{"ticker": "IMM", "overview": {"name": "Immutep Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IMM", "has_prices": true, "as_of": "2026-09-18", "last": 0.038, "prev_close": 0.045, "change": -0.006999999999999999, "change_pct": -0.15555555555555556, "session_volume": 88325209.0, "vwap_5": 0.0411629137374474, "vwap_20": 0.045544776939080524, "vwap_60": 0.04940838026338472, "vwap_250": 0.08335277788877916, "high_52w": 0.46, "low_52w": 0.036, "avg_volume_20": 12933735.8, "sessions": 400, "market_cap": {"value": 66317459.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03105918", "src": "ASX", "ticker": "IMM", "cik": "", "company": "Immutep Limited", "company_raw": "Immutep Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "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": "JPMorgan Chase & Co. and its affiliates walks away from IMM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105918", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186700}, {"id": "ASXSH-03100896", "src": "ASX", "ticker": "IMM", "cik": "", "company": "Immutep Limited", "company_raw": "Immutep Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in IMM \u2014 JPMorgan Chase & Co. and its affiliates declares 5.20%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100896", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206860}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105918-2A1680865", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.2, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100896-2A1677726", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Boyce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Meyers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Howard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Triebel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Meyers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Triebel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Howard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Boyce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pete Meyers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Anderson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Howard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Boyce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pete Meyers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Howard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-01", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lis Boyce", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-10", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Howard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Meyers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Triebel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-05", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Voigt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-05", "source_url": "https://www.marketindex.com.au/asx/imm", "needs_ocr": 0}], "directors": [{"name": "M Voigt", "first_seen": "2022-10-05", "last_seen": "2025-10-07", "status": "current", "notices": 5}, {"name": "F Triebel", "first_seen": "2022-10-05", "last_seen": "2025-10-07", "status": "current", "notices": 3}, {"name": "R Howard", "first_seen": "2022-12-22", "last_seen": "2025-12-05", "status": "current", "notices": 5}, {"name": "P Meyers", "first_seen": "2022-10-05", "last_seen": "2025-12-05", "status": "current", "notices": 4}, {"name": "L Boyce", "first_seen": "2023-11-23", "last_seen": "2025-12-05", "status": "current", "notices": 3}, {"name": "Marc Voigt", "first_seen": "2017-03-16", "last_seen": "2017-03-16", "status": "past", "notices": 1}, {"name": "Russell Howard", "first_seen": "2017-12-22", "last_seen": "2017-12-22", "status": "past", "notices": 1}, {"name": "Grant Chamberlain", "first_seen": "2020-11-06", "last_seen": "2020-11-06", "status": "past", "notices": 1}, {"name": "Dr Howard", "first_seen": "2018-11-26", "last_seen": "2020-12-24", "status": "past", "notices": 4}, {"name": "Mr Meyers", "first_seen": "2018-10-02", "last_seen": "2021-10-03", "status": "past", "notices": 5}, {"name": "Mr Chamberlain", "first_seen": "2017-12-04", "last_seen": "2021-10-03", "status": "past", "notices": 7}, {"name": "Mr Voigt", "first_seen": "2017-12-04", "last_seen": "2021-12-01", "status": "past", "notices": 6}, {"name": "Dr. Howard", "first_seen": "2021-12-01", "last_seen": "2021-12-01", "status": "past", "notices": 1}, {"name": "Lucy Turnbull", "first_seen": "2022-02-25", "last_seen": "2022-02-25", "status": "past", "notices": 1}, {"name": "Frederic Triebel", "first_seen": "2022-09-12", "last_seen": "2022-09-12", "status": "past", "notices": 1}, {"name": "Lis Boyce", "first_seen": "2023-04-10", "last_seen": "2023-04-10", "status": "past", "notices": 1}, {"name": "Anne Anderson", "first_seen": "2024-02-13", "last_seen": "2024-02-13", "status": "past", "notices": 1}, {"name": "Pete Meyers", "first_seen": "2017-10-03", "last_seen": "2024-10-02", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Immutep Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154701-2A1706758"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Immutep Receives A$2.16 million French R&D Tax Incentive", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154354-2A1706621"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153727-2A1706368"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153724-2A1706366"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153717-2A1706362"}], "performance": {"ticker": "IMM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-10-08", "close": 1.91940816, "volume": 584.0}, {"date": "1990-10-09", "close": 1.91940816, "volume": null}, {"date": "1990-10-10", "close": 1.91940816, "volume": null}, {"date": "1990-10-11", "close": 1.91940816, "volume": null}, {"date": "1990-10-12", "close": 1.91940816, "volume": null}, {"date": "1990-10-15", "close": 1.91940816, "volume": null}, {"date": "1990-10-16", "close": 1.91940816, "volume": null}, {"date": "1990-10-17", "close": 1.91940816, "volume": null}, {"date": "1990-10-18", "close": 1.91940816, "volume": null}, {"date": "1990-10-19", "close": 1.91940816, "volume": null}, {"date": "1990-10-22", "close": 1.91940816, "volume": null}, {"date": "1990-10-23", "close": 1.91940816, "volume": null}, {"date": "1990-10-24", "close": 1.91940816, "volume": null}, {"date": "1990-10-25", "close": 1.91940816, "volume": null}, {"date": "1990-10-26", "close": 1.91940816, "volume": null}, {"date": "1990-10-29", "close": 1.91940816, "volume": null}, {"date": "1990-10-30", "close": 1.91940816, "volume": null}, {"date": "1990-10-31", "close": 1.91940816, "volume": null}, {"date": "1990-11-01", "close": 1.91940816, "volume": null}, {"date": "1990-11-02", "close": 1.91940816, "volume": null}, {"date": "1990-11-05", "close": 1.91940816, "volume": null}, {"date": "1990-11-06", "close": 1.91940816, "volume": null}, {"date": "1990-11-07", "close": 1.91940816, "volume": null}, {"date": "1990-11-08", "close": 1.91940816, "volume": null}, {"date": "1990-11-09", "close": 1.91940816, "volume": null}, {"date": "1990-11-12", "close": 1.91940816, "volume": null}, {"date": "1990-11-13", "close": 1.91940816, "volume": null}, {"date": "1990-11-14", "close": 1.91940816, "volume": null}, {"date": "1990-11-15", "close": 1.91940816, "volume": null}, {"date": "1990-11-16", "close": 1.91940816, "volume": null}, {"date": "1990-11-19", "close": 1.91940816, "volume": null}, {"date": "1990-11-20", "close": 1.91940816, "volume": null}, {"date": "1990-11-21", "close": 1.91940816, "volume": null}, {"date": "1990-11-22", "close": 1.91940816, "volume": null}, {"date": "1990-11-23", "close": 1.91940816, "volume": null}, {"date": "1990-11-26", "close": 1.91940816, "volume": null}, {"date": "1990-11-27", "close": 1.91940816, "volume": null}, {"date": "1990-11-28", "close": 1.91940816, "volume": null}, {"date": "1990-11-29", "close": 1.91940816, "volume": null}, {"date": "1990-11-30", "close": 1.91940816, "volume": null}, {"date": "1990-12-03", "close": 1.91940816, "volume": null}, {"date": "1990-12-04", "close": 1.91940816, "volume": null}, {"date": "1990-12-05", "close": 1.91940816, "volume": null}, {"date": "1990-12-06", "close": 1.91940816, "volume": null}, {"date": "1990-12-07", "close": 1.91940816, "volume": null}, {"date": "1990-12-10", "close": 1.91940816, "volume": null}, {"date": "1990-12-11", "close": 1.91940816, "volume": null}, {"date": "1990-12-12", "close": 1.91940816, "volume": null}, {"date": "1990-12-13", "close": 1.91940816, "volume": null}, {"date": "1990-12-14", "close": 1.91940816, "volume": null}, {"date": "1990-12-17", "close": 1.91940816, "volume": null}, {"date": "1990-12-18", "close": 1.91940816, "volume": null}, {"date": "1990-12-19", "close": 1.91940816, "volume": null}, {"date": "1990-12-20", "close": 1.91940816, "volume": null}, {"date": "1990-12-21", "close": 1.91940816, "volume": null}, {"date": "1990-12-24", "close": 1.91940816, "volume": null}, {"date": "1990-12-25", "close": 1.91940816, "volume": null}, {"date": "1990-12-26", "close": 1.91940816, "volume": null}, {"date": "1990-12-27", "close": 1.91940816, "volume": null}, {"date": "1990-12-28", "close": 1.91940816, "volume": null}, {"date": "1990-12-31", "close": 1.91940816, "volume": null}, {"date": "1991-01-01", "close": 1.91940816, "volume": null}, {"date": "1991-01-02", "close": 1.91940816, "volume": null}, {"date": "1991-01-03", "close": 1.91940816, "volume": null}, {"date": "1991-01-04", "close": 1.91940816, "volume": null}, {"date": "1991-01-07", "close": 1.91940816, "volume": null}, {"date": "1991-01-08", "close": 1.91940816, "volume": null}, {"date": "1991-01-09", "close": 1.91940816, "volume": null}, {"date": "1991-01-10", "close": 1.91940816, "volume": null}, {"date": "1991-01-11", "close": 1.91940816, "volume": null}, {"date": "1991-01-14", "close": 1.91940816, "volume": null}, {"date": "1991-01-15", "close": 1.91940816, "volume": null}, {"date": "1991-01-16", "close": 1.91940816, "volume": null}, {"date": "1991-01-17", "close": 1.91940816, "volume": null}, {"date": "1991-01-18", "close": 1.91940816, "volume": null}, {"date": "1991-01-21", "close": 1.91940816, "volume": null}, {"date": "1991-01-22", "close": 1.91940816, "volume": null}, {"date": "1991-01-23", "close": 1.91940816, "volume": null}, {"date": "1991-01-24", "close": 1.91940816, "volume": null}, {"date": "1991-01-25", "close": 1.91940816, "volume": null}, {"date": "1991-01-28", "close": 1.91940816, "volume": null}, {"date": "1991-01-29", "close": 1.91940816, "volume": null}, {"date": "1991-01-30", "close": 1.91940816, "volume": null}, {"date": "1991-01-31", "close": 1.91940816, "volume": null}, {"date": "1991-02-01", "close": 1.91940816, "volume": null}, {"date": "1991-02-04", "close": 1.91940816, "volume": null}, {"date": "1991-02-05", "close": 1.91940816, "volume": null}, {"date": "1991-02-06", "close": 1.91940816, "volume": null}, {"date": "1991-02-07", "close": 1.91940816, "volume": null}, {"date": "1991-02-08", "close": 1.91940816, "volume": null}, {"date": "1991-02-11", "close": 1.91940816, "volume": null}, {"date": "1991-02-12", "close": 1.91940816, "volume": null}, {"date": "1991-02-13", "close": 1.91940816, "volume": null}, {"date": "1991-02-14", "close": 1.91940816, "volume": null}, {"date": "1991-02-15", "close": 1.91940816, "volume": null}, {"date": "1991-02-18", "close": 1.91940816, "volume": null}, {"date": "1991-02-19", "close": 1.91940816, "volume": null}, {"date": "1991-02-20", "close": 1.91940816, "volume": null}, {"date": "1991-02-21", "close": 1.91940816, "volume": null}, {"date": "1991-02-22", "close": 1.91940816, "volume": null}, {"date": "1991-02-25", "close": 1.91940816, "volume": null}, {"date": "1991-02-26", "close": 1.91940816, "volume": null}, {"date": "1991-02-27", "close": 0.95970408, "volume": 2084.0}, {"date": "1991-02-28", "close": 0.95970408, "volume": null}, {"date": "1991-03-01", "close": 0.95970408, "volume": null}, {"date": "1991-03-04", "close": 0.95970408, "volume": null}, {"date": "1991-03-05", "close": 0.95970408, "volume": null}, {"date": "1991-03-06", "close": 0.95970408, "volume": null}, {"date": "1991-03-07", "close": 0.95970408, "volume": 2084.0}, {"date": "1991-03-08", "close": 0.95970408, "volume": null}, {"date": "1991-03-11", "close": 0.95970408, "volume": null}, {"date": "1991-03-12", "close": 0.95970408, "volume": null}, {"date": "1991-03-13", "close": 0.95970408, "volume": null}, {"date": "1991-03-14", "close": 0.95970408, "volume": null}, {"date": "1991-03-15", "close": 0.95970408, "volume": null}, {"date": "1991-03-18", "close": 0.95970408, "volume": null}, {"date": "1991-03-19", "close": 0.95970408, "volume": null}, {"date": "1991-03-20", "close": 0.95970408, "volume": null}, {"date": "1991-03-21", "close": 0.95970408, "volume": null}, {"date": "1991-03-22", "close": 0.95970408, "volume": null}, {"date": "1991-03-25", "close": 0.95970408, "volume": null}, {"date": "1991-03-26", "close": 0.95970408, "volume": null}, {"date": "1991-03-27", "close": 0.95970408, "volume": null}, {"date": "1991-03-28", "close": 0.95970408, "volume": null}, {"date": "1991-03-29", "close": 0.95970408, "volume": null}, {"date": "1991-04-01", "close": 0.95970408, "volume": null}, {"date": "1991-04-02", "close": 0.95970408, "volume": null}, {"date": "1991-04-03", "close": 0.95970408, "volume": null}, {"date": "1991-04-04", "close": 0.95970408, "volume": null}, {"date": "1991-04-05", "close": 0.95970408, "volume": null}, {"date": "1991-04-08", "close": 0.95970408, "volume": null}, {"date": "1991-04-09", "close": 0.95970408, "volume": null}, {"date": "1991-04-10", "close": 0.95970408, "volume": null}, {"date": "1991-04-11", "close": 0.95970408, "volume": null}, {"date": "1991-04-12", "close": 0.95970408, "volume": null}, {"date": "1991-04-15", "close": 0.95970408, "volume": null}, {"date": "1991-04-16", "close": 0.95970408, "volume": null}, {"date": "1991-04-17", "close": 0.95970408, "volume": null}, {"date": "1991-04-18", "close": 0.95970408, "volume": null}, {"date": "1991-04-19", "close": 0.95970408, "volume": null}, {"date": "1991-04-22", "close": 0.95970408, "volume": null}, {"date": "1991-04-23", "close": 0.95970408, "volume": null}, {"date": "1991-04-24", "close": 0.95970408, "volume": null}, {"date": "1991-04-25", "close": 0.95970408, "volume": null}, {"date": "1991-04-26", "close": 0.95970408, "volume": null}, {"date": "1991-04-29", "close": 0.95970408, "volume": null}, {"date": "1991-04-30", "close": 0.95970408, "volume": null}, {"date": "1991-05-01", "close": 0.95970408, "volume": null}, {"date": "1991-05-02", "close": 0.95970408, "volume": null}, {"date": "1991-05-03", "close": 0.95970408, "volume": null}, {"date": "1991-05-06", "close": 0.95970408, "volume": null}, {"date": "1991-05-07", "close": 0.95970408, "volume": null}, {"date": "1991-05-08", "close": 0.95970408, "volume": null}, {"date": "1991-05-09", "close": 0.95970408, "volume": null}, {"date": "1991-05-10", "close": 0.95970408, "volume": null}, {"date": "1991-05-13", "close": 0.95970408, "volume": null}, {"date": "1991-05-14", "close": 0.95970408, "volume": null}, {"date": "1991-05-15", "close": 0.95970408, "volume": null}, {"date": "1991-05-16", "close": 0.95970408, "volume": null}, {"date": "1991-05-17", "close": 0.95970408, "volume": null}, {"date": "1991-05-20", "close": 0.95970408, "volume": null}, {"date": "1991-05-21", "close": 0.95970408, "volume": null}, {"date": "1991-05-22", "close": 0.95970408, "volume": null}, {"date": "1991-05-23", "close": 0.95970408, "volume": null}, {"date": "1991-05-24", "close": 0.95970408, "volume": null}, {"date": "1991-05-27", "close": 0.95970408, "volume": null}, {"date": "1991-05-28", "close": 0.95970408, "volume": null}, {"date": "1991-05-29", "close": 0.95970408, "volume": null}, {"date": "1991-05-30", "close": 0.95970408, "volume": null}, {"date": "1991-05-31", "close": 0.95970408, "volume": null}, {"date": "1991-06-03", "close": 0.95970408, "volume": null}, {"date": "1991-06-04", "close": 0.95970408, "volume": null}, {"date": "1991-06-05", "close": 0.95970408, "volume": null}, {"date": "1991-06-06", "close": 0.95970408, "volume": null}, {"date": "1991-06-07", "close": 0.95970408, "volume": null}, {"date": "1991-06-10", "close": 0.95970408, "volume": null}, {"date": "1991-06-11", "close": 0.95970408, "volume": null}, {"date": "1991-06-12", "close": 0.95970408, "volume": null}, {"date": "1991-06-13", "close": 0.95970408, "volume": null}, {"date": "1991-06-14", "close": 0.95970408, "volume": null}, {"date": "1991-06-17", "close": 0.95970408, "volume": null}, {"date": "1991-06-18", "close": 0.95970408, "volume": null}, {"date": "1991-06-19", "close": 0.95970408, "volume": null}, {"date": "1991-06-20", "close": 0.95970408, "volume": null}, {"date": "1991-06-21", "close": 0.95970408, "volume": null}, {"date": "1991-06-24", "close": 0.95970408, "volume": null}, {"date": "1991-06-25", "close": 0.95970408, "volume": null}, {"date": "1991-06-26", "close": 0.95970408, "volume": null}, {"date": "1991-06-27", "close": 0.95970408, "volume": null}, {"date": "1991-06-28", "close": 0.95970408, "volume": null}, {"date": "1991-07-01", "close": 0.95970408, "volume": null}, {"date": "1991-07-02", "close": 0.95970408, "volume": null}, {"date": "1991-07-03", "close": 0.95970408, "volume": null}, {"date": "1991-07-04", "close": 0.95970408, "volume": null}, {"date": "1991-07-05", "close": 0.95970408, "volume": null}, {"date": "1991-07-08", "close": 0.95970408, "volume": null}, {"date": "1991-07-09", "close": 0.95970408, "volume": null}, {"date": "1991-07-10", "close": 0.95970408, "volume": null}, {"date": "1991-07-11", "close": 0.95970408, "volume": null}, {"date": "1991-07-12", "close": 0.95970408, "volume": null}, {"date": "1991-07-15", "close": 0.95970408, "volume": null}, {"date": "1991-07-16", "close": 0.95970408, "volume": null}, {"date": "1991-07-17", "close": 0.95970408, "volume": null}, {"date": "1991-07-18", "close": 0.95970408, "volume": null}, {"date": "1991-07-19", "close": 0.95970408, "volume": null}, {"date": "1991-07-22", "close": 0.95970408, "volume": null}, {"date": "1991-07-23", "close": 0.95970408, "volume": null}, {"date": "1991-07-24", "close": 0.95970408, "volume": null}, {"date": "1991-07-25", "close": 0.95970408, "volume": null}, {"date": "1991-07-26", "close": 0.95970408, "volume": null}, {"date": "1991-07-29", "close": 0.83974107, "volume": 83.0}, {"date": "1991-07-30", "close": 0.83974107, "volume": null}, {"date": "1991-07-31", "close": 0.83974107, "volume": null}, {"date": "1991-08-01", "close": 0.83974107, "volume": null}, {"date": "1991-08-02", "close": 0.83974107, "volume": null}, {"date": "1991-08-05", "close": 0.83974107, "volume": null}, {"date": "1991-08-06", "close": 0.83974107, "volume": null}, {"date": "1991-08-07", "close": 0.83974107, "volume": null}, {"date": "1991-08-08", "close": 0.83974107, "volume": null}, {"date": "1991-08-09", "close": 0.83974107, "volume": null}, {"date": "1991-08-12", "close": 0.83974107, "volume": null}, {"date": "1991-08-13", "close": 0.83974107, "volume": null}, {"date": "1991-08-14", "close": 0.83974107, "volume": null}, {"date": "1991-08-15", "close": 0.83974107, "volume": null}, {"date": "1991-08-16", "close": 0.83974107, "volume": null}, {"date": "1991-08-19", "close": 0.83974107, "volume": null}, {"date": "1991-08-20", "close": 0.83974107, "volume": null}, {"date": "1991-08-21", "close": 0.83974107, "volume": null}, {"date": "1991-08-22", "close": 0.83974107, "volume": null}, {"date": "1991-08-23", "close": 0.83974107, "volume": null}, {"date": "1991-08-26", "close": 0.83974107, "volume": null}, {"date": "1991-08-27", "close": 0.83974107, "volume": null}, {"date": "1991-08-28", "close": 0.83974107, "volume": null}, {"date": "1991-08-29", "close": 0.83974107, "volume": null}, {"date": "1991-08-30", "close": 0.83974107, "volume": null}, {"date": "1991-09-02", "close": 0.83974107, "volume": null}, {"date": "1991-09-03", "close": 0.83974107, "volume": null}, {"date": "1991-09-04", "close": 0.83974107, "volume": null}, {"date": "1991-09-05", "close": 0.83974107, "volume": null}, {"date": "1991-09-06", "close": 0.83974107, "volume": null}, {"date": "1991-09-09", "close": 0.83974107, "volume": null}, {"date": "1991-09-10", "close": 0.83974107, "volume": null}, {"date": "1991-09-11", "close": 0.83974107, "volume": null}, {"date": "1991-09-12", "close": 0.83974107, "volume": null}, {"date": "1991-09-13", "close": 0.83974107, "volume": null}, {"date": "1991-09-16", "close": 0.83974107, "volume": null}, {"date": "1991-09-17", "close": 0.83974107, "volume": null}, {"date": "1991-09-18", "close": 0.83974107, "volume": null}, {"date": "1991-09-19", "close": 0.83974107, "volume": null}, {"date": "1991-09-20", "close": 0.83974107, "volume": null}, {"date": "1991-09-23", "close": 0.83974107, "volume": null}, {"date": "1991-09-24", "close": 0.83974107, "volume": null}, {"date": "1991-09-25", "close": 0.83974107, "volume": null}, {"date": "1991-09-26", "close": 0.83974107, "volume": null}, {"date": "1991-09-27", "close": 0.83974107, "volume": null}, {"date": "1991-09-30", "close": 0.83974107, "volume": null}, {"date": "1991-10-01", "close": 0.83974107, "volume": null}, {"date": "1991-10-02", "close": 0.83974107, "volume": null}, {"date": "1991-10-03", "close": 0.83974107, "volume": null}, {"date": "1991-10-04", "close": 0.83974107, "volume": null}, {"date": "1991-10-07", "close": 0.83974107, "volume": null}, {"date": "1991-10-08", "close": 0.83974107, "volume": null}, {"date": "1991-10-09", "close": 0.83974107, "volume": null}, {"date": "1991-10-10", "close": 0.83974107, "volume": null}, {"date": "1991-10-11", "close": 0.83974107, "volume": null}, {"date": "1991-10-14", "close": 0.83974107, "volume": null}, {"date": "1991-10-15", "close": 0.83974107, "volume": null}, {"date": "1991-10-16", "close": 0.83974107, "volume": null}, {"date": "1991-10-17", "close": 0.83974107, "volume": null}, {"date": "1991-10-18", "close": 0.83974107, "volume": null}, {"date": "1991-10-21", "close": 0.83974107, "volume": null}, {"date": "1991-10-22", "close": 0.83974107, "volume": null}, {"date": "1991-10-23", "close": 0.83974107, "volume": null}, {"date": "1991-10-24", "close": 0.83974107, "volume": null}, {"date": "1991-10-25", "close": 0.83974107, "volume": null}, {"date": "1991-10-28", "close": 0.83974107, "volume": null}, {"date": "1991-10-29", "close": 0.83974107, "volume": null}, {"date": "1991-10-30", "close": 0.83974107, "volume": null}, {"date": "1991-10-31", "close": 0.83974107, "volume": null}, {"date": "1991-11-01", "close": 