close": 3.87, "volume": 1504115.0}, {"date": "2026-07-13", "close": 3.84, "volume": 732692.0}, {"date": "2026-07-14", "close": 3.77, "volume": 1118811.0}, {"date": "2026-07-15", "close": 3.8, "volume": 1677728.0}, {"date": "2026-07-16", "close": 3.73, "volume": 1474196.0}, {"date": "2026-07-17", "close": 3.61, "volume": 1043814.0}, {"date": "2026-07-20", "close": 3.62, "volume": 880415.0}, {"date": "2026-07-21", "close": 3.58, "volume": 1100465.0}, {"date": "2026-07-22", "close": 3.7, "volume": 2013873.0}, {"date": "2026-07-23", "close": 3.74, "volume": 1298236.0}, {"date": "2026-07-24", "close": 3.59, "volume": 755357.0}, {"date": "2026-07-27", "close": 3.75, "volume": 1307482.0}, {"date": "2026-07-28", "close": 3.65, "volume": 774406.0}, {"date": "2026-07-29", "close": 3.63, "volume": 1451031.0}, {"date": "2026-07-30", "close": 3.62, "volume": 1106493.0}, {"date": "2026-07-31", "close": 3.69, "volume": 1946405.0}, {"date": "2026-08-03", "close": 3.75, "volume": 872383.0}, {"date": "2026-08-04", "close": 3.77, "volume": 956165.0}, {"date": "2026-08-05", "close": 3.87, "volume": 1547383.0}, {"date": "2026-08-06", "close": 3.9, "volume": 981264.0}, {"date": "2026-08-07", "close": 3.87, "volume": 919119.0}, {"date": "2026-08-10", "close": 4.02, "volume": 763903.0}, {"date": "2026-08-11", "close": 3.99, "volume": 804977.0}, {"date": "2026-08-12", "close": 4.0, "volume": 1231598.0}, {"date": "2026-08-13", "close": 3.99, "volume": 1008466.0}, {"date": "2026-08-14", "close": 3.85, "volume": 1794759.0}, {"date": "2026-08-17", "close": 3.69, "volume": 4848662.0}, {"date": "2026-08-18", "close": 3.75, "volume": 5561478.0}, {"date": "2026-08-19", "close": 3.73, "volume": 1748542.0}, {"date": "2026-08-20", "close": 3.85, "volume": 2944283.0}, {"date": "2026-08-21", "close": 3.59, "volume": 4090835.0}, {"date": "2026-08-24", "close": 3.6, "volume": 1691174.0}, {"date": "2026-08-25", "close": 3.61, "volume": 3151700.0}, {"date": "2026-08-26", "close": 3.62, "volume": 1291802.0}, {"date": "2026-08-27", "close": 3.51, "volume": 1684682.0}, {"date": "2026-08-28", "close": 3.51, "volume": 1171751.0}, {"date": "2026-08-31", "close": 3.51, "volume": 1387852.0}, {"date": "2026-09-01", "close": 3.47, "volume": 1317688.0}, {"date": "2026-09-02", "close": 3.39, "volume": 1601471.0}, {"date": "2026-09-03", "close": 3.46, "volume": 1188293.0}, {"date": "2026-09-04", "close": 3.45, "volume": 1056104.0}, {"date": "2026-09-07", "close": 3.47, "volume": 633074.0}, {"date": "2026-09-08", "close": 3.5, "volume": 914548.0}, {"date": "2026-09-09", "close": 3.52, "volume": 692630.0}, {"date": "2026-09-10", "close": 3.5, "volume": 1287060.0}, {"date": "2026-09-11", "close": 3.38, "volume": 753626.0}, {"date": "2026-09-14", "close": 3.36, "volume": 1449482.0}, {"date": "2026-09-15", "close": 3.26, "volume": 1413129.0}, {"date": "2026-09-16", "close": 3.25, "volume": 2612827.0}, {"date": "2026-09-17", "close": 3.25, "volume": 2136977.0}, {"date": "2026-09-18", "close": 3.33, "volume": 3596951.0}, {"date": "2026-09-21", "close": 3.31, "volume": 638209.0}, {"date": "2026-09-22", "close": 3.32, "volume": 1219704.0}, {"date": "2026-09-23", "close": 3.38, "volume": 2537415.0}, {"date": "2026-09-24", "close": 3.35, "volume": 690360.0}, {"date": "2026-09-25", "close": 3.32, "volume": 830340.0}, {"date": "2026-09-28", "close": 3.24, "volume": 643653.0}, {"date": "2026-09-29", "close": 3.3, "volume": 1296295.0}, {"date": "2026-09-30", "close": 3.36, "volume": 1515956.0}, {"date": "2026-10-01", "close": 3.23, "volume": 1460833.0}, {"date": "2026-10-02", "close": 3.29, "volume": 659373.0}, {"date": "2026-10-05", "close": 3.43, "volume": 1545583.0}, {"date": "2026-10-06", "close": 3.44, "volume": 1607576.0}, {"date": "2026-10-07", "close": 3.46, "volume": 791647.0}, {"date": "2026-10-08", "close": 3.35, "volume": 2311547.0}, {"date": "2026-10-09", "close": 3.37, "volume": 1406699.0}, {"date": "2026-10-12", "close": 3.32, "volume": 974221.0}, {"date": "2026-10-13", "close": 3.24, "volume": 1031539.0}, {"date": "2026-10-14", "close": 3.27, "volume": 958371.0}, {"date": "2026-10-15", "close": 3.1, "volume": 1784819.0}, {"date": "2026-10-16", "close": 3.29, "volume": 2654464.0}, {"date": "2026-10-19", "close": 3.34, "volume": 2647162.0}, {"date": "2026-10-20", "close": 3.33, "volume": 2236450.0}, {"date": "2026-10-21", "close": 3.29, "volume": 1362928.0}, {"date": "2026-10-22", "close": 3.26, "volume": 761669.0}, {"date": "2026-10-23", "close": 3.13, "volume": 2506318.0}, {"date": "2026-10-26", "close": 3.15, "volume": 2844218.0}, {"date": "2026-10-27", "close": 3.2, "volume": 1064964.0}], "refreshing": true}