0.83974107, "volume": null}, {"date": "1991-11-04", "close": 0.83974107, "volume": null}, {"date": "1991-11-05", "close": 0.83974107, "volume": null}, {"date": "1991-11-06", "close": 0.83974107, "volume": null}, {"date": "1991-11-07", "close": 0.83974107, "volume": null}, {"date": "1991-11-08", "close": 0.83974107, "volume": null}, {"date": "1991-11-11", "close": 0.83974107, "volume": null}, {"date": "1991-11-12", "close": 0.83974107, "volume": null}, {"date": "1991-11-13", "close": 0.83974107, "volume": null}, {"date": "1991-11-14", "close": 1.43955612, "volume": 167.0}, {"date": "1991-11-15", "close": 1.43955612, "volume": null}, {"date": "1991-11-18", "close": 1.43955612, "volume": null}, {"date": "1991-11-19", "close": 1.43955612, "volume": null}, {"date": "1991-11-20", "close": 1.43955612, "volume": null}, {"date": "1991-11-21", "close": 1.43955612, "volume": null}, {"date": "1991-11-22", "close": 1.43955612, "volume": null}, {"date": "1991-11-25", "close": 1.43955612, "volume": null}, {"date": "1991-11-26", "close": 1.43955612, "volume": null}, {"date": "1991-11-27", "close": 1.43955612, "volume": null}, {"date": "1991-11-28", "close": 1.43955612, "volume": null}, {"date": "1991-11-29", "close": 1.43955612, "volume": null}, {"date": "1991-12-02", "close": 1.43955612, "volume": null}, {"date": "1991-12-03", "close": 1.91940816, "volume": 834.0}, {"date": "1991-12-04", "close": 1.91940816, "volume": null}, {"date": "1991-12-05", "close": 2.03937117, "volume": 834.0}, {"date": "1991-12-06", "close": 2.03937117, "volume": null}, {"date": "1991-12-09", "close": 2.03937117, "volume": null}, {"date": "1991-12-10", "close": 2.03937117, "volume": null}, {"date": "1991-12-11", "close": 2.03937117, "volume": null}, {"date": "1991-12-12", "close": 2.03937117, "volume": null}, {"date": "1991-12-13", "close": 2.03937117, "volume": null}, {"date": "1991-12-16", "close": 2.03937117, "volume": null}, {"date": "1991-12-17", "close": 2.03937117, "volume": null}, {"date": "1991-12-18", "close": 2.3992602, "volume": 834.0}, {"date": "1991-12-19", "close": 2.3992602, "volume": null}, {"date": "1991-12-20", "close": 2.3992602, "volume": null}, {"date": "1991-12-23", "close": 2.3992602, "volume": null}, {"date": "1991-12-24", "close": 2.3992602, "volume": null}, {"date": "1991-12-25", "close": 2.3992602, "volume": null}, {"date": "1991-12-26", "close": 2.3992602, "volume": null}, {"date": "1991-12-27", "close": 2.3992602, "volume": null}, {"date": "1991-12-30", "close": 2.3992602, "volume": null}, {"date": "1991-12-31", "close": 2.3992602, "volume": null}, {"date": "1992-01-01", "close": 2.3992602, "volume": null}, {"date": "1992-01-02", "close": 2.3992602, "volume": null}, {"date": "1992-01-03", "close": 2.3992602, "volume": null}, {"date": "1992-01-06", "close": 2.3992602, "volume": null}, {"date": "1992-01-07", "close": 2.3992602, "volume": null}, {"date": "1992-01-08", "close": 2.3992602, "volume": null}, {"date": "1992-01-09", "close": 2.3992602, "volume": null}, {"date": "1992-01-10", "close": 2.3992602, "volume": null}, {"date": "1992-01-13", "close": 2.3992602, "volume": null}, {"date": "1992-01-14", "close": 2.3992602, "volume": null}, {"date": "1992-01-15", "close": 2.3992602, "volume": null}, {"date": "1992-01-16", "close": 2.15933418, "volume": 167.0}, {"date": "1992-01-17", "close": 2.15933418, "volume": null}, {"date": "1992-01-20", "close": 2.3992602, "volume": 333.0}, {"date": "1992-01-21", "close": 2.3992602, "volume": null}, {"date": "1992-01-22", "close": 2.3992602, "volume": null}, {"date": "1992-01-23", "close": 2.3992602, "volume": null}, {"date": "1992-01-24", "close": 2.3992602, "volume": null}, {"date": "1992-01-27", "close": 2.3992602, "volume": null}, {"date": "1992-01-28", "close": 2.3992602, "volume": null}, {"date": "1992-01-29", "close": 2.15933418, "volume": 917.0}, {"date": "1992-01-30", "close": 2.15933418, "volume": null}, {"date": "1992-01-31", "close": 2.15933418, "volume": null}, {"date": "1992-02-03", "close": 2.15933418, "volume": null}, {"date": "1992-02-04", "close": 2.15933418, "volume": 125.0}, {"date": "1992-02-05", "close": 2.15933418, "volume": null}, {"date": "1992-02-06", "close": 2.15933418, "volume": null}, {"date": "1992-02-07", "close": 2.15933418, "volume": null}, {"date": "1992-02-10", "close": 2.3992602, "volume": 333.0}, {"date": "1992-02-11", "close": 2.3992602, "volume": null}, {"date": "1992-02-12", "close": 2.3992602, "volume": null}, {"date": "1992-02-13", "close": 1.91940816, "volume": 500.0}, {"date": "1992-02-14", "close": 1.91940816, "volume": null}, {"date": "1992-02-17", "close": 1.91940816, "volume": null}, {"date": "1992-02-18", "close": 1.91940816, "volume": null}, {"date": "1992-02-19", "close": 1.91940816, "volume": null}, {"date": "1992-02-20", "close": 1.91940816, "volume": null}, {"date": "1992-02-21", "close": 1.91940816, "volume": null}, {"date": "1992-02-24", "close": 1.91940816, "volume": null}, {"date": "1992-02-25", "close": 1.91940816, "volume": null}, {"date": "1992-02-26", "close": 1.91940816, "volume": null}, {"date": "1992-02-27", "close": 1.91940816, "volume": null}, {"date": "1992-02-28", "close": 1.91940816, "volume": null}, {"date": "1992-03-02", "close": 1.91940816, "volume": null}, {"date": "1992-03-03", "close": 1.91940816, "volume": null}, {"date": "1992-03-04", "close": 1.91940816, "volume": null}, {"date": "1992-03-05", "close": 1.91940816, "volume": null}, {"date": "1992-03-06", "close": 1.91940816, "volume": null}, {"date": "1992-03-09", "close": 2.15933418, "volume": 1250.0}, {"date": "1992-03-10", "close": 2.15933418, "volume": null}, {"date": "1992-03-11", "close": 2.15933418, "volume": null}, {"date": "1992-03-12", "close": 2.15933418, "volume": null}, {"date": "1992-03-13", "close": 2.15933418, "volume": null}, {"date": "1992-03-16", "close": 2.15933418, "volume": null}, {"date": "1992-03-17", "close": 2.15933418, "volume": null}, {"date": "1992-03-18", "close": 2.15933418, "volume": null}, {"date": "1992-03-19", "close": 2.15933418, "volume": null}, {"date": "1992-03-20", "close": 2.03937117, "volume": 417.0}, {"date": "1992-03-23", "close": 2.03937117, "volume": null}, {"date": "1992-03-24", "close": 2.03937117, "volume": null}, {"date": "1992-03-25", "close": 2.03937117, "volume": null}, {"date": "1992-03-26", "close": 2.03937117, "volume": null}, {"date": "1992-03-27", "close": 2.03937117, "volume": null}, {"date": "1992-03-30", "close": 2.03937117, "volume": null}, {"date": "1992-03-31", "close": 2.03937117, "volume": null}, {"date": "1992-04-01", "close": 2.03937117, "volume": null}, {"date": "1992-04-02", "close": 2.03937117, "volume": null}, {"date": "1992-04-03", "close": 2.03937117, "volume": null}, {"date": "1992-04-06", "close": 2.03937117, "volume": null}, {"date": "1992-04-07", "close": 2.03937117, "volume": null}, {"date": "1992-04-08", "close": 2.03937117, "volume": null}, {"date": "1992-04-09", "close": 2.03937117, "volume": null}, {"date": "1992-04-10", "close": 2.03937117, "volume": null}, {"date": "1992-04-13", "close": 2.03937117, "volume": null}, {"date": "1992-04-14", "close": 2.03937117, "volume": null}, {"date": "1992-04-15", "close": 2.03937117, "volume": null}, {"date": "1992-04-16", "close": 2.03937117, "volume": null}, {"date": "1992-04-17", "close": 2.03937117, "volume": null}, {"date": "1992-04-20", "close": 2.03937117, "volume": null}, {"date": "1992-04-21", "close": 2.03937117, "volume": null}, {"date": "1992-04-22", "close": 2.03937117, "volume": null}, {"date": "1992-04-23", "close": 2.03937117, "volume": null}, {"date": "1992-04-24", "close": 2.03937117, "volume": null}, {"date": "1992-04-27", "close": 2.03937117, "volume": null}, {"date": "1992-04-28", "close": 2.03937117, "volume": null}, {"date": "1992-04-29", "close": 2.03937117, "volume": null}, {"date": "1992-04-30", "close": 2.03937117, "volume": null}, {"date": "1992-05-01", "close": 2.03937117, "volume": null}, {"date": "1992-05-04", "close": 2.03937117, "volume": null}, {"date": "1992-05-05", "close": 2.03937117, "volume": null}, {"date": "1992-05-06", "close": 2.03937117, "volume": null}, {"date": "1992-05-07", "close": 2.63918622, "volume": 834.0}, {"date": "1992-05-08", "close": 2.63918622, "volume": null}, {"date": "1992-05-11", "close": 2.3992602, "volume": 1584.0}, {"date": "1992-05-12", "close": 2.3992602, "volume": null}, {"date": "1992-05-13", "close": 2.3992602, "volume": null}, {"date": "1992-05-14", "close": 2.3992602, "volume": null}, {"date": "1992-05-15", "close": 2.3992602, "volume": null}, {"date": "1992-05-18", "close": 2.3992602, "volume": null}, {"date": "1992-05-19", "close": 2.3992602, "volume": null}, {"date": "1992-05-20", "close": 2.3992602, "volume": null}, {"date": "1992-05-21", "close": 2.3992602, "volume": null}, {"date": "1992-05-22", "close": 2.3992602, "volume": null}, {"date": "1992-05-25", "close": 2.3992602, "volume": null}, {"date": "1992-05-26", "close": 2.3992602, "volume": null}, {"date": "1992-05-27", "close": 2.3992602, "volume": null}, {"date": "1992-05-28", "close": 2.3992602, "volume": null}, {"date": "1992-05-29", "close": 2.3992602, "volume": null}, {"date": "1992-06-01", "close": 2.3992602, "volume": null}, {"date": "1992-06-02", "close": 2.3992602, "volume": null}, {"date": "1992-06-03", "close": 2.3992602, "volume": null}, {"date": "1992-06-04", "close": 2.3992602, "volume": null}, {"date": "1992-06-05", "close": 2.3992602, "volume": null}, {"date": "1992-06-08", "close": 2.3992602, "volume": null}, {"date": "1992-06-09", "close": 2.3992602, "volume": null}, {"date": "1992-06-10", "close": 2.3992602, "volume": null}, {"date": "1992-06-11", "close": 2.3992602, "volume": null}, {"date": "1992-06-12", "close": 2.3992602, "volume": null}, {"date": "1992-06-15", "close": 2.3992602, "volume": null}, {"date": "1992-06-16", "close": 2.3992602, "volume": null}, {"date": "1992-06-17", "close": 2.3992602, "volume": null}, {"date": "1992-06-18", "close": 2.3992602, "volume": null}, {"date": "1992-06-19", "close": 2.3992602, "volume": 1250.0}, {"date": "1992-06-22", "close": 2.3992602, "volume": 83.0}, {"date": "1992-06-23", "close": 2.3992602, "volume": null}, {"date": "1992-06-24", "close": 2.3992602, "volume": null}, {"date": "1992-06-25", "close": 2.3992602, "volume": null}, {"date": "1992-06-26", "close": 2.3992602, "volume": null}, {"date": "1992-06-29", "close": 2.3992602, "volume": null}, {"date": "1992-06-30", "close": 2.3992602, "volume": null}, {"date": "1992-07-01", "close": 2.3992602, "volume": null}, {"date": "1992-07-02", "close": 2.3992602, "volume": null}, {"date": "1992-07-03", "close": 2.3992602, "volume": null}, {"date": "1992-07-06", "close": 2.3992602, "volume": null}, {"date": "1992-07-07", "close": 2.3992602, "volume": null}, {"date": "1992-07-08", "close": 2.3992602, "volume": null}, {"date": "1992-07-09", "close": 2.3992602, "volume": null}, {"date": "1992-07-10", "close": 2.3992602, "volume": null}, {"date": "1992-07-13", "close": 2.3992602, "volume": null}, {"date": "1992-07-14", "close": 2.3992602, "volume": null}, {"date": "1992-07-15", "close": 2.3992602, "volume": null}, {"date": "1992-07-16", "close": 2.3992602, "volume": null}, {"date": "1992-07-17", "close": 2.3992602, "volume": null}, {"date": "1992-07-20", "close": 2.3992602, "volume": null}, {"date": "1992-07-21", "close": 2.3992602, "volume": null}, {"date": "1992-07-22", "close": 2.3992602, "volume": null}, {"date": "1992-07-23", "close": 2.3992602, "volume": null}, {"date": "1992-07-24", "close": 2.3992602, "volume": null}, {"date": "1992-07-27", "close": 2.3992602, "volume": null}, {"date": "1992-07-28", "close": 2.3992602, "volume": null}, {"date": "1992-07-29", "close": 2.3992602, "volume": null}, {"date": "1992-07-30", "close": 2.3992602, "volume": null}, {"date": "1992-07-31", "close": 2.3992602, "volume": null}, {"date": "1992-08-03", "close": 2.3992602, "volume": null}, {"date": "1992-08-04", "close": 2.3992602, "volume": null}, {"date": "1992-08-05", "close": 2.3992602, "volume": 83.0}, {"date": "1992-08-06", "close": 2.3992602, "volume": null}, {"date": "1992-08-07", "close": 2.3992602, "volume": null}, {"date": "1992-08-10", "close": 2.3992602, "volume": null}, {"date": "1992-08-11", "close": 2.3992602, "volume": null}, {"date": "1992-08-12", "close": 2.3992602, "volume": null}, {"date": "1992-08-13", "close": 2.3992602, "volume": null}, {"date": "1992-08-14", "close": 2.3992602, "volume": null}, {"date": "1992-08-17", "close": 2.3992602, "volume": null}, {"date": "1992-08-18", "close": 2.3992602, "volume": null}, {"date": "1992-08-19", "close": 2.3992602, "volume": null}, {"date": "1992-08-20", "close": 2.3992602, "volume": null}, {"date": "1992-08-21", "close": 2.3992602, "volume": null}, {"date": "1992-08-24", "close": 2.3992602, "volume": null}, {"date": "1992-08-25", "close": 2.3992602, "volume": null}, {"date": "1992-08-26", "close": 2.3992602, "volume": null}, {"date": "1992-08-27", "close": 2.3992602, "volume": null}, {"date": "1992-08-28", "close": 2.3992602, "volume": null}, {"date": "1992-08-31", "close": 2.3992602, "volume": null}, {"date": "1992-09-01", "close": 2.3992602, "volume": null}, {"date": "1992-09-02", "close": 2.3992602, "volume": null}, {"date": "1992-09-03", "close": 2.3992602, "volume": null}, {"date": "1992-09-04", "close": 2.3992602, "volume": null}, {"date": "1992-09-07", "close": 2.3992602, "volume": null}, {"date": "1992-09-08", "close": 2.3992602, "volume": null}, {"date": "1992-09-09", "close": 2.3992602, "volume": null}, {"date": "1992-09-10", "close": 2.3992602, "volume": null}, {"date": "1992-09-11", "close": 2.3992602, "volume": null}, {"date": "1992-09-14", "close": 2.3992602, "volume": null}, {"date": "1992-09-15", "close": 2.3992602, "volume": null}, {"date": "1992-09-16", "close": 2.87911224, "volume": 417.0}, {"date": "1992-09-17", "close": 2.87911224, "volume": null}, {"date": "1992-09-18", "close": 2.87911224, "volume": null}, {"date": "1992-09-21", "close": 2.87911224, "volume": null}, {"date": "1992-09-22", "close": 2.87911224, "volume": null}, {"date": "1992-09-23", "close": 2.87911224, "volume": null}, {"date": "1992-09-24", "close": 2.87911224, "volume": null}, {"date": "1992-09-25", "close": 2.87911224, "volume": null}, {"date": "1992-09-28", "close": 2.87911224, "volume": null}, {"date": "1992-09-29", "close": 2.87911224, "volume": null}, {"date": "1992-09-30", "close": 2.87911224, "volume": null}, {"date": "1992-10-01", "close": 2.87911224, "volume": null}, {"date": "1992-10-02", "close": 2.87911224, "volume": null}, {"date": "1992-10-05", "close": 2.87911224, "volume": null}, {"date": "1992-10-06", "close": 2.87911224, "volume": null}, {"date": "1992-10-07", "close": 2.63918622, "volume": 417.0}, {"date": "1992-10-08", "close": 2.3992602, "volume": 208.0}, {"date": "1992-10-09", "close": 2.3992602, "volume": null}, {"date": "1992-10-12", "close": 2.3992602, "volume": null}, {"date": "1992-10-13", "close": 2.3992602, "volume": 83.0}, {"date": "1992-10-14", "close": 2.3992602, "volume": null}, {"date": "1992-10-15", "close": 2.3992602, "volume": null}, {"date": "1992-10-16", "close": 2.3992602, "volume": null}, {"date": "1992-10-19", "close": 2.3992602, "volume": null}, {"date": "1992-10-20", "close": 2.3992602, "volume": null}, {"date": "1992-10-21", "close": 2.3992602, "volume": null}, {"date": "1992-10-22", "close": 2.3992602, "volume": null}, {"date": "1992-10-23", "close": 2.3992602, "volume": null}, {"date": "1992-10-26", "close": 2.3992602, "volume": null}, {"date": "1992-10-27", "close": 2.3992602, "volume": null}, {"date": "1992-10-28", "close": 2.3992602, "volume": null}, {"date": "1992-10-29", "close": 2.3992602, "volume": null}, {"date": "1992-10-30", "close": 2.3992602, "volume": null}, {"date": "1992-11-02", "close": 2.3992602, "volume": null}, {"date": "1992-11-03", "close": 2.3992602, "volume": null}, {"date": "1992-11-04", "close": 2.3992602, "volume": null}, {"date": "1992-11-05", "close": 2.3992602, "volume": null}, {"date": "1992-11-06", "close": 2.3992602, "volume": null}, {"date": "1992-11-09", "close": 2.3992602, "volume": null}, {"date": "1992-11-10", "close": 2.3992602, "volume": null}, {"date": "1992-11-11", "close": 2.3992602, "volume": null}, {"date": "1992-11-12", "close": 2.3992602, "volume": null}, {"date": "1992-11-13", "close": 2.3992602, "volume": null}, {"date": "1992-11-16", "close": 2.3992602, "volume": null}, {"date": "1992-11-17", "close": 2.3992602, "volume": null}, {"date": "1992-11-18", "close": 2.3992602, "volume": null}, {"date": "1992-11-19", "close": 2.3992602, "volume": null}, {"date": "1992-11-20", "close": 2.3992602, "volume": null}, {"date": "1992-11-23", "close": 2.3992602, "volume": null}, {"date": "1992-11-24", "close": 2.3992602, "volume": null}, {"date": "1992-11-25", "close": 2.3992602, "volume": null}, {"date": "1992-11-26", "close": 2.3992602, "volume": null}, {"date": "1992-11-27", "close": 2.3992602, "volume": null}, {"date": "1992-11-30", "close": 2.3992602, "volume": null}, {"date": "1992-12-01", "close": 2.3992602, "volume": null}, {"date": "1992-12-02", "close": 2.3992602, "volume": null}, {"date": "1992-12-03", "close": 2.3992602, "volume": null}, {"date": "1992-12-04", "close": 2.3992602, "volume": null}, {"date": "1992-12-07", "close": 2.3992602, "volume": null}, {"date": "1992-12-08", "close": 2.3992602, "volume": null}, {"date": "1992-12-09", "close": 2.3992602, "volume": null}, {"date": "1992-12-10", "close": 2.3992602, "volume": null}, {"date": "1992-12-11", "close": 2.3992602, "volume": null}, {"date": "1992-12-14", "close": 2.3992602, "volume": null}, {"date": "1992-12-15", "close": 2.3992602, "volume": null}, {"date": "1992-12-16", "close": 2.3992602, "volume": null}, {"date": "1992-12-17", "close": 2.3992602, "volume": null}, {"date": "1992-12-18", "close": 2.3992602, "volume": null}, {"date": "1992-12-21", "close": 2.3992602, "volume": null}, {"date": "1992-12-22", "close": 2.3992602, "volume": null}, {"date": "1992-12-23", "close": 2.3992602, "volume": null}, {"date": "1992-12-24", "close": 2.3992602, "volume": null}, {"date": "1992-12-25", "close": 2.3992602, "volume": null}, {"date": "1992-12-28", "close": 2.3992602, "volume": null}, {"date": "1992-12-29", "close": 2.3992602, "volume": null}, {"date": "1992-12-30", "close": 2.3992602, "volume": null}, {"date": "1992-12-31", "close": 2.3992602, "volume": null}, {"date": "1993-01-01", "close": 2.3992602, "volume": null}, {"date": "1993-01-04", "close": 2.3992602, "volume": null}, {"date": "1993-01-05", "close": 2.3992602, "volume": null}, {"date": "1993-01-06", "close": 2.3992602, "volume": null}, {"date": "1993-01-07", "close": 2.3992602, "volume": null}, {"date": "1993-01-08", "close": 2.3992602, "volume": null}, {"date": "1993-01-11", "close": 2.3992602, "volume": null}, {"date": "1993-01-12", "close": 2.3992602, "volume": null}, {"date": "1993-01-13", "close": 2.3992602, "volume": null}, {"date": "1993-01-14", "close": 2.3992602, "volume": null}, {"date": "1993-01-15", "close": 2.3992602, "volume": null}, {"date": "1993-01-18", "close": 2.3992602, "volume": null}, {"date": "1993-01-19", "close": 2.3992602, "volume": null}, {"date": "1993-01-20", "close": 2.3992602, "volume": null}, {"date": "1993-01-21", "close": 2.3992602, "volume": null}, {"date": "1993-01-22", "close": 2.3992602, "volume": null}, {"date": "1993-01-25", "close": 2.3992602, "volume": null}, {"date": "1993-01-26", "close": 2.3992602, "volume": null}, {"date": "1993-01-27", "close": 2.3992602, "volume": null}, {"date": "1993-01-28", "close": 2.3992602, "volume": null}, {"date": "1993-01-29", "close": 2.3992602, "volume": null}, {"date": "1993-02-01", "close": 2.3992602, "volume": null}, {"date": "1993-02-02", "close": 2.3992602, "volume": null}, {"date": "1993-02-03", "close": 2.3992602, "volume": null}, {"date": "1993-02-04", "close": 2.3992602, "volume": null}, {"date": "1993-02-05", "close": 2.3992602, "volume": null}, {"date": "1993-02-08", "close": 2.3992602, "volume": null}, {"date": "1993-02-09", "close": 2.3992602, "volume": null}, {"date": "1993-02-10", "close": 2.3992602, "volume": null}, {"date": "1993-02-11", "close": 2.3992602, "volume": null}, {"date": "1993-02-12", "close": 2.3992602, "volume": null}, {"date": "1993-02-15", "close": 2.3992602, "volume": null}, {"date": "1993-02-16", "close": 2.63918622, "volume": 417.0}, {"date": "1993-02-17", "close": 2.63918622, "volume": null}, {"date": "1993-02-18", "close": 2.63918622, "volume": null}, {"date": "1993-02-19", "close": 2.63918622, "volume": null}, {"date": "1993-02-22", "close": 2.63918622, "volume": null}, {"date": "1993-02-23", "close": 2.63918622, "volume": null}, {"date": "1993-02-24", "close": 2.63918622, "volume": null}, {"date": "1993-02-25", "close": 2.63918622, "volume": null}, {"date": "1993-02-26", "close": 2.63918622, "volume": null}, {"date": "1993-03-01", "close": 2.63918622, "volume": null}, {"date": "1993-03-02", "close": 2.63918622, "volume": null}, {"date": "1993-03-03", "close": 2.63918622, "volume": null}, {"date": "1993-03-04", "close": 2.63918622, "volume": null}, {"date": "1993-03-05", "close": 2.63918622, "volume": null}, {"date": "1993-03-08", "close": 2.63918622, "volume": null}, {"date": "1993-03-09", "close": 2.63918622, "volume": null}, {"date": "1993-03-10", "close": 2.63918622, "volume": null}, {"date": "1993-03-11", "close": 2.63918622, "volume": null}, {"date": "1993-03-12", "close": 2.63918622, "volume": null}, {"date": "1993-03-15", "close": 2.63918622, "volume": null}, {"date": "1993-03-16", "close": 2.63918622, "volume": null}, {"date": "1993-03-17", "close": 2.63918622, "volume": null}, {"date": "1993-03-18", "close": 2.63918622, "volume": null}, {"date": "1993-03-19", "close": 2.63918622, "volume": null}, {"date": "1993-03-22", "close": 2.63918622, "volume": null}, {"date": "1993-03-23", "close": 2.63918622, "volume": null}, {"date": "1993-03-24", "close": 2.63918622, "volume": null}, {"date": "1993-03-25", "close": 2.63918622, "volume": null}, {"date": "1993-03-26", "close": 2.63918622, "volume": null}, {"date": "1993-03-29", "close": 2.63918622, "volume": null}, {"date": "1993-03-30", "close": 2.63918622, "volume": null}, {"date": "1993-03-31", "close": 2.63918622, "volume": null}, {"date": "1993-04-01", "close": 2.63918622, "volume": null}, {"date": "1993-04-02", "close": 2.63918622, "volume": null}, {"date": "1993-04-05", "close": 2.63918622, "volume": null}, {"date": "1993-04-06", "close": 2.63918622, "volume": null}, {"date": "1993-04-07", "close": 2.63918622, "volume": null}, {"date": "1993-04-08", "close": 2.63918622, "volume": null}, {"date": "1993-04-09", "close": 2.63918622, "volume": null}, {"date": "1993-04-12", "close": 2.63918622, "volume": null}, {"date": "1993-04-13", "close": 2.63918622, "volume": null}, {"date": "1993-04-14", "close": 2.63918622, "volume": null}, {"date": "1993-04-15", "close": 2.63918622, "volume": null}, {"date": "1993-04-16", "close": 2.63918622, "volume": null}, {"date": "1993-04-19", "close": 2.63918622, "volume": null}, {"date": "1993-04-20", "close": 2.63918622, "volume": null}, {"date": "1993-04-21", "close": 2.63918622, "volume": null}, {"date": "1993-04-22", "close": 2.63918622, "volume": null}, {"date": "1993-04-23", "close": 2.63918622, "volume": null}, {"date": "1993-04-26", "close": 2.63918622, "volume": null}, {"date": "1993-04-27", "close": 2.63918622, "volume": null}, {"date": "1993-04-28", "close": 2.63918622, "volume": null}, {"date": "1993-04-29", "close": 2.63918622, "volume": null}, {"date": "1993-04-30", "close": 2.63918622, "volume": null}, {"date": "1993-05-03", "close": 2.63918622, "volume": null}, {"date": "1993-05-04", "close": 2.63918622, "volume": null}, {"date": "1993-05-05", "close": 2.63918622, "volume": null}, {"date": "1993-05-06", "close": 2.63918622, "volume": null}, {"date": "1993-05-07", "close": 2.63918622, "volume": null}, {"date": "1993-05-10", "close": 2.63918622, "volume": null}, {"date": "1993-05-11", "close": 2.63918622, "volume": null}, {"date": "1993-05-12", "close": 3.5988903, "volume": 167.0}, {"date": "1993-05-13", "close": 3.5988903, "volume": null}, {"date": "1993-05-14", "close": 3.5988903, "volume": null}, {"date": "1993-05-17", "close": 3.5988903, "volume": null}, {"date": "1993-05-18", "close": 3.5988903, "volume": null}, {"date": "1993-05-19", "close": 4.55859438, "volume": 834.0}, {"date": "1993-05-20", "close": 4.55859438, "volume": 167.0}, {"date": "1993-05-21", "close": 4.55859438, "volume": null}, {"date": "1993-05-24", "close": 4.55859438, "volume": null}, {"date": "1993-05-25", "close": 4.55859438, "volume": null}, {"date": "1993-05-26", "close": 5.03844642, "volume": 417.0}, {"date": "1993-05-27", "close": 5.03844642, "volume": null}, {"date": "1993-05-28", "close": 5.03844642, "volume": null}, {"date": "1993-05-31", "close": 5.03844642, "volume": null}, {"date": "1993-06-01", "close": 6.95785458, "volume": 834.0}, {"date": "1993-06-02", "close": 5.9981505, "volume": 417.0}, {"date": "1993-06-03", "close": 5.9981505, "volume": null}, {"date": "1993-06-04", "close": 5.9981505, "volume": null}, {"date": "1993-06-07", "close": 5.9981505, "volume": null}, {"date": "1993-06-08", "close": 5.75822448, "volume": 1250.0}, {"date": "1993-06-09", "close": 5.75822448, "volume": null}, {"date": "1993-06-10", "close": 5.75822448, "volume": null}, {"date": "1993-06-11", "close": 5.75822448, "volume": null}, {"date": "1993-06-14", "close": 5.75822448, "volume": null}, {"date": "1993-06-15", "close": 5.75822448, "volume": null}, {"date": "1993-06-16", "close": 5.75822448, "volume": null}, {"date": "1993-06-17", "close": 5.75822448, "volume": null}, {"date": "1993-06-18", "close": 5.75822448, "volume": null}, {"date": "1993-06-21", "close": 5.75822448, "volume": null}, {"date": "1993-06-22", "close": 5.75822448, "volume": 750.0}, {"date": "1993-06-23", "close": 5.75822448, "volume": 83.0}, {"date": "1993-06-24", "close": 5.75822448, "volume": null}, {"date": "1993-06-25", "close": 5.75822448, "volume": null}, {"date": "1993-06-28", "close": 5.75822448, "volume": null}, {"date": "1993-06-29", "close": 5.75822448, "volume": 83.0}, {"date": "1993-06-30", "close": 5.75822448, "volume": null}, {"date": "1993-07-01", "close": 5.75822448, "volume": null}, {"date": "1993-07-02", "close": 5.75822448, "volume": null}, {"date": "1993-07-05", "close": 5.75822448, "volume": null}, {"date": "1993-07-06", "close": 5.75822448, "volume": null}, {"date": "1993-07-07", "close": 5.75822448, "volume": null}, {"date": "1993-07-08", "close": 6.47800254, "volume": 417.0}, {"date": "1993-07-09", "close": 6.47800254, "volume": null}, {"date": "1993-07-12", "close": 6.23807652, "volume": 417.0}, {"date": "1993-07-13", "close": 6.23807652, "volume": null}, {"date": "1993-07-14", "close": 5.75822448, "volume": 208.0}, {"date": "1993-07-15", "close": 5.75822448, "volume": null}, {"date": "1993-07-16", "close": 5.75822448, "volume": null}, {"date": "1993-07-19", "close": 5.75822448, "volume": null}, {"date": "1993-07-20", "close": 5.75822448, "volume": null}, {"date": "1993-07-21", "close": 5.75822448, "volume": null}, {"date": "1993-07-22", "close": 6.23807652, "volume": 208.0}, {"date": "1993-07-23", "close": 6.23807652, "volume": 42.0}, {"date": "1993-07-26", "close": 6.23807652, "volume": null}, {"date": "1993-07-27", "close": 6.23807652, "volume": null}, {"date": "1993-07-28", "close": 6.23807652, "volume": null}, {"date": "1993-07-29", "close": 6.23807652, "volume": null}, {"date": "1993-07-30", "close": 6.23807652, "volume": 1250.0}, {"date": "1993-08-02", "close": 6.23807652, "volume": null}, {"date": "1993-08-03", "close": 6.23807652, "volume": 834.0}, {"date": "1993-08-04", "close": 6.23807652, "volume": null}, {"date": "1993-08-05", "close": 6.23807652, "volume": null}, {"date": "1993-08-06", "close": 6.23807652, "volume": null}, {"date": "1993-08-09", "close": 6.23807652, "volume": null}, {"date": "1993-08-10", "close": 6.23807652, "volume": null}, {"date": "1993-08-11", "close": 6.23807652, "volume": null}, {"date": "1993-08-12", "close": 6.23807652, "volume": null}, {"date": "1993-08-13", "close": 6.23807652, "volume": null}, {"date": "1993-08-16", "close": 6.23807652, "volume": null}, {"date": "1993-08-17", "close": 6.23807652, "volume": null}, {"date": "1993-08-18", "close": 6.23807652, "volume": null}, {"date": "1993-08-19", "close": 6.23807652, "volume": null}, {"date": "1993-08-20", "close": 6.23807652, "volume": null}, {"date": "1993-08-23", "close": 6.23807652, "volume": null}, {"date": "1993-08-24", "close": 6.23807652, "volume": null}, {"date": "1993-08-25", "close": 6.23807652, "volume": null}, {"date": "1993-08-26", "close": 6.23807652, "volume": null}, {"date": "1993-08-27", "close": 5.51829846, "volume": 417.0}, {"date": "1993-08-30", "close": 5.51829846, "volume": null}, {"date": "1993-08-31", "close": 5.51829846, "volume": null}, {"date": "1993-09-01", "close": 5.51829846, "volume": null}, {"date": "1993-09-02", "close": 5.51829846, "volume": null}, {"date": "1993-09-03", "close": 5.51829846, "volume": null}, {"date": "1993-09-06", "close": 4.7985204, "volume": 83.0}, {"date": "1993-09-07", "close": 4.7985204, "volume": null}, {"date": "1993-09-08", "close": 4.7985204, "volume": null}, {"date": "1993-09-09", "close": 4.7985204, "volume": null}, {"date": "1993-09-10", "close": 4.7985204, "volume": null}, {"date": "1993-09-13", "close": 4.7985204, "volume": null}, {"date": "1993-09-14", "close": 4.7985204, "volume": 83.0}, {"date": "1993-09-15", "close": 3.5988903, "volume": 83.0}, {"date": "1993-09-16", "close": 3.5988903, "volume": null}, {"date": "1993-09-17", "close": 3.5988903, "volume": null}, {"date": "1993-09-20", "close": 3.5988903, "volume": null}, {"date": "1993-09-21", "close": 3.5988903, "volume": null}, {"date": "1993-09-22", "close": 3.5988903, "volume": null}, {"date": "1993-09-23", "close": 3.5988903, "volume": null}, {"date": "1993-09-24", "close": 3.5988903, "volume": null}, {"date": "1993-09-27", "close": 3.5988903, "volume": null}, {"date": "1993-09-28", "close": 3.5988903, "volume": null}, {"date": "1993-09-29", "close": 3.5988903, "volume": null}, {"date": "1993-09-30", "close": 3.5988903, "volume": 83.0}, {"date": "1993-10-01", "close": 3.5988903, "volume": null}, {"date": "1993-10-04", "close": 3.5988903, "volume": null}, {"date": "1993-10-05", "close": 3.5988903, "volume": null}, {"date": "1993-10-06", "close": 3.5988903, "volume": 83.0}, {"date": "1993-10-07", "close": 3.5988903, "volume": null}, {"date": "1993-10-08", "close": 3.5988903, "volume": null}, {"date": "1993-10-11", "close": 3.5988903, "volume": null}, {"date": "1993-10-12", "close": 3.5988903, "volume": null}, {"date": "1993-10-13", "close": 3.5988903, "volume": null}, {"date": "1993-10-14", "close": 3.5988903, "volume": null}, {"date": "1993-10-15", "close": 3.5988903, "volume": null}, {"date": "1993-10-18", "close": 3.5988903, "volume": null}, {"date": "1993-10-19", "close": 3.5988903, "volume": null}, {"date": "1993-10-20", "close": 3.5988903, "volume": null}, {"date": "1993-10-21", "close": 3.5988903, "volume": null}, {"date": "1993-10-22", "close": 3.5988903, "volume": null}, {"date": "1993-10-25", "close": 3.5988903, "volume": null}, {"date": "1993-10-26", "close": 3.5988903, "volume": null}, {"date": "1993-10-27", "close": 3.5988903, "volume": null}, {"date": "1993-10-28", "close": 3.5988903, "volume": null}, {"date": "1993-10-29", "close": 3.5988903, "volume": null}, {"date": "1993-11-01", "close": 3.5988903, "volume": null}, {"date": "1993-11-02", "close": 3.5988903, "volume": null}, {"date": "1993-11-03", "close": 3.5988903, "volume": null}, {"date": "1993-11-04", "close": 3.5988903, "volume": null}, {"date": "1993-11-05", "close": 3.5988903, "volume": null}, {"date": "1993-11-08", "close": 3.5988903, "volume": 167.0}, {"date": "1993-11-09", "close": 3.5988903, "volume": null}, {"date": "1993-11-10", "close": 3.5988903, "volume": null}, {"date": "1993-11-11", "close": 3.5988903, "volume": null}, {"date": "1993-11-12", "close": 3.5988903, "volume": null}, {"date": "1993-11-15", "close": 3.5988903, "volume": null}, {"date": "1993-11-16", "close": 3.5988903, "volume": null}, {"date": "1993-11-17", "close": 3.5988903, "volume": null}, {"date": "1993-11-18", "close": 3.5988903, "volume": null}, {"date": "1993-11-19", "close": 3.5988903, "volume": null}, {"date": "1993-11-22", "close": 3.5988903, "volume": null}, {"date": "1993-11-23", "close": 3.5988903, "volume": 584.0}, {"date": "1993-11-24", "close": 3.5988903, "volume": null}, {"date": "1993-11-25", "close": 3.5988903, "volume": null}, {"date": "1993-11-26", "close": 3.5988903, "volume": null}, {"date": "1993-11-29", "close": 3.5988903, "volume": null}, {"date": "1993-11-30", "close": 3.5988903, "volume": null}, {"date": "1993-12-01", "close": 3.5988903, "volume": null}, {"date": "1993-12-02", "close": 3.5988903, "volume": null}, {"date": "1993-12-03", "close": 3.5988903, "volume": null}, {"date": "1993-12-06", "close": 3.5988903, "volume": null}, {"date": "1993-12-07", "close": 3.5988903, "volume": null}, {"date": "1993-12-08", "close": 3.5988903, "volume": null}, {"date": "1993-12-09", "close": 3.5988903, "volume": null}, {"date": "1993-12-10", "close": 3.5988903, "volume": null}, {"date": "1993-12-13", "close": 3.5988903, "volume": null}, {"date": "1993-12-14", "close": 3.5988903, "volume": null}, {"date": "1993-12-15", "close": 3.5988903, "volume": null}, {"date": "1993-12-16", "close": 3.5988903, "volume": null}, {"date": "1993-12-17", "close": 3.5988903, "volume": 584.0}, {"date": "1993-12-20", "close": 3.5988903, "volume": null}, {"date": "1993-12-21", "close": 3.5988903, "volume": null}, {"date": "1993-12-22", "close": 3.5988903, "volume": null}, {"date": "1993-12-23", "close": 3.5988903, "volume": null}, {"date": "1993-12-24", "close": 3.5988903, "volume": null}, {"date": "1993-12-27", "close": 3.5988903, "volume": null}, {"date": "1993-12-28", "close": 3.5988903, "volume": null}, {"date": "1993-12-29", "close": 3.5988903, "volume": null}, {"date": "1993-12-30", "close": 3.5988903, "volume": null}, {"date": "1993-12-31", "close": 3.5988903, "volume": null}, {"date": "1994-01-03", "close": 3.5988903, "volume": null}, {"date": "1994-01-04", "close": 3.5988903, "volume": null}, {"date": "1994-01-05", "close": 3.5988903, "volume": null}, {"date": "1994-01-06", "close": 3.5988903, "volume": null}, {"date": "1994-01-07", "close": 3.5988903, "volume": null}, {"date": "1994-01-10", "close": 3.5988903, "volume": null}, {"date": "1994-01-11", "close": 3.5988903, "volume": null}, {"date": "1994-01-12", "close": 3.5988903, "volume": null}, {"date": "1994-01-13", "close": 5.9981505, "volume": 917.0}, {"date": "1994-01-14", "close": 5.51829846, "volume": 208.0}, {"date": "1994-01-17", "close": 7.1977806, "volume": 1250.0}, {"date": "1994-01-18", "close": 7.1977806, "volume": null}, {"date": "1994-01-19", "close": 7.1977806, "volume": 875.0}, {"date": "1994-01-20", "close": 7.1977806, "volume": null}, {"date": "1994-01-21", "close": 7.1977806, "volume": null}, {"date": "1994-01-24", "close": 7.1977806, "volume": null}, {"date": "1994-01-25", "close": 7.1977806, "volume": null}, {"date": "1994-01-26", "close": 7.1977806, "volume": null}, {"date": "1994-01-27", "close": 7.1977806, "volume": null}, {"date": "1994-01-28", "close": 7.1977806, "volume": null}, {"date": "1994-01-31", "close": 7.1977806, "volume": null}, {"date": "1994-02-01", "close": 7.1977806, "volume": null}, {"date": "1994-02-02", "close": 7.1977806, "volume": null}, {"date": "1994-02-03", "close": 7.1977806, "volume": null}, {"date": "1994-02-04", "close": 7.1977806, "volume": null}, {"date": "1994-02-07", "close": 7.1977806, "volume": null}, {"date": "1994-02-08", "close": 6.47800254, "volume": 834.0}, {"date": "1994-02-09", "close": 6.47800254, "volume": null}, {"date": "1994-02-10", "close": 6.47800254, "volume": null}, {"date": "1994-02-11", "close": 7.1977806, "volume": 584.0}, {"date": "1994-02-14", "close": 7.1977806, "volume": null}, {"date": "1994-02-15", "close": 6.71792856, "volume": 417.0}, {"date": "1994-02-16", "close": 6.71792856, "volume": null}, {"date": "1994-02-17", "close": 6.71792856, "volume": null}, {"date": "1994-02-18", "close": 6.71792856, "volume": null}, {"date": "1994-02-21", "close": 6.71792856, "volume": null}, {"date": "1994-02-22", "close": 6.71792856, "volume": null}, {"date": "1994-02-23", "close": 6.71792856, "volume": null}, {"date": "1994-02-24", "close": 6.71792856, "volume": 83.0}, {"date": "1994-02-25", "close": 6.71792856, "volume": null}, {"date": "1994-02-28", "close": 6.71792856, "volume": null}, {"date": "1994-03-01", "close": 6.71792856, "volume": 83.0}, {"date": "1994-03-02", "close": 6.71792856, "volume": null}, {"date": "1994-03-03", "close": 6.71792856, "volume": null}, {"date": "1994-03-04", "close": 6.71792856, "volume": null}, {"date": "1994-03-07", "close": 6.71792856, "volume": null}, {"date": "1994-03-08", "close": 6.71792856, "volume": 42.0}, {"date": "1994-03-09", "close": 6.71792856, "volume": null}, {"date": "1994-03-10", "close": 7.1977806, "volume": 625.0}, {"date": "1994-03-11", "close": 7.1977806, "volume": null}, {"date": "1994-03-14", "close": 7.1977806, "volume": null}, {"date": "1994-03-15", "close": 7.1977806, "volume": null}, {"date": "1994-03-16", "close": 7.1977806, "volume": null}, {"date": "1994-03-17", "close": 7.1977806, "volume": null}, {"date": "1994-03-18", "close": 7.1977806, "volume": null}, {"date": "1994-03-21", "close": 7.1977806, "volume": null}, {"date": "1994-03-22", "close": 7.1977806, "volume": null}, {"date": "1994-03-23", "close": 7.1977806, "volume": null}, {"date": "1994-03-24", "close": 7.1977806, "volume": null}, {"date": "1994-03-25", "close": 7.1977806, "volume": null}, {"date": "1994-03-28", "close": 7.1977806, "volume": null}, {"date": "1994-03-29", "close": 6.47800254, "volume": 542.0}, {"date": "1994-03-30", "close": 6.47800254, "volume": null}, {"date": "1994-03-31", "close": 6.47800254, "volume": null}, {"date": "1994-04-01", "close": 6.47800254, "volume": null}, {"date": "1994-04-04", "close": 6.47800254, "volume": null}, {"date": "1994-04-05", "close": 6.47800254, "volume": null}, {"date": "1994-04-06", "close": 5.9981505, "volume": 417.0}, {"date": "1994-04-07", "close": 5.9981505, "volume": null}, {"date": "1994-04-08", "close": 5.9981505, "volume": null}, {"date": "1994-04-11", "close": 5.9981505, "volume": null}, {"date": "1994-04-12", "close": 5.9981505, "volume": null}, {"date": "1994-04-13", "close": 5.9981505, "volume": null}, {"date": "1994-04-14", "close": 5.9981505, "volume": null}, {"date": "1994-04-15", "close": 5.9981505, "volume": null}, {"date": "1994-04-18", "close": 5.9981505, "volume": null}, {"date": "1994-04-19", "close": 5.9981505, "volume": null}, {"date": "1994-04-20", "close": 5.9981505, "volume": null}, {"date": "1994-04-21", "close": 5.9981505, "volume": null}, {"date": "1994-04-22", "close": 5.9981505, "volume": null}, {"date": "1994-04-25", "close": 5.9981505, "volume": null}, {"date": "1994-04-26", "close": 5.9981505, "volume": null}, {"date": "1994-04-27", "close": 5.9981505, "volume": null}, {"date": "1994-04-28", "close": 5.9981505, "volume": null}, {"date": "1994-04-29", "close": 5.9981505, "volume": null}, {"date": "1994-05-02", "close": 5.9981505, "volume": null}, {"date": "1994-05-03", "close": 5.51829846, "volume": 417.0}, {"date": "1994-05-04", "close": 5.27837244, "volume": 1834.0}, {"date": "1994-05-05", "close": 5.27837244, "volume": null}, {"date": "1994-05-06", "close": 5.27837244, "volume": null}, {"date": "1994-05-09", "close": 5.27837244, "volume": null}, {"date": "1994-05-10", "close": 5.27837244, "volume": null}, {"date": "1994-05-11", "close": 5.27837244, "volume": null}, {"date": "1994-05-12", "close": 5.27837244, "volume": null}, {"date": "1994-05-13", "close": 5.27837244, "volume": null}, {"date": "1994-05-16", "close": 5.27837244, "volume": null}, {"date": "1994-05-17", "close": 5.27837244, "volume": null}, {"date": "1994-05-18", "close": 5.27837244, "volume": null}, {"date": "1994-05-19", "close": 5.27837244, "volume": null}, {"date": "1994-05-20", "close": 5.27837244, "volume": null}, {"date": "1994-05-23", "close": 5.27837244, "volume": null}, {"date": "1994-05-24", "close": 5.27837244, "volume": null}, {"date": "1994-05-25", "close": 5.27837244, "volume": null}, {"date": "1994-05-26", "close": 5.27837244, "volume": null}, {"date": "1994-05-27", "close": 5.27837244, "volume": null}, {"date": "1994-05-30", "close": 5.27837244, "volume": null}, {"date": "1994-05-31", "close": 5.27837244, "volume": null}, {"date": "1994-06-01", "close": 5.27837244, "volume": null}, {"date": "1994-06-02", "close": 5.27837244, "volume": null}, {"date": "1994-06-03", "close": 5.27837244, "volume": null}, {"date": "1994-06-06", "close": 5.27837244, "volume": null}, {"date": "1994-06-07", "close": 5.27837244, "volume": null}, {"date": "1994-06-08", "close": 5.27837244, "volume": null}, {"date": "1994-06-09", "close": 5.27837244, "volume": null}, {"date": "1994-06-10", "close": 5.27837244, "volume": null}, {"date": "1994-06-13", "close": 5.27837244, "volume": null}, {"date": "1994-06-14", "close": 5.27837244, "volume": null}, {"date": "1994-06-15", "close": 5.27837244, "volume": null}, {"date": "1994-06-16", "close": 5.27837244, "volume": null}, {"date": "1994-06-17", "close": 5.27837244, "volume": null}, {"date": "1994-06-20", "close": 4.7985204, "volume": 14796.0}, {"date": "1994-06-21", "close": 4.7985204, "volume": 1667.0}, {"date": "1994-06-22", "close": 4.7985204, "volume": 834.0}, {"date": "1994-06-23", "close": 4.7985204, "volume": null}, {"date": "1994-06-24", "close": 5.03844642, "volume": 5002.0}, {"date": "1994-06-27", "close": 5.03844642, "volume": null}, {"date": "1994-06-28", "close": 5.27837244, "volume": 4168.0}, {"date": "1994-06-29", "close": 5.27837244, "volume": null}, {"date": "1994-06-30", "close": 7.1977806, "volume": 1917.0}, {"date": "1994-07-01", "close": 5.75822448, "volume": 9169.0}, {"date": "1994-07-04", "close": 5.9981505, "volume": 834.0}, {"date": "1994-07-05", "close": 5.9981505, "volume": 250.0}, {"date": "1994-07-06", "close": 5.9981505, "volume": null}, {"date": "1994-07-07", "close": 5.9981505, "volume": 1167.0}, {"date": "1994-07-08", "close": 5.75822448, "volume": 1417.0}, {"date": "1994-07-11", "close": 5.9981505, "volume": 1834.0}, {"date": "1994-07-12", "close": 6.23807652, "volume": 4585.0}, {"date": "1994-07-13", "close": 6.23807652, "volume": 1334.0}, {"date": "1994-07-14", "close": 6.23807652, "volume": 5377.0}, {"date": "1994-07-15", "close": 6.47800254, "volume": 1667.0}, {"date": "1994-07-18", "close": 6.47800254, "volume": 2167.0}, {"date": "1994-07-19", "close": 6.23807652, "volume": 1042.0}, {"date": "1994-07-20", "close": 5.9981505, "volume": 1459.0}, {"date": "1994-07-21", "close": 5.9981505, "volume": 2084.0}, {"date": "1994-07-22", "close": 5.9981505, "volume": null}, {"date": "1994-07-25", "close": 6.23807652, "volume": 417.0}, {"date": "1994-07-26", "close": 5.9981505, "volume": 834.0}, {"date": "1994-07-27", "close": 5.9981505, "volume": 2959.0}, {"date": "1994-07-28", "close": 5.9981505, "volume": null}, {"date": "1994-07-29", "close": 5.75822448, "volume": 1667.0}, {"date": "1994-08-01", "close": 5.75822448, "volume": null}, {"date": "1994-08-02", "close": 5.75822448, "volume": null}, {"date": "1994-08-03", "close": 5.75822448, "volume": null}, {"date": "1994-08-04", "close": 5.75822448, "volume": null}, {"date": "1994-08-05", "close": 5.75822448, "volume": null}, {"date": "1994-08-08", "close": 5.75822448, "volume": null}, {"date": "1994-08-09", "close": 5.75822448, "volume": null}, {"date": "1994-08-10", "close": 5.75822448, "volume": null}, {"date": "1994-08-11", "close": 5.75822448, "volume": null}, {"date": "1994-08-12", "close": 5.75822448, "volume": null}, {"date": "1994-08-15", "close": 5.75822448, "volume": null}, {"date": "1994-08-16", "close": 5.9981505, "volume": 2001.0}, {"date": "1994-08-17", "close": 5.9981505, "volume": null}, {"date": "1994-08-18", "close": 5.9981505, "volume": null}, {"date": "1994-08-19", "close": 5.75822448, "volume": 4168.0}, {"date": "1994-08-22", "close": 5.75822448, "volume": 83.0}, {"date": "1994-08-23", "close": 5.75822448, "volume": null}, {"date": "1994-08-24", "close": 5.75822448, "volume": null}, {"date": "1994-08-25", "close": 5.75822448, "volume": 1667.0}, {"date": "1994-08-26", "close": 5.27837244, "volume": 3334.0}, {"date": "1994-08-29", "close": 5.9981505, "volume": 750.0}, {"date": "1994-08-30", "close": 6.23807652, "volume": 1500.0}, {"date": "1994-08-31", "close": 6.23807652, "volume": 500.0}, {"date": "1994-09-01", "close": 6.23807652, "volume": null}, {"date": "1994-09-02", "close": 6.23807652, "volume": 500.0}, {"date": "1994-09-05", "close": 6.47800254, "volume": 625.0}, {"date": "1994-09-06", "close": 6.47800254, "volume": null}, {"date": "1994-09-07", "close": 6.71792856, "volume": 3459.0}, {"date": "1994-09-08", "close": 6.71792856, "volume": null}, {"date": "1994-09-09", "close": 7.1977806, "volume": 417.0}, {"date": "1994-09-12", "close": 7.1977806, "volume": null}, {"date": "1994-09-13", "close": 6.95785458, "volume": 1042.0}, {"date": "1994-09-14", "close": 6.95785458, "volume": 2084.0}, {"date": "1994-09-15", "close": 7.1977806, "volume": 834.0}, {"date": "1994-09-16", "close": 7.1977806, "volume": 292.0}, {"date": "1994-09-19", "close": 7.1977806, "volume": null}, {"date": "1994-09-20", "close": 6.95785458, "volume": 2084.0}, {"date": "1994-09-21", "close": 6.95785458, "volume": 1250.0}, {"date": "1994-09-22", "close": 6.95785458, "volume": 2084.0}, {"date": "1994-09-23", "close": 6.95785458, "volume": null}, {"date": "1994-09-26", "close": 6.95785458, "volume": 417.0}, {"date": "1994-09-27", "close": 6.71792856, "volume": 3001.0}, {"date": "1994-09-28", "close": 6.71792856, "volume": 834.0}, {"date": "1994-09-29", "close": 6.71792856, "volume": 1042.0}, {"date": "1994-09-30", "close": 6.71792856, "volume": null}, {"date": "1994-10-03", "close": 6.23807652, "volume": 2001.0}, {"date": "1994-10-04", "close": 6.23807652, "volume": null}, {"date": "1994-10-05", "close": 5.9981505, "volume": 1459.0}, {"date": "1994-10-06", "close": 5.9981505, "volume": null}, {"date": "1994-10-07", "close": 5.9981505, "volume": null}, {"date": "1994-10-10", "close": 5.9981505, "volume": null}, {"date": "1994-10-11", "close": 5.9981505, "volume": null}, {"date": "1994-10-12", "close": 6.23807652, "volume": 584.0}, {"date": "1994-10-13", "close": 5.9981505, "volume": 2084.0}, {"date": "1994-10-14", "close": 5.9981505, "volume": null}, {"date": "1994-10-17", "close": 6.47800254, "volume": 250.0}, {"date": "1994-10-18", "close": 5.9981505, "volume": 1751.0}, {"date": "1994-10-19", "close": 5.9981505, "volume": null}, {"date": "1994-10-20", "close": 5.9981505, "volume": 167.0}, {"date": "1994-10-21", "close": 5.9981505, "volume": null}, {"date": "1994-10-24", "close": 5.9981505, "volume": null}, {"date": "1994-10-25", "close": 5.9981505, "volume": 417.0}, {"date": "1994-10-26", "close": 5.9981505, "volume": 167.0}, {"date": "1994-10-27", "close": 5.9981505, "volume": 83.0}, {"date": "1994-10-28", "close": 5.9981505, "volume": 834.0}, {"date": "1994-10-31", "close": 5.9981505, "volume": null}, {"date": "1994-11-01", "close": 5.9981505, "volume": null}, {"date": "1994-11-02", "close": 5.9981505, "volume": null}, {"date": "1994-11-03", "close": 5.9981505, "volume": null}, {"date": "1994-11-04", "close": 5.9981505, "volume": null}, {"date": "1994-11-07", "close": 6.23807652, "volume": 333.0}, {"date": "1994-11-08", "close": 6.23807652, "volume": null}, {"date": "1994-11-09", "close": 6.23807652, "volume": null}, {"date": "1994-11-10", "close": 6.23807652, "volume": null}, {"date": "1994-11-11", "close": 6.23807652, "volume": null}, {"date": "1994-11-14", "close": 5.9981505, "volume": 1751.0}, {"date": "1994-11-15", "close": 5.9981505, "volume": null}, {"date": "1994-11-16", "close": 5.9981505, "volume": null}, {"date": "1994-11-17", "close": 5.9981505, "volume": null}, {"date": "1994-11-18", "close": 5.9981505, "volume": null}, {"date": "1994-11-21", "close": 5.9981505, "volume": null}, {"date": "1994-11-22", "close": 5.9981505, "volume": null}, {"date": "1994-11-23", "close": 5.9981505, "volume": null}, {"date": "1994-11-24", "close": 5.9981505, "volume": null}, {"date": "1994-11-25", "close": 5.9981505, "volume": null}, {"date": "1994-11-28", "close": 5.9981505, "volume": null}, {"date": "1994-11-29", "close": 5.9981505, "volume": null}, {"date": "1994-11-30", "close": 5.9981505, "volume": null}, {"date": "1994-12-01", "close": 5.9981505, "volume": null}, {"date": "1994-12-02", "close": 5.9981505, "volume": null}, {"date": "1994-12-05", "close": 5.9981505, "volume": null}, {"date": "1994-12-06", "close": 5.9981505, "volume": null}, {"date": "1994-12-07", "close": 5.9981505, "volume": null}, {"date": "1994-12-08", "close": 5.9981505, "volume": null}, {"date": "1994-12-09", "close": 5.9981505, "volume": null}, {"date": "1994-12-12", "close": 5.9981505, "volume": null}, {"date": "1994-12-13", "close": 5.9981505, "volume": null}, {"date": "1994-12-14", "close": 5.9981505, "volume": null}, {"date": "1994-12-15", "close": 5.9981505, "volume": null}, {"date": "1994-12-16", "close": 5.9981505, "volume": null}, {"date": "1994-12-19", "close": 5.9981505, "volume": null}, {"date": "1994-12-20", "close": 5.9981505, "volume": null}, {"date": "1994-12-21", "close": 5.9981505, "volume": null}, {"date": "1994-12-22", "close": 5.9981505, "volume": null}, {"date": "1994-12-23", "close": 5.9981505, "volume": null}, {"date": "1994-12-26", "close": 5.9981505, "volume": null}, {"date": "1994-12-27", "close": 5.9981505, "volume": null}, {"date": "1994-12-28", "close": 5.9981505, "volume": 917.0}, {"date": "1994-12-29", "close": 5.9981505, "volume": null}, {"date": "1994-12-30", "close": 5.9981505, "volume": null}, {"date": "1995-01-02", "close": 5.9981505, "volume": null}, {"date": "1995-01-03", "close": 5.9981505, "volume": null}, {"date": "1995-01-04", "close": 5.9981505, "volume": null}, {"date": "1995-01-05", "close": 5.9981505, "volume": null}, {"date": "1995-01-06", "close": 5.9981505, "volume": null}, {"date": "1995-01-09", "close": 5.9981505, "volume": null}, {"date": "1995-01-10", "close": 5.9981505, "volume": null}, {"date": "1995-01-11", "close": 5.9981505, "volume": null}, {"date": "1995-01-12", "close": 5.9981505, "volume": null}, {"date": "1995-01-13", "close": 5.9981505, "volume": null}, {"date": "1995-01-16", "close": 5.9981505, "volume": null}, {"date": "1995-01-17", "close": 5.9981505, "volume": null}, {"date": "1995-01-18", "close": 5.9981505, "volume": null}, {"date": "1995-01-19", "close": 6.23807652, "volume": 1542.0}, {"date": "1995-01-20", "close": 6.23807652, "volume": null}, {"date": "1995-01-23", "close": 6.23807652, "volume": null}, {"date": "1995-01-24", "close": 6.23807652, "volume": null}, {"date": "1995-01-25", "close": 6.23807652, "volume": null}, {"date": "1995-01-26", "close": 6.23807652, "volume": null}, {"date": "1995-01-27", "close": 5.9981505, "volume": 1250.0}, {"date": "1995-01-30", "close": 5.9981505, "volume": null}, {"date": "1995-01-31", "close": 5.9981505, "volume": null}, {"date": "1995-02-01", "close": 5.9981505, "volume": null}, {"date": "1995-02-02", "close": 5.9981505, "volume": null}, {"date": "1995-02-03", "close": 6.23807652, "volume": 1876.0}, {"date": "1995-02-06", "close": 6.23807652, "volume": null}, {"date": "1995-02-07", "close": 6.23807652, "volume": null}, {"date": "1995-02-08", "close": 6.23807652, "volume": null}, {"date": "1995-02-09", "close": 6.23807652, "volume": null}, {"date": "1995-02-10", "close": 6.23807652, "volume": null}, {"date": "1995-02-13", "close": 6.23807652, "volume": null}, {"date": "1995-02-14", "close": 6.23807652, "volume": null}, {"date": "1995-02-15", "close": 6.23807652, "volume": null}, {"date": "1995-02-16", "close": 6.23807652, "volume": null}, {"date": "1995-02-17", "close": 6.23807652, "volume": null}, {"date": "1995-02-20", "close": 6.23807652, "volume": null}, {"date": "1995-02-21", "close": 6.23807652, "volume": null}, {"date": "1995-02-22", "close": 6.23807652, "volume": null}, {"date": "1995-02-23", "close": 6.23807652, "volume": null}, {"date": "1995-02-24", "close": 6.47800254, "volume": 1500.0}, {"date": "1995-02-27", "close": 6.23807652, "volume": 250.0}, {"date": "1995-02-28", "close": 6.23807652, "volume": 584.0}, {"date": "1995-03-01", "close": 6.23807652, "volume": null}, {"date": "1995-03-02", "close": 6.23807652, "volume": null}, {"date": "1995-03-03", "close": 5.9981505, "volume": 1459.0}, {"date": "1995-03-06", "close": 5.9981505, "volume": null}, {"date": "1995-03-07", "close": 5.9981505, "volume": null}, {"date": "1995-03-08", "close": 5.9981505, "volume": null}, {"date": "1995-03-09", "close": 6.23807652, "volume": 292.0}, {"date": "1995-03-10", "close": 6.23807652, "volume": null}, {"date": "1995-03-13", "close": 5.27837244, "volume": 250.0}, {"date": "1995-03-14", "close": 5.27837244, "volume": null}, {"date": "1995-03-15", "close": 5.27837244, "volume": null}, {"date": "1995-03-16", "close": 5.27837244, "volume": null}, {"date": "1995-03-17", "close": 5.27837244, "volume": null}, {"date": "1995-03-20", "close": 5.27837244, "volume": null}, {"date": "1995-03-21", "close": 5.27837244, "volume": null}, {"date": "1995-03-22", "close": 5.27837244, "volume": null}, {"date": "1995-03-23", "close": 5.27837244, "volume": null}, {"date": "1995-03-24", "close": 6.23807652, "volume": 83.0}, {"date": "1995-03-27", "close": 6.23807652, "volume": null}, {"date": "1995-03-28", "close": 6.23807652, "volume": null}, {"date": "1995-03-29", "close": 5.75822448, "volume": 167.0}, {"date": "1995-03-30", "close": 5.75822448, "volume": null}, {"date": "1995-03-31", "close": 5.75822448, "volume": null}, {"date": "1995-04-03", "close": 5.75822448, "volume": null}, {"date": "1995-04-04", "close": 5.75822448, "volume": null}, {"date": "1995-04-05", "close": 5.75822448, "volume": null}, {"date": "1995-04-06", "close": 5.75822448, "volume": null}, {"date": "1995-04-07", "close": 5.75822448, "volume": null}, {"date": "1995-04-10", "close": 5.75822448, "volume": null}, {"date": "1995-04-11", "close": 5.03844642, "volume": 3751.0}, {"date": "1995-04-12", "close": 5.03844642, "volume": null}, {"date": "1995-04-13", "close": 5.03844642, "volume": null}, {"date": "1995-04-14", "close": 5.03844642, "volume": null}, {"date": "1995-04-17", "close": 5.03844642, "volume": null}, {"date": "1995-04-18", "close": 5.03844642, "volume": null}, {"date": "1995-04-19", "close": 5.03844642, "volume": null}, {"date": "1995-04-20", "close": 5.03844642, "volume": null}, {"date": "1995-04-21", "close": 5.03844642, "volume": null}, {"date": "1995-04-24", "close": 5.03844642, "volume": null}, {"date": "1995-04-25", "close": 5.03844642, "volume": null}, {"date": "1995-04-26", "close": 5.03844642, "volume": null}, {"date": "1995-04-27", "close": 5.03844642, "volume": null}, {"date": "1995-04-28", "close": 6.23807652, "volume": 42.0}, {"date": "1995-05-01", "close": 6.23807652, "volume": null}, {"date": "1995-05-02", "close": 6.23807652, "volume": null}, {"date": "1995-05-03", "close": 6.23807652, "volume": null}, {"date": "1995-05-04", "close": 6.23807652, "volume": null}, {"date": "1995-05-05", "close": 6.23807652, "volume": null}, {"date": "1995-05-08", "close": 6.23807652, "volume": null}, {"date": "1995-05-09", "close": 6.23807652, "volume": null}, {"date": "1995-05-10", "close": 6.23807652, "volume": null}, {"date": "1995-05-11", "close": 4.31866836, "volume": 250.0}, {"date": "1995-05-12", "close": 4.31866836, "volume": null}, {"date": "1995-05-15", "close": 4.31866836, "volume": null}, {"date": "1995-05-16", "close": 4.31866836, "volume": null}, {"date": "1995-05-17", "close": 4.7985204, "volume": 834.0}, {"date": "1995-05-18", "close": 4.7985204, "volume": null}, {"date": "1995-05-19", "close": 4.7985204, "volume": null}, {"date": "1995-05-22", "close": 4.7985204, "volume": 834.0}, {"date": "1995-05-23", "close": 4.7985204, "volume": null}, {"date": "1995-05-24", "close": 4.7985204, "volume": null}, {"date": "1995-05-25", "close": 4.7985204, "volume": null}, {"date": "1995-05-26", "close": 4.7985204, "volume": null}, {"date": "1995-05-29", "close": 4.7985204, "volume": 417.0}, {"date": "1995-05-30", "close": 4.7985204, "volume": null}, {"date": "1995-05-31", "close": 4.7985204, "volume": null}, {"date": "1995-06-01", "close": 4.7985204, "volume": null}, {"date": "1995-06-02", "close": 4.7985204, "volume": null}, {"date": "1995-06-05", "close": 4.7985204, "volume": null}, {"date": "1995-06-06", "close": 4.7985204, "volume": null}, {"date": "1995-06-07", "close": 4.7985204, "volume": null}, {"date": "1995-06-08", "close": 4.7985204, "volume": null}, {"date": "1995-06-09", "close": 4.7985204, "volume": null}, {"date": "1995-06-12", "close": 4.7985204, "volume": null}, {"date": "1995-06-13", "close": 4.31866836, "volume": 2501.0}, {"date": "1995-06-14", "close": 4.31866836, "volume": null}, {"date": "1995-06-15", "close": 4.31866836, "volume": null}, {"date": "1995-06-16", "close": 4.31866836, "volume": null}, {"date": "1995-06-19", "close": 4.31866836, "volume": null}, {"date": "1995-06-20", "close": 4.55859438, "volume": 2084.0}, {"date": "1995-06-21", "close": 4.31866836, "volume": 250.0}, {"date": "1995-06-22", "close": 4.31866836, "volume": null}, {"date": "1995-06-23", "close": 4.31866836, "volume": null}, {"date": "1995-06-26", "close": 4.31866836, "volume": null}, {"date": "1995-06-27", "close": 4.31866836, "volume": null}, {"date": "1995-06-28", "close": 4.31866836, "volume": null}, {"date": "1995-06-29", "close": 4.31866836, "volume": null}, {"date": "1995-06-30", "close": 4.31866836, "volume": null}, {"date": "1995-07-03", "close": 4.31866836, "volume": null}, {"date": "1995-07-04", "close": 4.31866836, "volume": null}, {"date": "1995-07-05", "close": 4.31866836, "volume": 333.0}, {"date": "1995-07-06", "close": 3.5988903, "volume": 1250.0}, {"date": "1995-07-07", "close": 3.5988903, "volume": null}, {"date": "1995-07-10", "close": 3.5988903, "volume": null}, {"date": "1995-07-11", "close": 4.31866836, "volume": 500.0}, {"date": "1995-07-12", "close": 4.31866836, "volume": null}, {"date": "1995-07-13", "close": 4.31866836, "volume": null}, {"date": "1995-07-14", "close": 4.31866836, "volume": null}, {"date": "1995-07-17", "close": 4.31866836, "volume": null}, {"date": "1995-07-18", "close": 4.31866836, "volume": null}, {"date": "1995-07-19", "close": 4.31866836, "volume": null}, {"date": "1995-07-20", "close": 4.31866836, "volume": null}, {"date": "1995-07-21", "close": 4.31866836, "volume": null}, {"date": "1995-07-24", "close": 4.31866836, "volume": null}, {"date": "1995-07-25", "close": 4.31866836, "volume": null}, {"date": "1995-07-26", "close": 4.31866836, "volume": null}, {"date": "1995-07-27", "close": 4.31866836, "volume": null}, {"date": "1995-07-28", "close": 4.31866836, "volume": null}, {"date": "1995-07-31", "close": 4.31866836, "volume": null}, {"date": "1995-08-01", "close": 4.31866836, "volume": 1917.0}, {"date": "1995-08-02", "close": 4.31866836, "volume": null}, {"date": "1995-08-03", "close": 4.31866836, "volume": null}, {"date": "1995-08-04", "close": 4.31866836, "volume": null}, {"date": "1995-08-07", "close": 3.83881632, "volume": 417.0}, {"date": "1995-08-08", "close": 3.83881632, "volume": 333.0}, {"date": "1995-08-09", "close": 3.83881632, "volume": null}, {"date": "1995-08-10", "close": 3.83881632, "volume": 2042.0}, {"date": "1995-08-11", "close": 3.83881632, "volume": null}, {"date": "1995-08-14", "close": 3.83881632, "volume": null}, {"date": "1995-08-15", "close": 3.83881632, "volume": null}, {"date": "1995-08-16", "close": 4.7985204, "volume": 167.0}, {"date": "1995-08-17", "close": 4.7985204, "volume": null}, {"date": "1995-08-18", "close": 4.7985204, "volume": null}, {"date": "1995-08-21", "close": 4.7985204, "volume": null}, {"date": "1995-08-22", "close": 4.7985204, "volume": null}, {"date": "1995-08-23", "close": 4.55859438, "volume": 125.0}, {"date": "1995-08-24", "close": 4.55859438, "volume": null}, {"date": "1995-08-25", "close": 4.55859438, "volume": null}, {"date": "1995-08-28", "close": 4.55859438, "volume": 167.0}, {"date": "1995-08-29", "close": 4.55859438, "volume": null}, {"date": "1995-08-30", "close": 4.7985204, "volume": 667.0}, {"date": "1995-08-31", "close": 4.7985204, "volume": 417.0}, {"date": "1995-09-01", "close": 4.7985204, "volume": 250.0}, {"date": "1995-09-04", "close": 4.7985204, "volume": null}, {"date": "1995-09-05", "close": 4.7985204, "volume": null}, {"date": "1995-09-06", "close": 4.7985204, "volume": null}, {"date": "1995-09-07", "close": 4.7985204, "volume": null}, {"date": "1995-09-08", "close": 4.7985204, "volume": null}, {"date": "1995-09-11", "close": 4.31866836, "volume": 2084.0}, {"date": "1995-09-12", "close": 4.31866836, "volume": null}, {"date": "1995-09-13", "close": 4.31866836, "volume": null}, {"date": "1995-09-14", "close": 4.31866836, "volume": null}, {"date": "1995-09-15", "close": 4.31866836, "volume": null}, {"date": "1995-09-18", "close": 4.31866836, "volume": null}, {"date": "1995-09-19", "close": 4.31866836, "volume": null}, {"date": "1995-09-20", "close": 4.31866836, "volume": null}, {"date": "1995-09-21", "close": 4.31866836, "volume": null}, {"date": "1995-09-22", "close": 4.31866836, "volume": null}, {"date": "1995-09-25", "close": 4.31866836, "volume": null}, {"date": "1995-09-26", "close": 4.31866836, "volume": null}, {"date": "1995-09-27", "close": 4.31866836, "volume": null}, {"date": "1995-09-28", "close": 4.31866836, "volume": null}, {"date": "1995-09-29", "close": 4.31866836, "volume": null}, {"date": "1995-10-02", "close": 4.31866836, "volume": null}, {"date": "1995-10-03", "close": 4.31866836, "volume": null}, {"date": "1995-10-04", "close": 4.31866836, "volume": null}, {"date": "1995-10-05", "close": 4.31866836, "volume": null}, {"date": "1995-10-06", "close": 4.31866836, "volume": null}, {"date": "1995-10-09", "close": 4.31866836, "volume": null}, {"date": "1995-10-10", "close": 4.31866836, "volume": null}, {"date": "1995-10-11", "close": 4.31866836, "volume": null}, {"date": "1995-10-12", "close": 4.31866836, "volume": null}, {"date": "1995-10-13", "close": 4.31866836, "volume": null}, {"date": "1995-10-16", "close": 4.07874234, "volume": 1000.0}, {"date": "1995-10-17", "close": 4.07874234, "volume": null}, {"date": "1995-10-18", "close": 4.07874234, "volume": null}, {"date": "1995-10-19", "close": 4.07874234, "volume": null}, {"date": "1995-10-20", "close": 4.07874234, "volume": null}, {"date": "1995-10-23", "close": 4.07874234, "volume": null}, {"date": "1995-10-24", "close": 4.31866836, "volume": 292.0}, {"date": "1995-10-25", "close": 4.31866836, "volume": null}, {"date": "1995-10-26", "close": 4.31866836, "volume": null}, {"date": "1995-10-27", "close": 4.31866836, "volume": null}, {"date": "1995-10-30", "close": 4.31866836, "volume": null}, {"date": "1995-10-31", "close": 4.31866836, "volume": null}, {"date": "1995-11-01", "close": 4.31866836, "volume": null}, {"date": "1995-11-02", "close": 4.31866836, "volume": null}, {"date": "1995-11-03", "close": 4.31866836, "volume": null}, {"date": "1995-11-06", "close": 3.83881632, "volume": 2042.0}, {"date": "1995-11-07", "close": 3.83881632, "volume": null}, {"date": "1995-11-08", "close": 3.83881632, "volume": null}, {"date": "1995-11-09", "close": 3.83881632, "volume": null}, {"date": "1995-11-10", "close": 3.83881632, "volume": null}, {"date": "1995-11-13", "close": 3.83881632, "volume": null}, {"date": "1995-11-14", "close": 3.83881632, "volume": null}, {"date": "1995-11-15", "close": 3.83881632, "volume": null}, {"date": "1995-11-16", "close": 3.83881632, "volume": null}, {"date": "1995-11-17", "close": 4.55859438, "volume": 2042.0}, {"date": "1995-11-20", "close": 4.55859438, "volume": null}, {"date": "1995-11-21", "close": 4.55859438, "volume": null}, {"date": "1995-11-22", "close": 4.55859438, "volume": 1292.0}, {"date": "1995-11-23", "close": 4.55859438, "volume": null}, {"date": "1995-11-24", "close": 4.55859438, "volume": null}, {"date": "1995-11-27", "close": 4.55859438, "volume": null}, {"date": "1995-11-28", "close": 4.55859438, "volume": null}, {"date": "1995-11-29", "close": 4.55859438, "volume": 625.0}, {"date": "1995-11-30", "close": 4.55859438, "volume": null}, {"date": "1995-12-01", "close": 4.55859438, "volume": null}, {"date": "1995-12-04", "close": 4.55859438, "volume": null}, {"date": "1995-12-05", "close": 4.55859438, "volume": null}, {"date": "1995-12-06", "close": 4.55859438, "volume": null}, {"date": "1995-12-07", "close": 4.55859438, "volume": null}, {"date": "1995-12-08", "close": 4.55859438, "volume": null}, {"date": "1995-12-11", "close": 4.55859438, "volume": 167.0}, {"date": "1995-12-12", "close": 4.55859438, "volume": null}, {"date": "1995-12-13", "close": 4.55859438, "volume": null}, {"date": "1995-12-14", "close": 5.27837244, "volume": 208.0}, {"date": "1995-12-15", "close": 5.27837244, "volume": null}, {"date": "1995-12-18", "close": 5.27837244, "volume": null}, {"date": "1995-12-19", "close": 5.27837244, "volume": 1417.0}, {"date": "1995-12-20", "close": 5.75822448, "volume": 2501.0}, {"date": "1995-12-21", "close": 5.75822448, "volume": null}, {"date": "1995-12-22", "close": 5.75822448, "volume": null}, {"date": "1995-12-25", "close": 5.75822448, "volume": null}, {"date": "1995-12-26", "close": 5.75822448, "volume": null}, {"date": "1995-12-27", "close": 5.75822448, "volume": null}, {"date": "1995-12-28", "close": 5.75822448, "volume": null}, {"date": "1995-12-29", "close": 5.75822448, "volume": 83.0}, {"date": "1996-01-01", "close": 5.75822448, "volume": null}, {"date": "1996-01-02", "close": 5.75822448, "volume": null}, {"date": "1996-01-03", "close": 5.75822448, "volume": null}, {"date": "1996-01-04", "close": 5.75822448, "volume": null}, {"date": "1996-01-05", "close": 4.31866836, "volume": 292.0}, {"date": "1996-01-08", "close": 4.31866836, "volume": null}, {"date": "1996-01-09", "close": 4.31866836, "volume": null}, {"date": "1996-01-10", "close": 4.31866836, "volume": null}, {"date": "1996-01-11", "close": 4.31866836, "volume": null}, {"date": "1996-01-12", "close": 5.75822448, "volume": 3918.0}, {"date": "1996-01-15", "close": 5.75822448, "volume": 83.0}, {"date": "1996-01-16", "close": 5.75822448, "volume": null}, {"date": "1996-01-17", "close": 5.9981505, "volume": 167.0}, {"date": "1996-01-18", "close": 5.9981505, "volume": 250.0}, {"date": "1996-01-19", "close": 5.9981505, "volume": 83.0}, {"date": "1996-01-22", "close": 5.9981505, "volume": 750.0}, {"date": "1996-01-23", "close": 5.9981505, "volume": 2501.0}, {"date": "1996-01-24", "close": 5.9981505, "volume": null}, {"date": "1996-01-25", "close": 5.9981505, "volume": null}, {"date": "1996-01-26", "close": 5.9981505, "volume": null}, {"date": "1996-01-29", "close": 5.9981505, "volume": null}, {"date": "1996-01-30", "close": 5.9981505, "volume": null}, {"date": "1996-01-31", "close": 5.75822448, "volume": 417.0}, {"date": "1996-02-01", "close": 5.75822448, "volume": null}, {"date": "1996-02-02", "close": 5.75822448, "volume": null}, {"date": "1996-02-05", "close": 5.9981505, "volume": 1667.0}, {"date": "1996-02-06", "close": 6.23807652, "volume": 167.0}, {"date": "1996-02-07", "close": 6.23807652, "volume": 167.0}, {"date": "1996-02-08", "close": 6.71792856, "volume": 6335.0}, {"date": "1996-02-09", "close": 6.71792856, "volume": null}, {"date": "1996-02-12", "close": 6.71792856, "volume": null}, {"date": "1996-02-13", "close": 6.71792856, "volume": 2084.0}, {"date": "1996-02-14", "close": 6.71792856, "volume": null}, {"date": "1996-02-15", "close": 6.47800254, "volume": 4585.0}, {"date": "1996-02-16", "close": 6.47800254, "volume": 2084.0}, {"date": "1996-02-19", "close": 6.47800254, "volume": 417.0}, {"date": "1996-02-20", "close": 6.71792856, "volume": 4751.0}, {"date": "1996-02-21", "close": 6.71792856, "volume": null}, {"date": "1996-02-22", "close": 6.71792856, "volume": null}, {"date": "1996-02-23", "close": 6.71792856, "volume": null}, {"date": "1996-02-26", "close": 6.71792856, "volume": null}, {"date": "1996-02-27", "close": 6.71792856, "volume": null}, {"date": "1996-02-28", "close": 6.71792856, "volume": null}, {"date": "1996-02-29", "close": 6.71792856, "volume": null}, {"date": "1996-03-01", "close": 6.71792856, "volume": 1667.0}, {"date": "1996-03-04", "close": 6.71792856, "volume": null}, {"date": "1996-03-05", "close": 6.71792856, "volume": 2501.0}, {"date": "1996-03-06", "close": 6.71792856, "volume": null}, {"date": "1996-03-07", "close": 6.71792856, "volume": 834.0}, {"date": "1996-03-08", "close": 6.71792856, "volume": null}, {"date": "1996-03-11", "close": 6.71792856, "volume": 9336.0}, {"date": "1996-03-12", "close": 6.71792856, "volume": 1667.0}, {"date": "1996-03-13", "close": 6.71792856, "volume": 2292.0}, {"date": "1996-03-14", "close": 6.71792856, "volume": 834.0}, {"date": "1996-03-15", "close": 6.71792856, "volume": null}, {"date": "1996-03-18", "close": 6.71792856, "volume": null}, {"date": "1996-03-19", "close": 6.71792856, "volume": null}, {"date": "1996-03-20", "close": 6.71792856, "volume": 2084.0}, {"date": "1996-03-21", "close": 6.71792856, "volume": 2084.0}, {"date": "1996-03-22", "close": 6.71792856, "volume": 1917.0}, {"date": "1996-03-25", "close": 6.71792856, "volume": null}, {"date": "1996-03-26", "close": 6.71792856, "volume": null}, {"date": "1996-03-27", "close": 6.71792856, "volume": null}, {"date": "1996-03-28", "close": 6.71792856, "volume": null}, {"date": "1996-03-29", "close": 6.71792856, "volume": null}, {"date": "1996-04-01", "close": 5.27837244, "volume": 167.0}, {"date": "1996-04-02", "close": 5.27837244, "volume": null}, {"date": "1996-04-03", "close": 5.27837244, "volume": null}, {"date": "1996-04-04", "close": 5.27837244, "volume": null}, {"date": "1996-04-05", "close": 5.27837244, "volume": null}, {"date": "1996-04-08", "close": 5.27837244, "volume": null}, {"date": "1996-04-09", "close": 5.9981505, "volume": 2918.0}, {"date": "1996-04-10", "close": 5.9981505, "volume": 3960.0}, {"date": "1996-04-11", "close": 5.9981505, "volume": 1667.0}, {"date": "1996-04-12", "close": 6.47800254, "volume": 154.0}, {"date": "1996-04-15", "close": 5.9981505, "volume": 4001.0}, {"date": "1996-04-16", "close": 5.9981505, "volume": 2834.0}, {"date": "1996-04-17", "close": 5.9981505, "volume": null}, {"date": "1996-04-18", "close": 5.9981505, "volume": 250.0}, {"date": "1996-04-19", "close": 5.9981505, "volume": 6002.0}, {"date": "1996-04-22", "close": 5.9981505, "volume": 3084.0}, {"date": "1996-04-23", "close": 5.9981505, "volume": 4877.0}, {"date": "1996-04-24", "close": 5.9981505, "volume": 584.0}, {"date": "1996-04-25", "close": 5.9981505, "volume": null}, {"date": "1996-04-26", "close": 5.9981505, "volume": 250.0}, {"date": "1996-04-29", "close": 5.9981505, "volume": 1584.0}, {"date": "1996-04-30", "close": 5.9981505, "volume": 971.0}, {"date": "1996-05-01", "close": 5.9981505, "volume": 667.0}, {"date": "1996-05-02", "close": 5.9981505, "volume": null}, {"date": "1996-05-03", "close": 6.71792856, "volume": 3334.0}, {"date": "1996-05-06", "close": 6.71792856, "volume": null}, {"date": "1996-05-07", "close": 5.9981505, "volume": 2084.0}, {"date": "1996-05-08", "close": 5.9981505, "volume": null}, {"date": "1996-05-09", "close": 5.9981505, "volume": null}, {"date": "1996-05-10", "close": 5.9981505, "volume": null}, {"date": "1996-05-13", "close": 5.9981505, "volume": null}, {"date": "1996-05-14", "close": 5.9981505, "volume": null}, {"date": "1996-05-15", "close": 5.9981505, "volume": 2167.0}, {"date": "1996-05-16", "close": 5.9981505, "volume": 4168.0}, {"date": "1996-05-17", "close": 5.9981505, "volume": 321.0}, {"date": "1996-05-20", "close": 5.9981505, "volume": null}, {"date": "1996-05-21", "close": 5.9981505, "volume": 1667.0}, {"date": "1996-05-22", "close": 5.9981505, "volume": 96.0}, {"date": "1996-05-23", "close": 5.9981505, "volume": null}, {"date": "1996-05-24", "close": 5.9981505, "volume": null}, {"date": "1996-05-27", "close": 5.9981505, "volume": null}, {"date": "1996-05-28", "close": 5.9981505, "volume": 834.0}, {"date": "1996-05-29", "close": 5.9981505, "volume": null}, {"date": "1996-05-30", "close": 5.9981505, "volume": null}, {"date": "1996-05-31", "close": 5.9981505, "volume": null}, {"date": "1996-06-03", "close": 5.9981505, "volume": null}, {"date": "1996-06-04", "close": 5.9981505, "volume": null}, {"date": "1996-06-05", "close": 5.9981505, "volume": null}, {"date": "1996-06-06", "close": 5.9981505, "volume": null}, {"date": "1996-06-07", "close": 5.9981505, "volume": null}, {"date": "1996-06-10", "close": 5.9981505, "volume": null}, {"date": "1996-06-11", "close": 5.9981505, "volume": null}, {"date": "1996-06-12", "close": 5.51829846, "volume": 167.0}, {"date": "1996-06-13", "close": 5.51829846, "volume": null}, {"date": "1996-06-14", "close": 5.51829846, "volume": null}, {"date": "1996-06-17", "close": 5.51829846, "volume": null}, {"date": "1996-06-18", "close": 5.51829846, "volume": null}, {"date": "1996-06-19", "close": 5.51829846, "volume": null}, {"date": "1996-06-20", "close": 4.7985204, "volume": 667.0}, {"date": "1996-06-21", "close": 4.7985204, "volume": 208.0}, {"date": "1996-06-24", "close": 4.7985204, "volume": 458.0}, {"date": "1996-06-25", "close": 4.7985204, "volume": 667.0}, {"date": "1996-06-26", "close": 5.51829846, "volume": 1334.0}, {"date": "1996-06-27", "close": 5.51829846, "volume": null}, {"date": "1996-06-28", "close": 5.51829846, "volume": null}, {"date": "1996-07-01", "close": 5.51829846, "volume": null}, {"date": "1996-07-02", "close": 5.51829846, "volume": null}, {"date": "1996-07-03", "close": 4.7985204, "volume": 83.0}, {"date": "1996-07-04", "close": 4.7985204, "volume": null}, {"date": "1996-07-05", "close": 4.7985204, "volume": null}, {"date": "1996-07-08", "close": 4.7985204, "volume": null}, {"date": "1996-07-09", "close": 4.7985204, "volume": null}, {"date": "1996-07-10", "close": 4.7985204, "volume": null}, {"date": "1996-07-11", "close": 4.7985204, "volume": null}, {"date": "1996-07-12", "close": 4.7985204, "volume": null}, {"date": "1996-07-15", "close": 4.7985204, "volume": null}, {"date": "1996-07-16", "close": 4.7985204, "volume": null}, {"date": "1996-07-17", "close": 4.7985204, "volume": null}, {"date": "1996-07-18", "close": 4.7985204, "volume": 167.0}, {"date": "1996-07-19", "close": 4.7985204, "volume": null}, {"date": "1996-07-22", "close": 4.7985204, "volume": null}, {"date": "1996-07-23", "close": 4.7985204, "volume": null}, {"date": "1996-07-24", "close": 4.7985204, "volume": null}, {"date": "1996-07-25", "close": 4.7985204, "volume": 584.0}, {"date": "1996-07-26", "close": 4.7985204, "volume": null}, {"date": "1996-07-29", "close": 4.7985204, "volume": null}, {"date": "1996-07-30", "close": 4.7985204, "volume": null}, {"date": "1996-07-31", "close": 4.7985204, "volume": null}, {"date": "1996-08-01", "close": 4.7985204, "volume": null}, {"date": "1996-08-02", "close": 4.7985204, "volume": null}, {"date": "1996-08-05", "close": 4.7985204, "volume": 3126.0}, {"date": "1996-08-06", "close": 4.7985204, "volume": null}, {"date": "1996-08-07", "close": 4.7985204, "volume": null}, {"date": "1996-08-08", "close": 4.7985204, "volume": null}, {"date": "1996-08-09", "close": 4.7985204, "volume": null}, {"date": "1996-08-12", "close": 4.7985204, "volume": null}, {"date": "1996-08-13", "close": 4.7985204, "volume": null}, {"date": "1996-08-14", "close": 4.7985204, "volume": null}, {"date": "1996-08-15", "close": 4.7985204, "volume": null}, {"date": "1996-08-16", "close": 4.7985204, "volume": null}, {"date": "1996-08-19", "close": 4.7985204, "volume": null}, {"date": "1996-08-20", "close": 4.7985204, "volume": null}, {"date": "1996-08-21", "close": 4.7985204, "volume": null}, {"date": "1996-08-22", "close": 4.7985204, "volume": null}, {"date": "1996-08-23", "close": 4.7985204, "volume": null}, {"date": "1996-08-26", "close": 4.7985204, "volume": null}, {"date": "1996-08-27", "close": 4.7985204, "volume": null}, {"date": "1996-08-28", "close": 4.7985204, "volume": null}, {"date": "1996-08-29", "close": 4.7985204, "volume": null}, {"date": "1996-08-30", "close": 4.7985204, "volume": null}, {"date": "1996-09-02", "close": 4.7985204, "volume": null}, {"date": "1996-09-03", "close": 4.7985204, "volume": null}, {"date": "1996-09-04", "close": 4.7985204, "volume": null}, {"date": "1996-09-05", "close": 4.7985204, "volume": null}, {"date": "1996-09-06", "close": 4.7985204, "volume": null}, {"date": "1996-09-09", "close": 4.7985204, "volume": null}, {"date": "1996-09-10", "close": 4.7985204, "volume": null}, {"date": "1996-09-11", "close": 4.7985204, "volume": null}, {"date": "1996-09-12", "close": 4.7985204, "volume": null}, {"date": "1996-09-13", "close": 4.7985204, "volume": null}, {"date": "1996-09-16", "close": 4.7985204, "volume": null}, {"date": "1996-09-17", "close": 4.7985204, "volume": null}, {"date": "1996-09-18", "close": 4.7985204, "volume": null}, {"date": "1996-09-19", "close": 4.7985204, "volume": null}, {"date": "1996-09-20", "close": 4.7985204, "volume": null}, {"date": "1996-09-23", "close": 4.7985204, "volume": null}, {"date": "1996-09-24", "close": 4.7985204, "volume": null}, {"date": "1996-09-25", "close": 3.35896428, "volume": 417.0}, {"date": "1996-09-26", "close": 3.35896428, "volume": null}, {"date": "1996-09-27", "close": 3.35896428, "volume": null}, {"date": "1996-09-30", "close": 3.35896428, "volume": null}, {"date": "1996-10-01", "close": 3.35896428, "volume": null}, {"date": "1996-10-02", "close": 3.35896428, "volume": null}, {"date": "1996-10-03", "close": 3.35896428, "volume": null}, {"date": "1996-10-04", "close": 6.23807652, "volume": 917.0}, {"date": "1996-10-07", "close": 6.23807652, "volume": null}, {"date": "1996-10-08", "close": 6.23807652, "volume": null}, {"date": "1996-10-09", "close": 6.23807652, "volume": null}, {"date": "1996-10-10", "close": 7.1977806, "volume": 2267.0}, {"date": "1996-10-11", "close": 7.1977806, "volume": null}, {"date": "1996-10-14", "close": 7.1977806, "volume": null}, {"date": "1996-10-15", "close": 7.1977806, "volume": null}, {"date": "1996-10-16", "close": 7.1977806, "volume": null}, {"date": "1996-10-17", "close": 7.1977806, "volume": null}, {"date": "1996-10-18", "close": 7.1977806, "volume": null}, {"date": "1996-10-21", "close": 7.1977806, "volume": null}, {"date": "1996-10-22", "close": 7.1977806, "volume": null}, {"date": "1996-10-23", "close": 7.1977806, "volume": null}, {"date": "1996-10-24", "close": 7.1977806, "volume": null}, {"date": "1996-10-25", "close": 7.1977806, "volume": null}, {"date": "1996-10-28", "close": 7.1977806, "volume": null}, {"date": "1996-10-29", "close": 7.1977806, "volume": null}, {"date": "1996-10-30", "close": 7.1977806, "volume": null}, {"date": "1996-10-31", "close": 7.1977806, "volume": null}, {"date": "1996-11-01", "close": 7.1977806, "volume": null}, {"date": "1996-11-04", "close": 7.1977806, "volume": null}, {"date": "1996-11-05", "close": 7.1977806, "volume": null}, {"date": "1996-11-06", "close": 7.1977806, "volume": null}, {"date": "1996-11-07", "close": 7.1977806, "volume": null}, {"date": "1996-11-08", "close": 7.1977806, "volume": null}, {"date": "1996-11-11", "close": 7.1977806, "volume": null}, {"date": "1996-11-12", "close": 7.1977806, "volume": null}, {"date": "1996-11-13", "close": 7.1977806, "volume": null}, {"date": "1996-11-14", "close": 7.1977806, "volume": null}, {"date": "1996-11-15", "close": 7.1977806, "volume": null}, {"date": "1996-11-18", "close": 7.1977806, "volume": null}, {"date": "1996-11-19", "close": 7.1977806, "volume": null}, {"date": "1996-11-20", "close": 7.1977806, "volume": null}, {"date": "1996-11-21", "close": 7.1977806, "volume": null}, {"date": "1996-11-22", "close": 5.9981505, "volume": 333.0}, {"date": "1996-11-25", "close": 5.9981505, "volume": null}, {"date": "1996-11-26", "close": 5.9981505, "volume": null}, {"date": "1996-11-27", "close": 5.9981505, "volume": null}, {"date": "1996-11-28", "close": 6.71792856, "volume": 792.0}, {"date": "1996-11-29", "close": 6.71792856, "volume": null}, {"date": "1996-12-02", "close": 6.71792856, "volume": null}, {"date": "1996-12-03", "close": 5.9981505, "volume": 834.0}, {"date": "1996-12-04", "close": 5.9981505, "volume": null}, {"date": "1996-12-05", "close": 5.9981505, "volume": null}, {"date": "1996-12-06", "close": 5.9981505, "volume": 1250.0}, {"date": "1996-12-09", "close": 5.9981505, "volume": null}, {"date": "1996-12-10", "close": 5.9981505, "volume": 917.0}, {"date": "1996-12-11", "close": 5.9981505, "volume": null}, {"date": "1996-12-12", "close": 5.9981505, "volume": null}, {"date": "1996-12-13", "close": 5.9981505, "volume": null}, {"date": "1996-12-16", "close": 5.9981505, "volume": null}, {"date": "1996-12-17", "close": 5.9981505, "volume": null}, {"date": "1996-12-18", "close": 6.47800254, "volume": 3293.0}, {"date": "1996-12-19", "close": 6.47800254, "volume": null}, {"date": "1996-12-20", "close": 6.47800254, "volume": null}, {"date": "1996-12-23", "close": 6.47800254, "volume": 42.0}, {"date": "1996-12-24", "close": 6.47800254, "volume": null}, {"date": "1996-12-25", "close": 6.47800254, "volume": null}, {"date": "1996-12-26", "close": 6.47800254, "volume": null}, {"date": "1996-12-27", "close": 6.47800254, "volume": null}, {"date": "1996-12-30", "close": 6.47800254, "volume": null}, {"date": "1996-12-31", "close": 6.47800254, "volume": null}, {"date": "1997-01-01", "close": 6.47800254, "volume": null}, {"date": "1997-01-02", "close": 6.47800254, "volume": null}, {"date": "1997-01-03", "close": 6.47800254, "volume": null}, {"date": "1997-01-06", "close": 5.9981505, "volume": 542.0}, {"date": "1997-01-07", "close": 5.9981505, "volume": null}, {"date": "1997-01-08", "close": 5.9981505, "volume": null}, {"date": "1997-01-09", "close": 5.9981505, "volume": 442.0}, {"date": "1997-01-10", "close": 5.9981505, "volume": 350.0}, {"date": "1997-01-13", "close": 5.9981505, "volume": null}, {"date": "1997-01-14", "close": 5.9981505, "volume": null}, {"date": "1997-01-15", "close": 5.9981505, "volume": 25.0}, {"date": "1997-01-16", "close": 5.9981505, "volume": null}, {"date": "1997-01-17", "close": 5.9981505, "volume": null}, {"date": "1997-01-20", "close": 5.9981505, "volume": null}, {"date": "1997-01-21", "close": 5.9981505, "volume": null}, {"date": "1997-01-22", "close": 5.9981505, "volume": null}, {"date": "1997-01-23", "close": 5.9981505, "volume": null}, {"date": "1997-01-24", "close": 4.7985204, "volume": 208.0}, {"date": "1997-01-27", "close": 4.7985204, "volume": null}, {"date": "1997-01-28", "close": 4.7985204, "volume": null}, {"date": "1997-01-29", "close": 4.7985204, "volume": null}, {"date": "1997-01-30", "close": 4.7985204, "volume": null}, {"date": "1997-01-31", "close": 4.7985204, "volume": null}, {"date": "1997-02-03", "close": 4.7985204, "volume": null}, {"date": "1997-02-04", "close": 4.7985204, "volume": null}, {"date": "1997-02-05", "close": 4.7985204, "volume": null}, {"date": "1997-02-06", "close": 4.7985204, "volume": null}, {"date": "1997-02-07", "close": 4.7985204, "volume": null}, {"date": "1997-02-10", "close": 4.7985204, "volume": null}, {"date": "1997-02-11", "close": 4.7985204, "volume": null}, {"date": "1997-02-12", "close": 4.7985204, "volume": null}, {"date": "1997-02-13", "close": 4.7985204, "volume": null}, {"date": "1997-02-14", "close": 4.7985204, "volume": null}, {"date": "1997-02-17", "close": 4.7985204, "volume": null}, {"date": "1997-02-18", "close": 4.7985204, "volume": null}, {"date": "1997-02-19", "close": 4.7985204, "volume": null}, {"date": "1997-02-20", "close": 4.7985204, "volume": null}, {"date": "1997-02-21", "close": 4.7985204, "volume": null}, {"date": "1997-02-24", "close": 4.7985204, "volume": null}, {"date": "1997-02-25", "close": 4.7985204, "volume": null}, {"date": "1997-02-26", "close": 4.7985204, "volume": null}, {"date": "1997-02-27", "close": 4.7985204, "volume": null}, {"date": "1997-02-28", "close": 4.7985204, "volume": null}, {"date": "1997-03-03", "close": 4.7985204, "volume": null}, {"date": "1997-03-04", "close": 4.7985204, "volume": null}, {"date": "1997-03-05", "close": 4.7985204, "volume": null}, {"date": "1997-03-06", "close": 4.7985204, "volume": null}, {"date": "1997-03-07", "close": 4.7985204, "volume": null}, {"date": "1997-03-10", "close": 4.7985204, "volume": null}, {"date": "1997-03-11", "close": 4.7985204, "volume": null}, {"date": "1997-03-12", "close": 4.7985204, "volume": null}, {"date": "1997-03-13", "close": 4.7985204, "volume": null}, {"date": "1997-03-14", "close": 4.7985204, "volume": null}, {"date": "1997-03-17", "close": 4.7985204, "volume": null}, {"date": "1997-03-18", "close": 4.7985204, "volume": null}, {"date": "1997-03-19", "close": 4.7985204, "volume": null}, {"date": "1997-03-20", "close": 3.47892729, "volume": 667.0}, {"date": "1997-03-21", "close": 3.47892729, "volume": null}, {"date": "1997-03-24", "close": 3.47892729, "volume": null}, {"date": "1997-03-25", "close": 3.47892729, "volume": null}, {"date": "1997-03-26", "close": 3.47892729, "volume": null}, {"date": "1997-03-27", "close": 2.63918622, "volume": 83.0}, {"date": "1997-03-28", "close": 2.63918622, "volume": null}, {"date": "1997-03-31", "close": 2.63918622, "volume": null}, {"date": "1997-04-01", "close": 2.63918622, "volume": null}, {"date": "1997-04-02", "close": 3.5988903, "volume": 33760.0}, {"date": "1997-04-03", "close": 3.5988903, "volume": null}, {"date": "1997-04-04", "close": 3.5988903, "volume": null}, {"date": "1997-04-07", "close": 3.5988903, "volume": null}, {"date": "1997-04-08", "close": 3.5988903, "volume": null}, {"date": "1997-04-09", "close": 3.5988903, "volume": null}, {"date": "1997-04-10", "close": 3.5988903, "volume": null}, {"date": "1997-04-11", "close": 3.5988903, "volume": null}, {"date": "1997-04-14", "close": 3.5988903, "volume": null}, {"date": "1997-04-15", "close": 3.5988903, "volume": null}, {"date": "1997-04-16", "close": 3.5988903, "volume": null}, {"date": "1997-04-17", "close": 3.5988903, "volume": null}, {"date": "1997-04-18", "close": 3.5988903, "volume": null}, {"date": "1997-04-21", "close": 3.5988903, "volume": null}, {"date": "1997-04-22", "close": 3.5988903, "volume": null}, {"date": "1997-04-23", "close": 3.5988903, "volume": null}, {"date": "1997-04-24", "close": 3.5988903, "volume": 417.0}, {"date": "1997-04-25", "close": 3.5988903, "volume": null}, {"date": "1997-04-28", "close": 3.5988903, "volume": null}, {"date": "1997-04-29", "close": 3.5988903, "volume": null}, {"date": "1997-04-30", "close": 3.5988903, "volume": null}, {"date": "1997-05-01", "close": 3.5988903, "volume": null}, {"date": "1997-05-02", "close": 3.5988903, "volume": null}, {"date": "1997-05-05", "close": 3.5988903, "volume": null}, {"date": "1997-05-06", "close": 3.5988903, "volume": null}, {"date": "1997-05-07", "close": 3.5988903, "volume": null}, {"date": "1997-05-08", "close": 3.5988903, "volume": null}, {"date": "1997-05-09", "close": 3.5988903, "volume": null}, {"date": "1997-05-12", "close": 3.5988903, "volume": null}, {"date": "1997-05-13", "close": 6.23807652, "volume": 632.0}, {"date": "1997-05-14", "close": 6.23807652, "volume": null}, {"date": "1997-05-15", "close": 6.23807652, "volume": null}, {"date": "1997-05-16", "close": 6.23807652, "volume": null}, {"date": "1997-05-19", "close": 6.23807652, "volume": null}, {"date": "1997-05-20", "close": 6.23807652, "volume": null}, {"date": "1997-05-21", "close": 6.23807652, "volume": null}, {"date": "1997-05-22", "close": 6.23807652, "volume": null}, {"date": "1997-05-23", "close": 6.23807652, "volume": null}, {"date": "1997-05-26", "close": 6.23807652, "volume": null}, {"date": "1997-05-27", "close": 6.23807652, "volume": null}, {"date": "1997-05-28", "close": 6.23807652, "volume": null}, {"date": "1997-05-29", "close": 6.23807652, "volume": null}, {"date": "1997-05-30", "close": 6.23807652, "volume": null}, {"date": "1997-06-02", "close": 6.23807652, "volume": null}, {"date": "1997-06-03", "close": 6.23807652, "volume": null}, {"date": "1997-06-04", "close": 6.23807652, "volume": null}, {"date": "1997-06-05", "close": 6.23807652, "volume": null}, {"date": "1997-06-06", "close": 6.23807652, "volume": null}, {"date": "1997-06-09", "close": 6.23807652, "volume": null}, {"date": "1997-06-10", "close": 6.23807652, "volume": null}, {"date": "1997-06-11", "close": 6.23807652, "volume": null}, {"date": "1997-06-12", "close": 6.23807652, "volume": null}, {"date": "1997-06-13", "close": 6.23807652, "volume": null}, {"date": "1997-06-16", "close": 6.23807652, "volume": null}, {"date": "1997-06-17", "close": 6.23807652, "volume": null}, {"date": "1997-06-18", "close": 6.23807652, "volume": null}, {"date": "1997-06-19", "close": 6.23807652, "volume": null}, {"date": "1997-06-20", "close": 6.23807652, "volume": null}, {"date": "1997-06-23", "close": 6.23807652, "volume": null}, {"date": "1997-06-24", "close": 6.23807652, "volume": null}, {"date": "1997-06-25", "close": 6.23807652, "volume": null}, {"date": "1997-06-26", "close": 6.23807652, "volume": null}, {"date": "1997-06-27", "close": 6.23807652, "volume": null}, {"date": "1997-06-30", "close": 6.23807652, "volume": null}, {"date": "1997-07-01", "close": 6.23807652, "volume": null}, {"date": "1997-07-02", "close": 6.23807652, "volume": null}, {"date": "1997-07-03", "close": 6.23807652, "volume": null}, {"date": "1997-07-04", "close": 6.23807652, "volume": null}, {"date": "1997-07-07", "close": 6.23807652, "volume": null}, {"date": "1997-07-08", "close": 6.23807652, "volume": null}, {"date": "1997-07-09", "close": 6.23807652, "volume": null}, {"date": "1997-07-10", "close": 6.23807652, "volume": null}, {"date": "1997-07-11", "close": 6.23807652, "volume": null}, {"date": "1997-07-14", "close": 6.23807652, "volume": null}, {"date": "1997-07-15", "close": 6.23807652, "volume": null}, {"date": "1997-07-16", "close": 6.23807652, "volume": null}, {"date": "1997-07-17", "close": 6.23807652, "volume": null}, {"date": "1997-07-18", "close": 6.23807652, "volume": null}, {"date": "1997-07-21", "close": 6.23807652, "volume": null}, {"date": "1997-07-22", "close": 6.23807652, "volume": null}, {"date": "1997-07-23", "close": 6.23807652, "volume": null}, {"date": "1997-07-24", "close": 6.23807652, "volume": null}, {"date": "1997-07-25", "close": 6.23807652, "volume": null}, {"date": "1997-07-28", "close": 6.23807652, "volume": null}, {"date": "1997-07-29", "close": 6.23807652, "volume": null}, {"date": "1997-07-30", "close": 6.23807652, "volume": null}, {"date": "1997-07-31", "close": 6.23807652, "volume": null}, {"date": "1997-08-01", "close": 4.7985204, "volume": 94.0}, {"date": "1997-08-04", "close": 4.7985204, "volume": null}, {"date": "1997-08-05", "close": 4.7985204, "volume": null}, {"date": "1997-08-06", "close": 4.7985204, "volume": null}, {"date": "1997-08-07", "close": 4.7985204, "volume": null}, {"date": "1997-08-08", "close": 4.7985204, "volume": null}, {"date": "1997-08-11", "close": 4.7985204, "volume": null}, {"date": "1997-08-12", "close": 4.7985204, "volume": null}, {"date": "1997-08-13", "close": 4.7985204, "volume": null}, {"date": "1997-08-14", "close": 4.7985204, "volume": null}, {"date": "1997-08-15", "close": 4.7985204, "volume": null}, {"date": "1997-08-18", "close": 4.7985204, "volume": null}, {"date": "1997-08-19", "close": 4.7985204, "volume": null}, {"date": "1997-08-20", "close": 4.7985204, "volume": null}, {"date": "1997-08-21", "close": 4.7985204, "volume": null}, {"date": "1997-08-22", "close": 3.5988903, "volume": 1667.0}, {"date": "1997-08-25", "close": 3.5988903, "volume": null}, {"date": "1997-08-26", "close": 3.5988903, "volume": null}, {"date": "1997-08-27", "close": 3.5988903, "volume": null}, {"date": "1997-08-28", "close": 3.5988903, "volume": null}, {"date": "1997-08-29", "close": 3.5988903, "volume": null}, {"date": "1997-09-01", "close": 3.5988903, "volume": null}, {"date": "1997-09-02", "close": 3.5988903, "volume": null}, {"date": "1997-09-03", "close": 3.5988903, "volume": null}, {"date": "1997-09-04", "close": 3.5988903, "volume": null}, {"date": "1997-09-05", "close": 3.5988903, "volume": null}, {"date": "1997-09-08", "close": 3.5988903, "volume": null}, {"date": "1997-09-09", "close": 3.5988903, "volume": null}, {"date": "1997-09-10", "close": 3.5988903, "volume": null}, {"date": "1997-09-11", "close": 3.5988903, "volume": null}, {"date": "1997-09-12", "close": 3.5988903, "volume": null}, {"date": "1997-09-15", "close": 3.5988903, "volume": null}, {"date": "1997-09-16", "close": 3.5988903, "volume": null}, {"date": "1997-09-17", "close": 3.5988903, "volume": null}, {"date": "1997-09-18", "close": 3.5988903, "volume": null}, {"date": "1997-09-19", "close": 3.5988903, "volume": null}, {"date": "1997-09-22", "close": 3.5988903, "volume": null}, {"date": "1997-09-23", "close": 3.5988903, "volume": null}, {"date": "1997-09-24", "close": 3.5988903, "volume": null}, {"date": "1997-09-25", "close": 3.5988903, "volume": null}, {"date": "1997-09-26", "close": 3.5988903, "volume": null}, {"date": "1997-09-29", "close": 3.5988903, "volume": null}, {"date": "1997-09-30", "close": 3.5988903, "volume": null}, {"date": "1997-10-01", "close": 3.5988903, "volume": null}, {"date": "1997-10-02", "close": 3.5988903, "volume": null}, {"date": "1997-10-03", "close": 3.5988903, "volume": null}, {"date": "1997-10-06", "close": 3.5988903, "volume": null}, {"date": "1997-10-07", "close": 3.5988903, "volume": null}, {"date": "1997-10-08", "close": 3.5988903, "volume": null}, {"date": "1997-10-09", "close": 3.5988903, "volume": null}, {"date": "1997-10-10", "close": 3.5988903, "volume": null}, {"date": "1997-10-13", "close": 3.5988903, "volume": null}, {"date": "1997-10-14", "close": 3.5988903, "volume": null}, {"date": "1997-10-15", "close": 3.5988903, "volume": null}, {"date": "1997-10-16", "close": 3.5988903, "volume": null}, {"date": "1997-10-17", "close": 3.5988903, "volume": null}, {"date": "1997-10-20", "close": 3.5988903, "volume": null}, {"date": "1997-10-21", "close": 3.5988903, "volume": null}, {"date": "1997-10-22", "close": 3.5988903, "volume": null}, {"date": "1997-10-23", "close": 3.5988903, "volume": null}, {"date": "1997-10-24", "close": 3.5988903, "volume": null}, {"date": "1997-10-27", "close": 3.5988903, "volume": null}, {"date": "1997-10-28", "close": 3.5988903, "volume": null}, {"date": "1997-10-29", "close": 3.5988903, "volume": null}, {"date": "1997-10-30", "close": 3.5988903, "volume": null}, {"date": "1997-10-31", "close": 3.5988903, "volume": null}, {"date": "1997-11-03", "close": 3.5988903, "volume": null}, {"date": "1997-11-04", "close": 3.5988903, "volume": null}, {"date": "1997-11-05", "close": 3.5988903, "volume": null}, {"date": "1997-11-06", "close": 3.5988903, "volume": null}, {"date": "1997-11-07", "close": 3.5988903, "volume": null}, {"date": "1997-11-10", "close": 3.5988903, "volume": null}, {"date": "1997-11-11", "close": 3.5988903, "volume": null}, {"date": "1997-11-12", "close": 3.5988903, "volume": null}, {"date": "1997-11-13", "close": 3.5988903, "volume": null}, {"date": "1997-11-14", "close": 3.5988903, "volume": null}, {"date": "1997-11-17", "close": 3.5988903, "volume": null}, {"date": "1997-11-18", "close": 3.5988903, "volume": null}, {"date": "1997-11-19", "close": 3.5988903, "volume": null}, {"date": "1997-11-20", "close": 3.5988903, "volume": null}, {"date": "1997-11-21", "close": 3.5988903, "volume": null}, {"date": "1997-11-24", "close": 3.5988903, "volume": null}, {"date": "1997-11-25", "close": 3.5988903, "volume": null}, {"date": "1997-11-26", "close": 3.5988903, "volume": null}, {"date": "1997-11-27", "close": 3.5988903, "volume": null}, {"date": "1997-11-28", "close": 3.5988903, "volume": null}, {"date": "1997-12-01", "close": 3.5988903, "volume": null}, {"date": "1997-12-02", "close": 3.5988903, "volume": null}, {"date": "1997-12-03", "close": 3.5988903, "volume": null}, {"date": "1997-12-04", "close": 3.5988903, "volume": null}, {"date": "1997-12-05", "close": 3.5988903, "volume": null}, {"date": "1997-12-08", "close": 3.5988903, "volume": null}, {"date": "1997-12-09", "close": 3.5988903, "volume": null}, {"date": "1997-12-10", "close": 3.5988903, "volume": null}, {"date": "1997-12-11", "close": 3.5988903, "volume": null}, {"date": "1997-12-12", "close": 3.5988903, "volume": null}, {"date": "1997-12-15", "close": 3.5988903, "volume": null}, {"date": "1997-12-16", "close": 3.5988903, "volume": null}, {"date": "1997-12-17", "close": 3.5988903, "volume": null}, {"date": "1997-12-18", "close": 3.5988903, "volume": null}, {"date": "1997-12-19", "close": 3.5988903, "volume": null}, {"date": "1997-12-22", "close": 3.5988903, "volume": null}, {"date": "1997-12-23", "close": 3.5988903, "volume": null}, {"date": "1997-12-24", "close": 3.5988903, "volume": null}, {"date": "1997-12-25", "close": 3.5988903, "volume": null}, {"date": "1997-12-26", "close": 3.5988903, "volume": null}, {"date": "1997-12-29", "close": 3.5988903, "volume": null}, {"date": "1997-12-30", "close": 3.5988903, "volume": null}, {"date": "1997-12-31", "close": 3.5988903, "volume": null}, {"date": "1998-01-01", "close": 3.5988903, "volume": null}, {"date": "1998-01-02", "close": 3.5988903, "volume": null}, {"date": "1998-01-05", "close": 3.5988903, "volume": null}, {"date": "1998-01-06", "close": 3.5988903, "volume": null}, {"date": "1998-01-07", "close": 3.5988903, "volume": null}, {"date": "1998-01-08", "close": 3.5988903, "volume": null}, {"date": "1998-01-09", "close": 3.5988903, "volume": null}, {"date": "1998-01-12", "close": 3.5988903, "volume": null}, {"date": "1998-01-13", "close": 3.5988903, "volume": null}, {"date": "1998-01-14", "close": 3.5988903, "volume": null}, {"date": "1998-01-15", "close": 3.5988903, "volume": null}, {"date": "1998-01-16", "close": 3.5988903, "volume": null}, {"date": "1998-01-19", "close": 3.5988903, "volume": null}, {"date": "1998-01-20", "close": 3.5988903, "volume": null}, {"date": "1998-01-21", "close": 3.5988903, "volume": null}, {"date": "1998-01-22", "close": 3.5988903, "volume": null}, {"date": "1998-01-23", "close": 3.5988903, "volume": null}, {"date": "1998-01-26", "close": 3.5988903, "volume": null}, {"date": "1998-01-27", "close": 3.5988903, "volume": null}, {"date": "1998-01-28", "close": 3.5988903, "volume": null}, {"date": "1998-01-29", "close": 3.5988903, "volume": null}, {"date": "1998-01-30", "close": 3.5988903, "volume": null}, {"date": "1998-02-02", "close": 3.5988903, "volume": null}, {"date": "1998-02-03", "close": 3.5988903, "volume": null}, {"date": "1998-02-04", "close": 3.5988903, "volume": null}, {"date": "1998-02-05", "close": 3.5988903, "volume": null}, {"date": "1998-02-06", "close": 3.5988903, "volume": null}, {"date": "1998-02-09", "close": 3.5988903, "volume": null}, {"date": "1998-02-10", "close": 3.5988903, "volume": null}, {"date": "1998-02-11", "close": 3.5988903, "volume": null}, {"date": "1998-02-12", "close": 3.5988903, "volume": null}, {"date": "1998-02-13", "close": 3.5988903, "volume": null}, {"date": "1998-02-16", "close": 3.5988903, "volume": null}, {"date": "1998-02-17", "close": 3.5988903, "volume": null}, {"date": "1998-02-18", "close": 3.5988903, "volume": null}, {"date": "1998-02-19", "close": 3.5988903, "volume": null}, {"date": "1998-02-20", "close": 3.5988903, "volume": null}, {"date": "1998-02-23", "close": 3.5988903, "volume": null}, {"date": "1998-02-24", "close": 3.5988903, "volume": null}, {"date": "1998-02-25", "close": 3.5988903, "volume": null}, {"date": "1998-02-26", "close": 3.5988903, "volume": null}, {"date": "1998-02-27", "close": 3.5988903, "volume": null}, {"date": "1998-03-02", "close": 3.5988903, "volume": null}, {"date": "1998-03-03", "close": 3.5988903, "volume": null}, {"date": "1998-03-04", "close": 3.5988903, "volume": null}, {"date": "1998-03-05", "close": 3.5988903, "volume": null}, {"date": "1998-03-06", "close": 3.5988903, "volume": null}, {"date": "1998-03-09", "close": 3.5988903, "volume": null}, {"date": "1998-03-10", "close": 3.5988903, "volume": null}, {"date": "1998-03-11", "close": 3.5988903, "volume": null}, {"date": "1998-03-12", "close": 3.5988903, "volume": null}, {"date": "1998-03-13", "close": 3.5988903, "volume": null}, {"date": "1998-03-16", "close": 3.5988903, "volume": null}, {"date": "1998-03-17", "close": 3.5988903, "volume": null}, {"date": "1998-03-18", "close": 3.5988903, "volume": null}, {"date": "1998-03-19", "close": 3.5988903, "volume": null}, {"date": "1998-03-20", "close": 3.5988903, "volume": null}, {"date": "1998-03-23", "close": 3.5988903, "volume": null}, {"date": "1998-03-24", "close": 3.5988903, "volume": null}, {"date": "1998-03-25", "close": 3.5988903, "volume": null}, {"date": "1998-03-26", "close": 3.5988903, "volume": null}, {"date": "1998-03-27", "close": 3.5988903, "volume": null}, {"date": "1998-03-30", "close": 3.5988903, "volume": null}, {"date": "1998-03-31", "close": 3.5988903, "volume": null}, {"date": "1998-04-01", "close": 3.5988903, "volume": null}, {"date": "1998-04-02", "close": 3.5988903, "volume": null}, {"date": "1998-04-03", "close": 3.5988903, "volume": null}, {"date": "1998-04-06", "close": 3.5988903, "volume": null}, {"date": "1998-04-07", "close": 3.5988903, "volume": null}, {"date": "1998-04-08", "close": 3.5988903, "volume": null}, {"date": "1998-04-09", "close": 3.5988903, "volume": null}, {"date": "1998-04-10", "close": 3.5988903, "volume": null}, {"date": "1998-04-13", "close": 3.5988903, "volume": null}, {"date": "1998-04-14", "close": 2.15933418, "volume": 632.0}, {"date": "1998-04-15", "close": 2.15933418, "volume": null}, {"date": "1998-04-16", "close": 2.15933418, "volume": null}, {"date": "1998-04-17", "close": 2.15933418, "volume": null}, {"date": "1998-04-20", "close": 2.15933418, "volume": null}, {"date": "1998-04-21", "close": 2.15933418, "volume": null}, {"date": "1998-04-22", "close": 2.15933418, "volume": null}, {"date": "1998-04-23", "close": 2.15933418, "volume": null}, {"date": "1998-04-24", "close": 2.15933418, "volume": null}, {"date": "1998-04-27", "close": 2.15933418, "volume": null}, {"date": "1998-04-28", "close": 2.15933418, "volume": null}, {"date": "1998-04-29", "close": 2.15933418, "volume": null}, {"date": "1998-04-30", "close": 2.15933418, "volume": null}, {"date": "1998-05-01", "close": 2.15933418, "volume": null}, {"date": "1998-05-04", "close": 2.111348976, "volume": 83.0}, {"date": "1998-05-05", "close": 2.111348976, "volume": null}, {"date": "1998-05-06", "close": 2.111348976, "volume": null}, {"date": "1998-05-07", "close": 2.111348976, "volume": null}, {"date": "1998-05-08", "close": 2.111348976, "volume": null}, {"date": "1998-05-11", "close": 2.111348976, "volume": null}, {"date": "1998-05-12", "close": 2.111348976, "volume": 333.0}, {"date": "1998-05-13", "close": 2.111348976, "volume": null}, {"date": "1998-05-14", "close": 1.67948214, "volume": 42.0}, {"date": "1998-05-15", "close": 1.67948214, "volume": null}, {"date": "1998-05-18", "close": 1.67948214, "volume": null}, {"date": "1998-05-19", "close": 1.67948214, "volume": null}, {"date": "1998-05-20", "close": 1.67948214, "volume": null}, {"date": "1998-05-21", "close": 1.67948214, "volume": null}, {"date": "1998-05-22", "close": 1.67948214, "volume": null}, {"date": "1998-05-25", "close": 1.67948214, "volume": null}, {"date": "1998-05-26", "close": 1.67948214, "volume": null}, {"date": "1998-05-27", "close": 1.67948214, "volume": null}, {"date": "1998-05-28", "close": 1.67948214, "volume": 208.0}, {"date": "1998-05-29", "close": 1.775452548, "volume": 834.0}, {"date": "1998-06-01", "close": 1.775452548, "volume": 834.0}, {"date": "1998-06-02", "close": 1.775452548, "volume": null}, {"date": "1998-06-03", "close": 1.775452548, "volume": null}, {"date": "1998-06-04", "close": 1.775452548, "volume": null}, {"date": "1998-06-05", "close": 2.87911224, "volume": 42.0}, {"date": "1998-06-08", "close": 2.87911224, "volume": null}, {"date": "1998-06-09", "close": 2.87911224, "volume": 208.0}, {"date": "1998-06-10", "close": 2.87911224, "volume": null}, {"date": "1998-06-11", "close": 2.87911224, "volume": null}, {"date": "1998-06-12", "close": 2.87911224, "volume": null}, {"date": "1998-06-15", "close": 2.87911224, "volume": null}, {"date": "1998-06-16", "close": 2.87911224, "volume": 333.0}, {"date": "1998-06-17", "close": 2.87911224, "volume": null}, {"date": "1998-06-18", "close": 2.87911224, "volume": null}, {"date": "1998-06-19", "close": 3.23900127, "volume": 208.0}, {"date": "1998-06-22", "close": 3.23900127, "volume": null}, {"date": "1998-06-23", "close": 3.5988903, "volume": 208.0}, {"date": "1998-06-24", "close": 3.23900127, "volume": 6335.0}, {"date": "1998-06-25", "close": 3.23900127, "volume": null}, {"date": "1998-06-26", "close": 3.23900127, "volume": null}, {"date": "1998-06-29", "close": 3.83881632, "volume": 292.0}, {"date": "1998-06-30", "close": 3.5988903, "volume": 42.0}, {"date": "1998-07-01", "close": 3.5988903, "volume": null}, {"date": "1998-07-02", "close": 3.5988903, "volume": null}, {"date": "1998-07-03", "close": 3.5988903, "volume": null}, {"date": "1998-07-06", "close": 3.5988903, "volume": null}, {"date": "1998-07-07", "close": 3.95877933, "volume": 208.0}, {"date": "1998-07-08", "close": 3.95877933, "volume": null}, {"date": "1998-07-09", "close": 3.95877933, "volume": null}, {"date": "1998-07-10", "close": 3.95877933, "volume": null}, {"date": "1998-07-13", "close": 3.95877933, "volume": null}, {"date": "1998-07-14", "close": 3.95877933, "volume": null}, {"date": "1998-07-15", "close": 3.95877933, "volume": 1000.0}, {"date": "1998-07-16", "close": 3.95877933, "volume": null}, {"date": "1998-07-17", "close": 3.95877933, "volume": null}, {"date": "1998-07-20", "close": 3.95877933, "volume": null}, {"date": "1998-07-21", "close": 3.95877933, "volume": null}, {"date": "1998-07-22", "close": 3.95877933, "volume": null}, {"date": "1998-07-23", "close": 3.95877933, "volume": null}, {"date": "1998-07-24", "close": 3.95877933, "volume": null}, {"date": "1998-07-27", "close": 3.95877933, "volume": null}, {"date": "1998-07-28", "close": 3.95877933, "volume": null}, {"date": "1998-07-29", "close": 4.07874234, "volume": 292.0}, {"date": "1998-07-30", "close": 4.7985204, "volume": 42.0}, {"date": "1998-07-31", "close": 4.7985204, "volume": null}, {"date": "1998-08-03", "close": 4.7985204, "volume": null}, {"date": "1998-08-04", "close": 4.7985204, "volume": null}, {"date": "1998-08-05", "close": 4.7985204, "volume": null}, {"date": "1998-08-06", "close": 4.7985204, "volume": null}, {"date": "1998-08-07", "close": 4.7985204, "volume": null}, {"date": "1998-08-10", "close": 4.07874234, "volume": 208.0}, {"date": "1998-08-11", "close": 4.07874234, "volume": null}, {"date": "1998-08-12", "close": 4.07874234, "volume": null}, {"date": "1998-08-13", "close": 4.07874234, "volume": null}, {"date": "1998-08-14", "close": 4.07874234, "volume": null}, {"date": "1998-08-17", "close": 4.07874234, "volume": null}, {"date": "1998-08-18", "close": 4.07874234, "volume": null}, {"date": "1998-08-19", "close": 4.07874234, "volume": null}, {"date": "1998-08-20", "close": 4.07874234, "volume": null}, {"date": "1998-08-21", "close": 4.07874234, "volume": 354.0}, {"date": "1998-08-24", "close": 4.07874234, "volume": null}, {"date": "1998-08-25", "close": 4.07874234, "volume": null}, {"date": "1998-08-26", "close": 4.07874234, "volume": 21.0}, {"date": "1998-08-27", "close": 4.07874234, "volume": null}, {"date": "1998-08-28", "close": 4.07874234, "volume": null}, {"date": "1998-08-31", "close": 4.07874234, "volume": null}, {"date": "1998-09-01", "close": 4.07874234, "volume": null}, {"date": "1998-09-02", "close": 4.07874234, "volume": null}, {"date": "1998-09-03", "close": 3.5988903, "volume": 563.0}, {"date": "1998-09-04", "close": 3.5988903, "volume": null}, {"date": "1998-09-07", "close": 3.5988903, "volume": null}, {"date": "1998-09-08", "close": 3.5988903, "volume": null}, {"date": "1998-09-09", "close": 3.5988903, "volume": null}, {"date": "1998-09-10", "close": 3.5988903, "volume": 63.0}, {"date": "1998-09-11", "close": 3.5988903, "volume": null}, {"date": "1998-09-14", "close": 3.5988903, "volume": null}, {"date": "1998-09-15", "close": 3.5988903, "volume": null}, {"date": "1998-09-16", "close": 3.5988903, "volume": null}, {"date": "1998-09-17", "close": 3.5988903, "volume": 2084.0}, {"date": "1998-09-18", "close": 3.5988903, "volume": null}, {"date": "1998-09-21", "close": 3.5988903, "volume": null}, {"date": "1998-09-22", "close": 3.5988903, "volume": null}, {"date": "1998-09-23", "close": 3.5988903, "volume": null}, {"date": "1998-09-24", "close": 3.5988903, "volume": null}, {"date": "1998-09-25", "close": 3.5988903, "volume": null}, {"date": "1998-09-28", "close": 3.5988903, "volume": null}, {"date": "1998-09-29", "close": 3.5988903, "volume": null}, {"date": "1998-09-30", "close": 3.5988903, "volume": null}, {"date": "1998-10-01", "close": 3.5988903, "volume": null}, {"date": "1998-10-02", "close": 3.5988903, "volume": null}, {"date": "1998-10-05", "close": 3.5988903, "volume": null}, {"date": "1998-10-06", "close": 3.5988903, "volume": 9169.0}, {"date": "1998-10-07", "close": 3.5988903, "volume": null}, {"date": "1998-10-08", "close": 3.5988903, "volume": null}, {"date": "1998-10-09", "close": 2.99907525, "volume": 2709.0}, {"date": "1998-10-12", "close": 2.99907525, "volume": 1459.0}, {"date": "1998-10-13", "close": 2.87911224, "volume": 1667.0}, {"date": "1998-10-14", "close": 2.87911224, "volume": null}, {"date": "1998-10-15", "close": 2.87911224, "volume": null}, {"date": "1998-10-16", "close": 2.87911224, "volume": null}, {"date": "1998-10-19", "close": 2.87911224, "volume": null}, {"date": "1998-10-20", "close": 2.87911224, "volume": null}, {"date": "1998-10-21", "close": 3.5988903, "volume": 1969.0}, {"date": "1998-10-22", "close": 3.5988903, "volume": null}, {"date": "1998-10-23", "close": 3.5988903, "volume": null}, {"date": "1998-10-26", "close": 3.5988903, "volume": 834.0}, {"date": "1998-10-27", "close": 3.5988903, "volume": null}, {"date": "1998-10-28", "close": 3.5988903, "volume": null}, {"date": "1998-10-29", "close": 3.5988903, "volume": null}, {"date": "1998-10-30", "close": 3.5988903, "volume": null}, {"date": "1998-11-02", "close": 3.5988903, "volume": null}, {"date": "1998-11-03", "close": 3.5988903, "volume": null}, {"date": "1998-11-04", "close": 3.5988903, "volume": null}, {"date": "1998-11-05", "close": 3.5988903, "volume": null}, {"date": "1998-11-06", "close": 3.5988903, "volume": null}, {"date": "1998-11-09", "close": 3.5988903, "volume": null}, {"date": "1998-11-10", "close": 3.83881632, "volume": 6346.0}, {"date": "1998-11-11", "close": 3.83881632, "volume": null}, {"date": "1998-11-12", "close": 3.83881632, "volume": null}, {"date": "1998-11-13", "close": 3.83881632, "volume": null}, {"date": "1998-11-16", "close": 3.83881632, "volume": null}, {"date": "1998-11-17", "close": 3.77279248, "volume": 848.0}, {"date": "1998-11-18", "close": 4.24439154, "volume": 424.0}, {"date": "1998-11-19", "close": 4.24439154, "volume": 4570.0}, {"date": "1998-11-20", "close": 4.24439154, "volume": 2248.0}, {"date": "1998-11-23", "close": 4.24439154, "volume": null}, {"date": "1998-11-24", "close": 4.24439154, "volume": null}, {"date": "1998-11-25", "close": 4.24439154, "volume": 4029.0}, {"date": "1998-11-26", "close": 4.24439154, "volume": null}, {"date": "1998-11-27", "close": 3.77279248, "volume": 1047.0}, {"date": "1998-11-30", "close": 3.77279248, "volume": null}, {"date": "1998-12-01", "close": 3.77279248, "volume": 1018.0}, {"date": "1998-12-02", "close": 3.77279248, "volume": null}, {"date": "1998-12-03", "close": 3.77279248, "volume": null}, {"date": "1998-12-04", "close": 3.77279248, "volume": null}, {"date": "1998-12-07", "close": 3.77279248, "volume": null}, {"date": "1998-12-08", "close": 3.77279248, "volume": null}, {"date": "1998-12-09", "close": 3.77279248, "volume": null}, {"date": "1998-12-10", "close": 3.77279248, "volume": null}, {"date": "1998-12-11", "close": 3.53699295, "volume": 848.0}, {"date": "1998-12-14", "close": 3.77279248, "volume": 2120.0}, {"date": "1998-12-15", "close": 3.77279248, "volume": null}, {"date": "1998-12-16", "close": 3.77279248, "volume": null}, {"date": "1998-12-17", "close": 2.82959436, "volume": 1637.0}, {"date": "1998-12-18", "close": 2.82959436, "volume": null}, {"date": "1998-12-21", "close": 2.82959436, "volume": null}, {"date": "1998-12-22", "close": 2.82959436, "volume": null}, {"date": "1998-12-23", "close": 3.890692245, "volume": 170.0}, {"date": "1998-12-24", "close": 3.890692245, "volume": 1612.0}, {"date": "1998-12-25", "close": 3.890692245, "volume": null}, {"date": "1998-12-28", "close": 3.890692245, "volume": null}, {"date": "1998-12-29", "close": 3.890692245, "volume": 212.0}, {"date": "1998-12-30", "close": 3.890692245, "volume": null}, {"date": "1998-12-31", "close": 3.890692245, "volume": null}, {"date": "1999-01-01", "close": 3.890692245, "volume": null}, {"date": "1999-01-04", "close": 3.53699295, "volume": 3117.0}, {"date": "1999-01-05", "close": 3.53699295, "volume": null}, {"date": "1999-01-06", "close": 3.53699295, "volume": null}, {"date": "1999-01-07", "close": 3.53699295, "volume": null}, {"date": "1999-01-08", "close": 2.82959436, "volume": 636.0}, {"date": "1999-01-11", "close": 2.82959436, "volume": null}, {"date": "1999-01-12", "close": 2.947494125, "volume": 212.0}, {"date": "1999-01-13", "close": 2.947494125, "volume": null}, {"date": "1999-01-14", "close": 2.82959436, "volume": 2375.0}, {"date": "1999-01-15", "close": 2.82959436, "volume": null}, {"date": "1999-01-18", "close": 2.82959436, "volume": null}, {"date": "1999-01-19", "close": 2.3579953, "volume": 3138.0}, {"date": "1999-01-20", "close": 2.3579953, "volume": null}, {"date": "1999-01-21", "close": 2.3579953, "volume": null}, {"date": "1999-01-22", "close": 2.3579953, "volume": null}, {"date": "1999-01-25", "close": 2.3579953, "volume": null}, {"date": "1999-01-26", "close": 2.3579953, "volume": null}, {"date": "1999-01-27", "close": 2.3579953, "volume": null}, {"date": "1999-01-28", "close": 2.3579953, "volume": null}, {"date": "1999-01-29", "close": 2.3579953, "volume": null}, {"date": "1999-02-01", "close": 2.3579953, "volume": null}, {"date": "1999-02-02", "close": 2.3579953, "volume": null}, {"date": "1999-02-03", "close": 1.41479718, "volume": 2502.0}, {"date": "1999-02-04", "close": 1.65059671, "volume": 2120.0}, {"date": "1999-02-05", "close": 1.839236334, "volume": 2120.0}, {"date": "1999-02-08", "close": 1.839236334, "volume": null}, {"date": "1999-02-09", "close": 1.839236334, "volume": null}, {"date": "1999-02-10", "close": 1.88639624, "volume": 8906.0}, {"date": "1999-02-11", "close": 1.88639624, "volume": null}, {"date": "1999-02-12", "close": 1.88639624, "volume": null}, {"date": "1999-02-15", "close": 1.88639624, "volume": null}, {"date": "1999-02-16", "close": 2.3579953, "volume": 763.0}, {"date": "1999-02-17", "close": 2.3579953, "volume": null}, {"date": "1999-02-18", "close": 1.792076428, "volume": 1739.0}, {"date": "1999-02-19", "close": 1.792076428, "volume": null}, {"date": "1999-02-22", "close": 1.792076428, "volume": null}, {"date": "1999-02-23", "close": 1.792076428, "volume": null}, {"date": "1999-02-24", "close": 1.792076428, "volume": null}, {"date": "1999-02-25", "close": 1.88639624, "volume": 1484.0}, {"date": "1999-02-26", "close": 1.88639624, "volume": null}, {"date": "1999-03-01", "close": 1.88639624, "volume": null}, {"date": "1999-03-02", "close": 1.88639624, "volume": null}, {"date": "1999-03-03", "close": 1.88639624, "volume": null}, {"date": "1999-03-04", "close": 1.88639624, "volume": null}, {"date": "1999-03-05", "close": 1.88639624, "volume": null}, {"date": "1999-03-08", "close": 1.88639624, "volume": 85.0}, {"date": "1999-03-09", "close": 3.30119342, "volume": 17040.0}, {"date": "1999-03-10", "close": 3.77279248, "volume": 16794.0}, {"date": "1999-03-11", "close": 3.419093185, "volume": 6234.0}, {"date": "1999-03-12", "close": 3.77279248, "volume": 4760.0}, {"date": "1999-03-15", "close": 3.654892715, "volume": 1272.0}, {"date": "1999-03-16", "close": 3.890692245, "volume": 15288.0}, {"date": "1999-03-17", "close": 3.890692245, "volume": 11238.0}, {"date": "1999-03-18", "close": 3.890692245, "volume": null}, {"date": "1999-03-19", "close": 3.890692245, "volume": null}, {"date": "1999-03-22", "close": 3.890692245, "volume": null}, {"date": "1999-03-23", "close": 4.00859201, "volume": 5874.0}, {"date": "1999-03-24", "close": 4.126491775, "volume": 848.0}, {"date": "1999-03-25", "close": 3.77279248, "volume": 2332.0}, {"date": "1999-03-26", "close": 4.00859201, "volume": 9033.0}, {"date": "1999-03-29", "close": 4.00859201, "volume": 848.0}, {"date": "1999-03-30", "close": 4.362291305, "volume": 594.0}, {"date": "1999-03-31", "close": 4.24439154, "volume": 8779.0}, {"date": "1999-04-01", "close": 4.95179013, "volume": 34939.0}, {"date": "1999-04-02", "close": 4.95179013, "volume": null}, {"date": "1999-04-05", "close": 4.95179013, "volume": null}, {"date": "1999-04-06", "close": 5.65918872, "volume": 18818.0}, {"date": "1999-04-07", "close": 5.89498825, "volume": 8736.0}, {"date": "1999-04-08", "close": 5.89498825, "volume": 7991.0}, {"date": "1999-04-09", "close": 5.89498825, "volume": 921.0}, {"date": "1999-04-12", "close": 5.305489425, "volume": 4474.0}, {"date": "1999-04-13", "close": 5.42338919, "volume": 3393.0}, {"date": "1999-04-14", "close": 5.42338919, "volume": 2105.0}, {"date": "1999-04-15", "close": 5.89498825, "volume": 4750.0}, {"date": "1999-04-16", "close": 5.89498825, "volume": 3181.0}, {"date": "1999-04-19", "close": 6.36658731, "volume": 318.0}, {"date": "1999-04-20", "close": 5.777088485, "volume": 5953.0}, {"date": "1999-04-21", "close": 5.42338919, "volume": 1997.0}, {"date": "1999-04-22", "close": 4.7159906, "volume": 4241.0}, {"date": "1999-04-23", "close": 4.95179013, "volume": 2831.0}, {"date": "1999-04-26", "close": 5.42338919, "volume": 1145.0}, {"date": "1999-04-27", "close": 5.42338919, "volume": 3567.0}, {"date": "1999-04-28", "close": 5.18758966, "volume": 4241.0}, {"date": "1999-04-29", "close": 5.541288955, "volume": 4347.0}, {"date": "1999-04-30", "close": 5.65918872, "volume": 4962.0}, {"date": "1999-05-03", "close": 5.541288955, "volume": 2545.0}, {"date": "1999-05-04", "close": 5.18758966, "volume": 3393.0}, {"date": "1999-05-05", "close": 5.18758966, "volume": 594.0}, {"date": "1999-05-06", "close": 5.18758966, "volume": 8058.0}, {"date": "1999-05-07", "close": 5.069689895, "volume": 15649.0}, {"date": "1999-05-10", "close": 5.069689895, "volume": 2841.0}, {"date": "1999-05-11", "close": 4.7159906, "volume": 3181.0}, {"date": "1999-05-12", "close": 4.48019107, "volume": 8482.0}, {"date": "1999-05-13", "close": 4.24439154, "volume": 1872.0}, {"date": "1999-05-14", "close": 4.7159906, "volume": 848.0}, {"date": "1999-05-17", "close": 4.48019107, "volume": 2332.0}, {"date": "1999-05-18", "close": 4.24439154, "volume": 22477.0}, {"date": "1999-05-19", "close": 4.24439154, "volume": 1103.0}, {"date": "1999-05-20", "close": 4.24439154, "volume": 2290.0}, {"date": "1999-05-21", "close": 4.24439154, "volume": null}, {"date": "1999-05-24", "close": 4.362291305, "volume": 32867.0}, {"date": "1999-05-25", "close": 5.18758966, "volume": 20568.0}, {"date": "1999-05-26", "close": 4.95179013, "volume": 13571.0}, {"date": "1999-05-27", "close": 4.95179013, "volume": 11111.0}, {"date": "1999-05-28", "close": 4.95179013, "volume": 3032.0}, {"date": "1999-05-31", "close": 5.18758966, "volume": 4559.0}, {"date": "1999-06-01", "close": 5.18758966, "volume": 424.0}, {"date": "1999-06-02", "close": 5.069689895, "volume": 1272.0}, {"date": "1999-06-03", "close": 4.7159906, "volume": 1060.0}, {"date": "1999-06-04", "close": 4.7159906, "volume": 424.0}, {"date": "1999-06-07", "close": 4.48019107, "volume": 848.0}, {"date": "1999-06-08", "close": 4.362291305, "volume": 2969.0}, {"date": "1999-06-09", "close": 4.126491775, "volume": 2120.0}, {"date": "1999-06-10", "close": 4.00859201, "volume": 848.0}, {"date": "1999-06-11", "close": 4.00859201, "volume": null}, {"date": "1999-06-14", "close": 4.00859201, "volume": null}, {"date": "1999-06-15", "close": 4.00859201, "volume": 127.0}, {"date": "1999-06-16", "close": 4.126491775, "volume": 636.0}, {"date": "1999-06-17", "close": 4.95179013, "volume": 11450.0}, {"date": "1999-06-18", "close": 4.7159906, "volume": 9966.0}, {"date": "1999-06-21", "close": 4.7159906, "volume": 1357.0}, {"date": "1999-06-22", "close": 4.7159906, "volume": 13571.0}, {"date": "1999-06-23", "close": 4.48019107, "volume": 4665.0}, {"date": "1999-06-24", "close": 4.362291305, "volume": 2852.0}, {"date": "1999-06-25", "close": 4.362291305, "volume": 10390.0}, {"date": "1999-06-28", "close": 4.362291305, "volume": 1272.0}, {"date": "1999-06-29", "close": 4.24439154, "volume": 5328.0}, {"date": "1999-06-30", "close": 4.24439154, "volume": 5725.0}, {"date": "1999-07-01", "close": 4.24439154, "volume": 6149.0}, {"date": "1999-07-02", "close": 4.598090835, "volume": 8768.0}, {"date": "1999-07-05", "close": 4.95179013, "volume": 10899.0}, {"date": "1999-07-06", "close": 4.7159906, "volume": 5852.0}, {"date": "1999-07-07", "close": 4.95179013, "volume": 17451.0}, {"date": "1999-07-08", "close": 5.777088485, "volume": 82401.0}, {"date": "1999-07-09", "close": 4.95179013, "volume": 27905.0}, {"date": "1999-07-12", "close": 4.95179013, "volume": 12171.0}, {"date": "1999-07-13", "close": 4.7159906, "volume": 12723.0}, {"date": "1999-07-14", "close": 4.598090835, "volume": 1612.0}, {"date": "1999-07-15", "close": 5.18758966, "volume": 4326.0}, {"date": "1999-07-16", "close": 4.833890365, "volume": 5937.0}, {"date": "1999-07-19", "close": 4.7159906, "volume": 1484.0}, {"date": "1999-07-20", "close": 4.362291305, "volume": 2969.0}, {"date": "1999-07-21", "close": 5.42338919, "volume": 32003.0}, {"date": "1999-07-22", "close": 5.069689895, "volume": 25769.0}, {"date": "1999-07-23", "close": 5.42338919, "volume": 44496.0}, {"date": "1999-07-26", "close": 4.833890365, "volume": 7010.0}, {"date": "1999-07-27", "close": 4.95179013, "volume": 13571.0}, {"date": "1999-07-28", "close": 4.48019107, "volume": 2120.0}, {"date": "1999-07-29", "close": 4.7159906, "volume": 15564.0}, {"date": "1999-07-30", "close": 4.7159906, "volume": 3732.0}, {"date": "1999-08-02", "close": 4.7159906, "volume": 4832.0}, {"date": "1999-08-03", "close": 5.18758966, "volume": 51617.0}, {"date": "1999-08-04", "close": 5.069689895, "volume": 12272.0}, {"date": "1999-08-05", "close": 4.95179013, "volume": 16200.0}, {"date": "1999-08-06", "close": 5.18758966, "volume": 4352.0}, {"date": "1999-08-09", "close": 4.7159906, "volume": 10779.0}, {"date": "1999-08-10", "close": 4.7159906, "volume": 7846.0}, {"date": "1999-08-11", "close": 4.95179013, "volume": 5047.0}, {"date": "1999-08-12", "close": 4.833890365, "volume": 9578.0}, {"date": "1999-08-13", "close": 4.7159906, "volume": 7210.0}, {"date": "1999-08-16", "close": 4.833890365, "volume": 6955.0}, {"date": "1999-08-17", "close": 4.833890365, "volume": 3557.0}, {"date": "1999-08-18", "close": 4.7159906, "volume": 1696.0}, {"date": "1999-08-19", "close": 4.7159906, "volume": 2332.0}, {"date": "1999-08-20", "close": 4.7159906, "volume": 2120.0}, {"date": "1999-08-23", "close": 4.598090835, "volume": 3605.0}, {"date": "1999-08-24", "close": 5.18758966, "volume": 74728.0}, {"date": "1999-08-25", "close": 4.598090835, "volume": 25509.0}, {"date": "1999-08-26", "close": 4.24439154, "volume": 10082.0}, {"date": "1999-08-27", "close": 3.890692245, "volume": 10602.0}, {"date": "1999-08-30", "close": 4.00859201, "volume": 4114.0}, {"date": "1999-08-31", "close": 4.126491775, "volume": 1887.0}, {"date": "1999-09-01", "close": 4.00859201, "volume": 3701.0}, {"date": "1999-09-02", "close": 3.890692245, "volume": 5018.0}, {"date": "1999-09-03", "close": 3.53699295, "volume": 7040.0}, {"date": "1999-09-06", "close": 3.654892715, "volume": 7867.0}, {"date": "1999-09-07", "close": 3.53699295, "volume": 9023.0}, {"date": "1999-09-08", "close": 3.419093185, "volume": 4507.0}, {"date": "1999-09-09", "close": 3.419093185, "volume": 2969.0}, {"date": "1999-09-10", "close": 3.30119342, "volume": 2120.0}, {"date": "1999-09-13", "close": 3.183293655, "volume": 6328.0}, {"date": "1999-09-14", "close": 3.183293655, "volume": null}, {"date": "1999-09-15", "close": 3.183293655, "volume": 3308.0}, {"date": "1999-09-16", "close": 4.48019107, "volume": 72763.0}, {"date": "1999-09-17", "close": 4.833890365, "volume": 140174.0}, {"date": "1999-09-20", "close": 4.598090835, "volume": 15006.0}, {"date": "1999-09-21", "close": 4.7159906, "volume": 7219.0}, {"date": "1999-09-22", "close": 4.48019107, "volume": 32325.0}, {"date": "1999-09-23", "close": 4.598090835, "volume": 848.0}, {"date": "1999-09-24", "close": 4.7159906, "volume": 16146.0}, {"date": "1999-09-27", "close": 4.362291305, "volume": 6222.0}, {"date": "1999-09-28", "close": 4.24439154, "volume": 20144.0}, {"date": "1999-09-29", "close": 4.24439154, "volume": 5746.0}, {"date": "1999-09-30", "close": 4.24439154, "volume": 11196.0}, {"date": "1999-10-01", "close": 4.00859201, "volume": 2332.0}, {"date": "1999-10-04", "close": 4.24439154, "volume": 4029.0}, {"date": "1999-10-05", "close": 4.24439154, "volume": 1496.0}, {"date": "1999-10-06", "close": 4.00859201, "volume": 254.0}, {"date": "1999-10-07", "close": 3.654892715, "volume": 2078.0}, {"date": "1999-10-08", "close": 4.24439154, "volume": 18999.0}, {"date": "1999-10-11", "close": 4.24439154, "volume": 25021.0}, {"date": "1999-10-12", "close": 4.00859201, "volume": 1272.0}, {"date": "1999-10-13", "close": 3.53699295, "volume": 530.0}, {"date": "1999-10-14", "close": 4.00859201, "volume": 1272.0}, {"date": "1999-10-15", "close": 4.00859201, "volume": 509.0}, {"date": "1999-10-18", "close": 3.53699295, "volume": 424.0}, {"date": "1999-10-19", "close": 3.53699295, "volume": null}, {"date": "1999-10-20", "close": 3.53699295, "volume": null}, {"date": "1999-10-21", "close": 2.82959436, "volume": 15840.0}, {"date": "1999-10-22", "close": 3.654892715, "volume": 21247.0}, {"date": "1999-10-25", "close": 3.890692245, "volume": 15182.0}, {"date": "1999-10-26", "close": 4.24439154, "volume": 6404.0}, {"date": "1999-10-27", "close": 4.126491775, "volume": 4665.0}, {"date": "1999-10-28", "close": 4.126491775, "volume": 22167.0}, {"date": "1999-10-29", "close": 4.24439154, "volume": 15903.0}, {"date": "1999-11-01", "close": 3.890692245, "volume": 7846.0}, {"date": "1999-11-02", "close": 3.890692245, "volume": null}, {"date": "1999-11-03", "close": 3.654892715, "volume": 1586.0}, {"date": "1999-11-04", "close": 3.654892715, "volume": null}, {"date": "1999-11-05", "close": 3.654892715, "volume": null}, {"date": "1999-11-08", "close": 3.53699295, "volume": 1484.0}, {"date": "1999-11-09", "close": 3.30119342, "volume": 9330.0}, {"date": "1999-11-10", "close": 3.419093185, "volume": 1399.0}, {"date": "1999-11-11", "close": 3.654892715, "volume": 4555.0}, {"date": "1999-11-12", "close": 3.53699295, "volume": 1908.0}, {"date": "1999-11-15", "close": 3.53699295, "volume": null}, {"date": "1999-11-16", "close": 3.53699295, "volume": 2951.0}, {"date": "1999-11-17", "close": 3.30119342, "volume": 1060.0}, {"date": "1999-11-18", "close": 3.183293655, "volume": 2720.0}, {"date": "1999-11-19", "close": 3.183293655, "volume": 2222.0}, {"date": "1999-11-22", "close": 3.183293655, "volume": null}, {"date": "1999-11-23", "close": 3.419093185, "volume": 1781.0}, {"date": "1999-11-24", "close": 3.30119342, "volume": 10009.0}, {"date": "1999-11-25", "close": 3.30119342, "volume": null}, {"date": "1999-11-26", "close": 3.30119342, "volume": null}, {"date": "1999-11-29", "close": 3.06539389, "volume": 16582.0}, {"date": "1999-11-30", "close": 3.06539389, "volume": null}, {"date": "1999-12-01", "close": 3.06539389, "volume": 848.0}, {"date": "1999-12-02", "close": 3.06539389, "volume": 2861.0}, {"date": "1999-12-03", "close": 2.947494125, "volume": 3647.0}, {"date": "1999-12-06", "close": 3.06539389, "volume": 2120.0}, {"date": "1999-12-07", "close": 3.183293655, "volume": 2865.0}, {"date": "1999-12-08", "close": 3.30119342, "volume": 2120.0}, {"date": "1999-12-09", "close": 3.53699295, "volume": 6785.0}, {"date": "1999-12-10", "close": 3.183293655, "volume": 2120.0}, {"date": "1999-12-13", "close": 3.183293655, "volume": 1908.0}, {"date": "1999-12-14", "close": 3.183293655, "volume": null}, {"date": "1999-12-15", "close": 3.419093185, "volume": 2545.0}, {"date": "1999-12-16", "close": 3.53699295, "volume": 2841.0}, {"date": "1999-12-17", "close": 3.30119342, "volume": 2757.0}, {"date": "1999-12-20", "close": 3.30119342, "volume": null}, {"date": "1999-12-21", "close": 3.53699295, "volume": 3181.0}, {"date": "1999-12-22", "close": 3.654892715, "volume": 6701.0}, {"date": "1999-12-23", "close": 3.890692245, "volume": 4580.0}, {"date": "1999-12-24", "close": 3.77279248, "volume": 2375.0}, {"date": "1999-12-27", "close": 3.77279248, "volume": null}, {"date": "1999-12-28", "close": 3.77279248, "volume": null}, {"date": "1999-12-29", "close": 3.77279248, "volume": null}, {"date": "1999-12-30", "close": 3.77279248, "volume": null}, {"date": "1999-12-31", "close": 3.77279248, "volume": null}, {"date": "2000-01-03", "close": 3.77279248, "volume": null}, {"date": "2000-01-04", "close": 3.419093185, "volume": 2120.0}, {"date": "2000-01-05", "close": 3.419093185, "volume": 1060.0}, {"date": "2000-01-06", "close": 3.419093185, "volume": null}, {"date": "2000-01-07", "close": 3.30119342, "volume": 1018.0}, {"date": "2000-01-10", "close": 3.419093185, "volume": 717.0}, {"date": "2000-01-11", "close": 3.419093185, "volume": null}, {"date": "2000-01-12", "close": 3.53699295, "volume": 3393.0}, {"date": "2000-01-13", "close": 3.77279248, "volume": 6662.0}, {"date": "2000-01-14", "close": 4.00859201, "volume": 14716.0}, {"date": "2000-01-17", "close": 4.24439154, "volume": 16115.0}, {"date": "2000-01-18", "close": 4.7159906, "volume": 69373.0}, {"date": "2000-01-19", "close": 4.7159906, "volume": 101387.0}, {"date": "2000-01-20", "close": 4.362291305, "volume": 74025.0}, {"date": "2000-01-21", "close": 4.7159906, "volume": 42568.0}, {"date": "2000-01-24", "close": 4.95179013, "volume": 648251.0}, {"date": "2000-01-25", "close": 4.7159906, "volume": 6624.0}, {"date": "2000-01-26", "close": 4.7159906, "volume": null}, {"date": "2000-01-27", "close": 4.24439154, "volume": 32471.0}, {"date": "2000-01-28", "close": 4.95179013, "volume": 128080.0}, {"date": "2000-01-31", "close": 5.305489425, "volume": 69098.0}, {"date": "2000-02-01", "close": 5.18758966, "volume": 102676.0}, {"date": "2000-02-02", "close": 5.42338919, "volume": 95211.0}, {"date": "2000-02-03", "close": 4.833890365, "volume": 99546.0}, {"date": "2000-02-07", "close": 4.7159906, "volume": 19690.0}, {"date": "2000-02-08", "close": 5.18758966, "volume": 78506.0}, {"date": "2000-02-09", "close": 6.012888015, "volume": 157235.0}, {"date": "2000-02-10", "close": 5.706348626, "volume": 32252.0}, {"date": "2000-02-11", "close": 5.65918872, "volume": 14907.0}, {"date": "2000-02-14", "close": 5.777088485, "volume": 17566.0}, {"date": "2000-02-16", "close": 5.42338919, "volume": 23554.0}, {"date": "2000-02-17", "close": 5.65918872, "volume": 65399.0}, {"date": "2000-02-21", "close": 5.777088485, "volume": 17880.0}, {"date": "2000-02-23", "close": 5.541288955, "volume": 20132.0}, {"date": "2000-02-24", "close": 5.42338919, "volume": 19445.0}, {"date": "2000-02-25", "close": 5.18758966, "volume": 13567.0}, {"date": "2000-02-28", "close": 4.833890365, "volume": 35992.0}, {"date": "2000-02-29", "close": 4.7159906, "volume": 8542.0}, {"date": "2000-03-01", "close": 5.069689895, "volume": 10636.0}, {"date": "2000-03-02", "close": 5.069689895, "volume": 8161.0}, {"date": "2000-03-03", "close": 5.18758966, "volume": 12035.0}, {"date": "2000-03-06", "close": 5.069689895, "volume": 4453.0}, {"date": "2000-03-07", "close": 5.18758966, "volume": 6286.0}, {"date": "2000-03-08", "close": 4.833890365, "volume": 20432.0}, {"date": "2000-03-09", "close": 4.598090835, "volume": 4296.0}, {"date": "2000-03-13", "close": 4.7159906, "volume": 12498.0}, {"date": "2000-03-14", "close": 4.598090835, "volume": 11760.0}, {"date": "2000-03-15", "close": 4.7159906, "volume": 16560.0}, {"date": "2000-03-16", "close": 5.069689895, "volume": 12753.0}, {"date": "2000-03-17", "close": 5.069689895, "volume": 10921.0}, {"date": "2000-03-20", "close": 5.069689895, "volume": 50305.0}, {"date": "2000-03-21", "close": 5.18758966, "volume": 21075.0}, {"date": "2000-03-22", "close": 5.18758966, "volume": 11422.0}, {"date": "2000-03-23", "close": 6.012888015, "volume": 71747.0}, {"date": "2000-03-24", "close": 6.012888015, "volume": 53219.0}, {"date": "2000-03-27", "close": 6.13078778, "volume": 66917.0}, {"date": "2000-03-28", "close": 5.89498825, "volume": 48628.0}, {"date": "2000-03-29", "close": 5.89498825, "volume": 23074.0}, {"date": "2000-03-30", "close": 5.89498825, "volume": 7996.0}, {"date": "2000-03-31", "close": 5.777088485, "volume": 43060.0}, {"date": "2000-04-03", "close": 5.777088485, "volume": 24090.0}, {"date": "2000-04-04", "close": 4.833890365, "volume": 20340.0}, {"date": "2000-04-05", "close": 4.00859201, "volume": 20005.0}, {"date": "2000-04-06", "close": 4.48019107, "volume": 1060.0}, {"date": "2000-04-07", "close": 4.48019107, "volume": 19532.0}, {"date": "2000-04-10", "close": 4.48019107, "volume": 8893.0}, {"date": "2000-04-11", "close": 3.77279248, "volume": 3673.0}, {"date": "2000-04-12", "close": 3.890692245, "volume": 12087.0}, {"date": "2000-04-13", "close": 3.53699295, "volume": 679.0}, {"date": "2000-04-14", "close": 3.419093185, "volume": 2523.0}, {"date": "2000-04-17", "close": 2.12219577, "volume": 11472.0}, {"date": "2000-04-18", "close": 2.3579953, "volume": 16287.0}, {"date": "2000-04-19", "close": 2.475895065, "volume": 13965.0}, {"date": "2000-04-20", "close": 2.475895065, "volume": 3760.0}, {"date": "2000-04-26", "close": 3.06539389, "volume": 3265.0}, {"date": "2000-04-27", "close": 2.475895065, "volume": 1696.0}, {"date": "2000-04-28", "close": 2.59379483, "volume": 594.0}, {"date": "2000-05-01", "close": 2.475895065, "volume": 6942.0}, {"date": "2000-05-02", "close": 2.475895065, "volume": 4474.0}, {"date": "2000-05-03", "close": 2.3579953, "volume": 58989.0}, {"date": "2000-05-04", "close": 2.240095535, "volume": 1696.0}, {"date": "2000-05-05", "close": 2.240095535, "volume": 636.0}, {"date": "2000-05-08", "close": 2.3579953, "volume": 2129.0}, {"date": "2000-05-09", "close": 2.3579953, "volume": 8004.0}, {"date": "2000-05-10", "close": 2.3579953, "volume": 2969.0}, {"date": "2000-05-11", "close": 2.12219577, "volume": 7930.0}, {"date": "2000-05-12", "close": 2.240095535, "volume": 696.0}, {"date": "2000-05-15", "close": 2.240095535, "volume": 1060.0}, {"date": "2000-05-16", "close": 2.240095535, "volume": 4029.0}, {"date": "2000-05-17", "close": 2.12219577, "volume": 9754.0}, {"date": "2000-05-18", "close": 2.004296005, "volume": 12952.0}, {"date": "2000-05-19", "close": 2.004296005, "volume": 10602.0}, {"date": "2000-05-22", "close": 2.004296005, "volume": 6997.0}, {"date": "2000-05-23", "close": 2.12219577, "volume": 10093.0}, {"date": "2000-05-24", "close": 2.12219577, "volume": 37383.0}, {"date": "2000-05-25", "close": 2.263675488, "volume": 16243.0}, {"date": "2000-05-26", "close": 2.263675488, "volume": 21285.0}, {"date": "2000-05-29", "close": 2.287255441, "volume": 3181.0}, {"date": "2000-05-31", "close": 2.287255441, "volume": 1442.0}, {"date": "2000-06-01", "close": 2.027875958, "volume": 4241.0}, {"date": "2000-06-02", "close": 2.004296005, "volume": 4241.0}, {"date": "2000-06-05", "close": 2.004296005, "volume": 7252.0}, {"date": "2000-06-06", "close": 1.980716052, "volume": 4856.0}, {"date": "2000-06-07", "close": 1.980716052, "volume": 3181.0}, {"date": "2000-06-08", "close": 1.909976193, "volume": 2120.0}, {"date": "2000-06-14", "close": 1.909976193, "volume": 9245.0}, {"date": "2000-06-15", "close": 1.957136099, "volume": 30128.0}, {"date": "2000-06-16", "close": 2.004296005, "volume": 2913.0}, {"date": "2000-06-19", "close": 2.027875958, "volume": 13539.0}, {"date": "2000-06-20", "close": 2.004296005, "volume": 6934.0}, {"date": "2000-06-21", "close": 2.004296005, "volume": 2468.0}, {"date": "2000-06-22", "close": 2.004296005, "volume": 10603.0}, {"date": "2000-06-23", "close": 1.980716052, "volume": 4665.0}, {"date": "2000-06-26", "close": 1.980716052, "volume": 5131.0}, {"date": "2000-06-27", "close": 2.004296005, "volume": 11845.0}, {"date": "2000-06-28", "close": 1.909976193, "volume": 12587.0}, {"date": "2000-06-29", "close": 1.88639624, "volume": 10136.0}, {"date": "2000-06-30", "close": 1.839236334, "volume": 55028.0}, {"date": "2000-07-03", "close": 2.004296005, "volume": 4962.0}, {"date": "2000-07-04", "close": 2.098615817, "volume": 4538.0}, {"date": "2000-07-05", "close": 2.12219577, "volume": 3662.0}, {"date": "2000-07-07", "close": 2.82959436, "volume": 221463.0}, {"date": "2000-07-10", "close": 3.06539389, "volume": 2969.0}, {"date": "2000-07-11", "close": 2.947494125, "volume": 1951.0}, {"date": "2000-07-12", "close": 2.947494125, "volume": 424.0}, {"date": "2000-07-13", "close": 3.183293655, "volume": 5852.0}, {"date": "2000-07-14", "close": 3.06539389, "volume": 1908.0}, {"date": "2000-07-17", "close": 3.06539389, "volume": 5025.0}, {"date": "2000-07-18", "close": 2.947494125, "volume": 5513.0}, {"date": "2000-07-19", "close": 2.947494125, "volume": 10086.0}, {"date": "2000-07-20", "close": 3.06539389, "volume": 4729.0}, {"date": "2000-07-21", "close": 3.06539389, "volume": 3230.0}, {"date": "2000-07-24", "close": 2.82959436, "volume": 11111.0}, {"date": "2000-07-25", "close": 2.947494125, "volume": 1060.0}, {"date": "2000-07-27", "close": 2.947494125, "volume": 3605.0}, {"date": "2000-07-28", "close": 2.947494125, "volume": 4665.0}, {"date": "2000-08-01", "close": 2.947494125, "volume": 2120.0}, {"date": "2000-08-03", "close": 2.947494125, "volume": 4241.0}, {"date": "2000-08-07", "close": 2.82959436, "volume": 382.0}, {"date": "2000-08-08", "close": 2.82959436, "volume": 3367.0}, {"date": "2000-08-09", "close": 2.59379483, "volume": 10840.0}, {"date": "2000-08-11", "close": 2.3579953, "volume": 848.0}, {"date": "2000-08-15", "close": 2.3579953, "volume": 1247.0}, {"date": "2000-08-16", "close": 2.3579953, "volume": 874.0}, {"date": "2000-08-17", "close": 2.3579953, "volume": 823.0}, {"date": "2000-08-24", "close": 2.3579953, "volume": 4707.0}, {"date": "2000-08-28", "close": 2.3579953, "volume": 42.0}, {"date": "2000-08-29", "close": 2.475895065, "volume": 254.0}, {"date": "2000-08-30", "close": 2.3579953, "volume": 4665.0}, {"date": "2000-09-01", "close": 2.3579953, "volume": 21204.0}, {"date": "2000-09-04", "close": 2.711694595, "volume": 997.0}, {"date": "2000-09-05", "close": 2.711694595, "volume": null}, {"date": "2000-09-07", "close": 2.3579953, "volume": 424.0}, {"date": "2000-09-08", "close": 2.3579953, "volume": 2969.0}, {"date": "2000-09-11", "close": 2.3579953, "volume": 1060.0}, {"date": "2000-09-12", "close": 2.59379483, "volume": 424.0}, {"date": "2000-09-13", "close": 2.004296005, "volume": 5530.0}, {"date": "2000-09-14", "close": 2.3579953, "volume": 44529.0}, {"date": "2000-09-15", "close": 2.004296005, "volume": 3401.0}, {"date": "2000-09-18", "close": 1.88639624, "volume": 848.0}, {"date": "2000-09-19", "close": 1.792076428, "volume": 254.0}, {"date": "2000-09-20", "close": 1.674176663, "volume": 2070.0}, {"date": "2000-09-25", "close": 1.674176663, "volume": 5237.0}, {"date": "2000-09-26", "close": 1.674176663, "volume": 64.0}, {"date": "2000-09-29", "close": 1.65059671, "volume": 424.0}, {"date": "2000-10-03", "close": 1.556276898, "volume": 848.0}, {"date": "2000-10-06", "close": 1.579856851, "volume": 2375.0}, {"date": "2000-10-16", "close": 1.674176663, "volume": 1272.0}, {"date": "2000-10-17", "close": 1.65059671, "volume": 4495.0}, {"date": "2000-10-20", "close": 1.674176663, "volume": 848.0}, {"date": "2000-10-23", "close": 1.674176663, "volume": 509.0}, {"date": "2000-10-24", "close": 1.674176663, "volume": 1060.0}, {"date": "2000-10-30", "close": 1.674176663, "volume": 2120.0}, {"date": "2000-11-01", "close": 1.674176663, "volume": 424.0}, {"date": "2000-11-08", "close": 1.674176663, "volume": 1052.0}, {"date": "2000-11-10", "close": 1.815656381, "volume": 424.0}, {"date": "2000-11-13", "close": 1.674176663, "volume": 297.0}, {"date": "2000-11-15", "close": 1.768496475, "volume": 1060.0}, {"date": "2000-11-16", "close": 1.744916522, "volume": 318.0}, {"date": "2000-11-20", "close": 1.815656381, "volume": 2163.0}, {"date": "2000-11-22", "close": 2.12219577, "volume": 11723.0}, {"date": "2000-11-23", "close": 2.12219577, "volume": 151.0}, {"date": "2000-11-24", "close": 1.88639624, "volume": 1654.0}, {"date": "2000-11-27", "close": 1.88639624, "volume": 1739.0}, {"date": "2000-11-30", "close": 1.88639624, "volume": 2638.0}, {"date": "2000-12-01", "close": 1.88639624, "volume": 3003.0}, {"date": "2000-12-06", "close": 1.768496475, "volume": 148.0}, {"date": "2000-12-11", "close": 1.88639624, "volume": 814.0}, {"date": "2000-12-13", "close": 2.004296005, "volume": 2799.0}, {"date": "2000-12-14", "close": 1.980716052, "volume": 3671.0}, {"date": "2000-12-18", "close": 2.004296005, "volume": 725.0}, {"date": "2000-12-19", "close": 2.004296005, "volume": 1800.0}, {"date": "2000-12-20", "close": 2.240095535, "volume": 12256.0}, {"date": "2000-12-21", "close": 2.004296005, "volume": 3321.0}, {"date": "2000-12-29", "close": 2.004296005, "volume": 424.0}, {"date": "2001-01-03", "close": 1.909976193, "volume": 3709.0}, {"date": "2001-01-04", "close": 2.192935629, "volume": 12491.0}, {"date": "2001-01-08", "close": 1.88639624, "volume": 4241.0}, {"date": "2001-01-10", "close": 1.88639624, "volume": 1612.0}, {"date": "2001-01-11", "close": 1.65059671, "volume": 2078.0}, {"date": "2001-01-15", "close": 1.627016757, "volume": 636.0}, {"date": "2001-01-17", "close": 1.532696945, "volume": 3817.0}, {"date": "2001-01-18", "close": 1.65059671, "volume": 2057.0}, {"date": "2001-01-22", "close": 1.65059671, "volume": 4877.0}, {"date": "2001-01-23", "close": 1.65059671, "volume": 424.0}, {"date": "2001-01-24", "close": 1.65059671, "volume": 1654.0}, {"date": "2001-01-25", "close": 1.65059671, "volume": 2672.0}, {"date": "2001-01-30", "close": 1.65059671, "volume": 87.0}, {"date": "2001-01-31", "close": 1.768496475, "volume": 511.0}, {"date": "2001-02-06", "close": 1.862816287, "volume": 2140.0}, {"date": "2001-05-18", "close": 1.862816287, "volume": null}, {"date": "2001-05-21", "close": 1.862816287, "volume": null}, {"date": "2001-07-09", "close": 1.3754972, "volume": 128752.0}, {"date": "2001-07-10", "close": 1.3754972, "volume": 23189.0}, {"date": "2001-07-11", "close": 1.29689736, "volume": 36989.0}, {"date": "2001-07-12", "close": 1.33619728, "volume": 26769.0}, {"date": "2001-07-13", "close": 1.33619728, "volume": 27557.0}, {"date": "2001-07-16", "close": 1.25759744, "volume": 14631.0}, {"date": "2001-07-18", "close": 1.29689736, "volume": 25445.0}, {"date": "2001-07-19", "close": 1.29689736, "volume": 2417.0}, {"date": "2001-07-20", "close": 1.29689736, "volume": 18024.0}, {"date": "2001-07-23", "close": 1.25759744, "volume": 2866.0}, {"date": "2001-07-24", "close": 1.25759744, "volume": 4132.0}, {"date": "2001-07-25", "close": 1.25759744, "volume": 38380.0}, {"date": "2001-07-26", "close": 1.21829752, "volume": 14648.0}, {"date": "2001-07-27", "close": 1.21829752, "volume": 12723.0}, {"date": "2001-07-30", "close": 1.25759744, "volume": 8694.0}, {"date": "2001-07-31", "close": 1.33619728, "volume": 179950.0}, {"date": "2001-08-01", "close": 1.41479712, "volume": 26718.0}, {"date": "2001-08-02", "close": 1.33619728, "volume": 28562.0}, {"date": "2001-08-03", "close": 1.29689736, "volume": 40841.0}, {"date": "2001-08-06", "close": 1.29689736, "volume": 27266.0}, {"date": "2001-08-07", "close": 1.21829752, "volume": 3181.0}, {"date": "2001-08-08", "close": 1.1789976, "volume": 41121.0}, {"date": "2001-08-09", "close": 1.29689736, "volume": 10103.0}, {"date": "2001-08-10", "close": 1.33619728, "volume": 26557.0}, {"date": "2001-08-13", "close": 1.33619728, "volume": 3181.0}, {"date": "2001-08-14", "close": 1.25759744, "volume": 9621.0}, {"date": "2001-08-15", "close": 1.1789976, "volume": 12325.0}, {"date": "2001-08-17", "close": 1.1789976, "volume": 101712.0}, {"date": "2001-08-21", "close": 1.1789976, "volume": 3393.0}, {"date": "2001-08-22", "close": 1.1789976, "volume": 3181.0}, {"date": "2001-08-23", "close": 1.1789976, "volume": 2515.0}, {"date": "2001-08-24", "close": 1.1789976, "volume": 382.0}, {"date": "2001-08-27", "close": 1.1789976, "volume": 636.0}, {"date": "2001-08-29", "close": 1.1789976, "volume": 6616.0}, {"date": "2001-08-30", "close": 1.1789976, "volume": 8906.0}, {"date": "2001-08-31", "close": 1.10039776, "volume": 20002.0}, {"date": "2001-09-03", "close": 0.94319808, "volume": 4807.0}, {"date": "2001-09-04", "close": 0.94319808, "volume": 3181.0}, {"date": "2001-09-06", "close": 1.06109784, "volume": 12723.0}, {"date": "2001-09-10", "close": 1.02179792, "volume": 2557.0}, {"date": "2001-09-11", "close": 1.06109784, "volume": 1192.0}, {"date": "2001-09-12", "close": 0.90389816, "volume": 318.0}, {"date": "2001-09-13", "close": 1.06109784, "volume": 6361.0}, {"date": "2001-09-14", "close": 1.02179792, "volume": 25445.0}, {"date": "2001-09-17", "close": 0.94319808, "volume": 17856.0}, {"date": "2001-09-18", "close": 0.82529832, "volume": 15223.0}, {"date": "2001-09-19", "close": 0.94319808, "volume": 2545.0}, {"date": "2001-09-20", "close": 0.94319808, "volume": 2969.0}, {"date": "2001-09-21", "close": 0.86459824, "volume": 2545.0}, {"date": "2001-09-24", "close": 0.86459824, "volume": 3096.0}, {"date": "2001-09-25", "close": 0.86459824, "volume": 721.0}, {"date": "2001-09-26", "close": 1.02179792, "volume": 45590.0}, {"date": "2001-09-27", "close": 1.02179792, "volume": 1272.0}, {"date": "2001-10-02", "close": 1.02179792, "volume": 6064.0}, {"date": "2001-10-03", "close": 1.02179792, "volume": 627.0}, {"date": "2001-10-05", "close": 0.982498, "volume": 31807.0}, {"date": "2001-10-09", "close": 1.02179792, "volume": 636.0}, {"date": "2001-10-11", "close": 0.94319808, "volume": 424.0}, {"date": "2001-10-12", "close": 0.94319808, "volume": 85.0}, {"date": "2001-10-16", "close": 0.94319808, "volume": 2681.0}, {"date": "2001-10-22", "close": 1.02179792, "volume": 5089.0}, {"date": "2001-10-23", "close": 0.982498, "volume": 1824.0}, {"date": "2001-10-25", "close": 0.982498, "volume": 5810.0}, {"date": "2001-10-26", "close": 1.02179792, "volume": 16179.0}, {"date": "2001-10-29", "close": 0.94319808, "volume": 4241.0}, {"date": "2001-10-30", "close": 1.02179792, "volume": 763.0}, {"date": "2001-10-31", "close": 0.982498, "volume": 2545.0}, {"date": "2001-11-01", "close": 1.1789976, "volume": 20280.0}, {"date": "2001-11-05", "close": 1.10039776, "volume": 15576.0}, {"date": "2001-11-06", "close": 1.10039776, "volume": 8271.0}, {"date": "2001-11-07", "close": 1.13969768, "volume": 12723.0}, {"date": "2001-11-08", "close": 1.45409704, "volume": 144780.0}, {"date": "2001-11-09", "close": 1.49339696, "volume": 188957.0}, {"date": "2001-11-12", "close": 1.41479712, "volume": 38571.0}, {"date": "2001-11-13", "close": 1.68989656, "volume": 122615.0}, {"date": "2001-11-14", "close": 1.68989656, "volume": 97049.0}, {"date": "2001-11-15", "close": 3.10469368, "volume": 848108.0}, {"date": "2001-11-16", "close": 4.00859184, "volume": 1764832.0}, {"date": "2001-11-19", "close": 3.57629272, "volume": 360853.0}, {"date": "2001-11-20", "close": 3.929992, "volume": 751082.0}, {"date": "2001-11-21", "close": 3.69419248, "volume": 206307.0}, {"date": "2001-11-22", "close": 3.5369928, "volume": 104112.0}, {"date": "2001-11-23", "close": 3.45839296, "volume": 69855.0}, {"date": "2001-11-26", "close": 3.929992, "volume": 258502.0}, {"date": "2001-11-27", "close": 3.81209224, "volume": 88660.0}, {"date": "2001-11-28", "close": 3.5369928, "volume": 38187.0}, {"date": "2001-11-29", "close": 3.57629272, "volume": 58838.0}, {"date": "2001-11-30", "close": 3.57629272, "volume": 40372.0}, {"date": "2001-12-03", "close": 3.45839296, "volume": 25300.0}, {"date": "2001-12-04", "close": 3.41909304, "volume": 95618.0}, {"date": "2001-12-05", "close": 3.22259344, "volume": 65156.0}, {"date": "2001-12-06", "close": 3.30119328, "volume": 96299.0}, {"date": "2001-12-07", "close": 3.505552864, "volume": 48823.0}, {"date": "2001-12-10", "close": 3.30119328, "volume": 46115.0}, {"date": "2001-12-11", "close": 3.1439936, "volume": 49498.0}, {"date": "2001-12-12", "close": 3.22259344, "volume": 46427.0}, {"date": "2001-12-13", "close": 3.3404932, "volume": 67678.0}, {"date": "2001-12-14", "close": 3.37979312, "volume": 40826.0}, {"date": "2001-12-17", "close": 3.69419248, "volume": 155224.0}, {"date": "2001-12-18", "close": 3.61559264, "volume": 26705.0}, {"date": "2001-12-19", "close": 3.5369928, "volume": 23907.0}, {"date": "2001-12-20", "close": 3.41909304, "volume": 31962.0}, {"date": "2001-12-21", "close": 3.61559264, "volume": 18255.0}, {"date": "2001-12-24", "close": 3.61559264, "volume": 2290.0}, {"date": "2001-12-27", "close": 3.5369928, "volume": 10719.0}, {"date": "2001-12-28", "close": 3.61559264, "volume": 3639.0}, {"date": "2001-12-31", "close": 3.61559264, "volume": 20185.0}, {"date": "2002-01-02", "close": 3.61559264, "volume": 29965.0}, {"date": "2002-01-03", "close": 3.65489256, "volume": 10305.0}, {"date": "2002-01-04", "close": 3.57629272, "volume": 21091.0}, {"date": "2002-01-07", "close": 3.61559264, "volume": 17780.0}, {"date": "2002-01-08", "close": 3.65489256, "volume": 17554.0}, {"date": "2002-01-09", "close": 3.77279232, "volume": 27172.0}, {"date": "2002-01-10", "close": 4.40159104, "volume": 376729.0}, {"date": "2002-01-11", "close": 4.48019088, "volume": 195936.0}, {"date": "2002-01-14", "close": 4.40159104, "volume": 54562.0}, {"date": "2002-01-15", "close": 4.16579152, "volume": 18939.0}, {"date": "2002-01-16", "close": 4.08719168, "volume": 40455.0}, {"date": "2002-01-17", "close": 3.929992, "volume": 30293.0}, {"date": "2002-01-18", "close": 4.24439136, "volume": 106254.0}, {"date": "2002-01-21", "close": 4.79459024, "volume": 342580.0}, {"date": "2002-01-22", "close": 4.48019088, "volume": 108469.0}, {"date": "2002-01-23", "close": 4.55879072, "volume": 38607.0}, {"date": "2002-01-24", "close": 4.79459024, "volume": 135148.0}, {"date": "2002-01-25", "close": 4.7159904, "volume": 106368.0}, {"date": "2002-01-29", "close": 4.7159904, "volume": 23186.0}, {"date": "2002-01-30", "close": 4.63739056, "volume": 31043.0}, {"date": "2002-01-31", "close": 4.7159904, "volume": 28817.0}, {"date": "2002-02-01", "close": 5.34478912, "volume": 374795.0}, {"date": "2002-02-04", "close": 5.34478912, "volume": 123175.0}, {"date": "2002-02-05", "close": 5.42338896, "volume": 263707.0}, {"date": "2002-02-06", "close": 5.391949024, "volume": 104003.0}, {"date": "2002-02-07", "close": 5.1089896, "volume": 118815.0}, {"date": "2002-02-08", "close": 4.55879072, "volume": 181846.0}, {"date": "2002-02-11", "close": 4.63739056, "volume": 98753.0}, {"date": "2002-02-12", "close": 4.63739056, "volume": 27172.0}, {"date": "2002-02-13", "close": 4.55879072, "volume": 41351.0}, {"date": "2002-02-14", "close": 4.48019088, "volume": 46771.0}, {"date": "2002-02-15", "close": 4.3229912, "volume": 112274.0}, {"date": "2002-02-18", "close": 3.929992, "volume": 93297.0}, {"date": "2002-02-19", "close": 4.16579152, "volume": 108620.0}, {"date": "2002-02-20", "close": 4.24439136, "volume": 45112.0}, {"date": "2002-02-21", "close": 4.3229912, "volume": 18346.0}, {"date": "2002-02-22", "close": 4.08719168, "volume": 40229.0}, {"date": "2002-02-25", "close": 4.08719168, "volume": 16013.0}, {"date": "2002-02-26", "close": 3.929992, "volume": 18533.0}, {"date": "2002-02-27", "close": 3.89069208, "volume": 56554.0}, {"date": "2002-02-28", "close": 3.929992, "volume": 30521.0}, {"date": "2002-03-01", "close": 4.00859184, "volume": 6391.0}, {"date": "2002-03-04", "close": 4.00859184, "volume": 9173.0}, {"date": "2002-03-05", "close": 3.81209224, "volume": 38471.0}, {"date": "2002-03-06", "close": 3.85139216, "volume": 31922.0}, {"date": "2002-03-07", "close": 3.85139216, "volume": 7780.0}, {"date": "2002-03-08", "close": 3.85139216, "volume": 13287.0}, {"date": "2002-03-11", "close": 4.16579152, "volume": 72167.0}, {"date": "2002-03-12", "close": 4.16579152, "volume": 14857.0}, {"date": "2002-03-13", "close": 4.16579152, "volume": 23237.0}, {"date": "2002-03-14", "close": 4.16579152, "volume": 13524.0}, {"date": "2002-03-15", "close": 4.16579152, "volume": 23649.0}, {"date": "2002-03-18", "close": 4.24439136, "volume": 10742.0}, {"date": "2002-03-19", "close": 4.16579152, "volume": 10059.0}, {"date": "2002-03-20", "close": 4.16579152, "volume": 32340.0}, {"date": "2002-03-21", "close": 4.24439136, "volume": 10030.0}, {"date": "2002-03-22", "close": 4.24439136, "volume": 28447.0}, {"date": "2002-03-25", "close": 4.63739056, "volume": 162357.0}, {"date": "2002-03-26", "close": 4.55879072, "volume": 20891.0}, {"date": "2002-03-27", "close": 4.55879072, "volume": 7401.0}, {"date": "2002-03-28", "close": 4.55879072, "volume": 5140.0}, {"date": "2002-04-02", "close": 4.48019088, "volume": 15880.0}, {"date": "2002-04-03", "close": 4.16579152, "volume": 22917.0}, {"date": "2002-04-04", "close": 4.3229912, "volume": 5467.0}, {"date": "2002-04-05", "close": 4.79459024, "volume": 223061.0}, {"date": "2002-04-08", "close": 4.55879072, "volume": 62396.0}, {"date": "2002-04-09", "close": 4.63739056, "volume": 24003.0}, {"date": "2002-04-10", "close": 4.63739056, "volume": 18221.0}, {"date": "2002-04-11", "close": 4.79459024, "volume": 38408.0}, {"date": "2002-04-12", "close": 4.48019088, "volume": 15523.0}, {"date": "2002-04-15", "close": 4.7159904, "volume": 21799.0}, {"date": "2002-04-16", "close": 4.7159904, "volume": 18303.0}, {"date": "2002-04-17", "close": 4.7159904, "volume": 10937.0}, {"date": "2002-04-18", "close": 5.18758944, "volume": 105366.0}, {"date": "2002-04-19", "close": 5.1089896, "volume": 58165.0}, {"date": "2002-04-22", "close": 5.26618928, "volume": 47870.0}, {"date": "2002-04-23", "close": 5.1089896, "volume": 27303.0}, {"date": "2002-04-24", "close": 5.18758944, "volume": 34338.0}, {"date": "2002-04-26", "close": 5.18758944, "volume": 36265.0}, {"date": "2002-04-29", "close": 5.03038976, "volume": 3995.0}, {"date": "2002-04-30", "close": 4.87319008, "volume": 87644.0}, {"date": "2002-05-01", "close": 4.87319008, "volume": 37398.0}, {"date": "2002-05-02", "close": 4.63739056, "volume": 32604.0}, {"date": "2002-05-03", "close": 4.87319008, "volume": 35643.0}, {"date": "2002-05-06", "close": 4.55879072, "volume": 19850.0}, {"date": "2002-05-07", "close": 4.40159104, "volume": 17737.0}, {"date": "2002-05-08", "close": 4.55879072, "volume": 38060.0}, {"date": "2002-05-09", "close": 4.79459024, "volume": 98783.0}, {"date": "2002-05-10", "close": 4.3229912, "volume": 40942.0}, {"date": "2002-05-13", "close": 4.08719168, "volume": 53615.0}, {"date": "2002-05-14", "close": 3.929992, "volume": 33899.0}, {"date": "2002-05-15", "close": 3.77279232, "volume": 47791.0}, {"date": "2002-05-16", "close": 3.85139216, "volume": 64448.0}, {"date": "2002-05-17", "close": 3.69419248, "volume": 6605.0}, {"date": "2002-05-20", "close": 3.69419248, "volume": 15875.0}, {"date": "2002-05-21", "close": 3.69419248, "volume": 4047.0}, {"date": "2002-05-22", "close": 3.61559264, "volume": 1869.0}, {"date": "2002-05-23", "close": 3.57629272, "volume": 910.0}, {"date": "2002-05-24", "close": 3.57629272, "volume": 5375.0}, {"date": "2002-05-27", "close": 3.89069208, "volume": 11671.0}, {"date": "2002-05-28", "close": 3.929992, "volume": 19094.0}, {"date": "2002-05-29", "close": 4.24439136, "volume": 28208.0}, {"date": "2002-05-30", "close": 4.00859184, "volume": 1246.0}, {"date": "2002-05-31", "close": 4.16579152, "volume": 2926.0}, {"date": "2002-06-03", "close": 4.08719168, "volume": 19503.0}, {"date": "2002-06-04", "close": 4.08719168, "volume": 14279.0}, {"date": "2002-06-05", "close": 4.00859184, "volume": 7449.0}, {"date": "2002-06-06", "close": 3.85139216, "volume": 5080.0}, {"date": "2002-06-07", "close": 3.69419248, "volume": 9345.0}, {"date": "2002-06-11", "close": 3.69419248, "volume": 4726.0}, {"date": "2002-06-12", "close": 3.49769288, "volume": 10195.0}, {"date": "2002-06-14", "close": 3.45839296, "volume": 7610.0}, {"date": "2002-06-17", "close": 3.5369928, "volume": 1692.0}, {"date": "2002-06-18", "close": 3.45839296, "volume": 509.0}, {"date": "2002-06-19", "close": 3.45839296, "volume": 14930.0}, {"date": "2002-06-20", "close": 3.37979312, "volume": 1654.0}, {"date": "2002-06-21", "close": 3.30119328, "volume": 13752.0}, {"date": "2002-06-24", "close": 3.22259344, "volume": 27979.0}, {"date": "2002-06-25", "close": 3.30119328, "volume": 16398.0}, {"date": "2002-06-26", "close": 3.37979312, "volume": 10807.0}, {"date": "2002-06-27", "close": 3.45839296, "volume": 5216.0}, {"date": "2002-06-28", "close": 3.57629272, "volume": 24521.0}, {"date": "2002-07-01", "close": 3.37979312, "volume": 827.0}, {"date": "2002-07-03", "close": 3.5369928, "volume": 3452.0}, {"date": "2002-07-04", "close": 3.45839296, "volume": 10775.0}, {"date": "2002-07-05", "close": 3.37979312, "volume": 1183.0}, {"date": "2002-07-08", "close": 3.41909304, "volume": 5385.0}, {"date": "2002-07-09", "close": 3.41909304, "volume": 6870.0}, {"date": "2002-07-10", "close": 3.5369928, "volume": 25793.0}, {"date": "2002-07-11", "close": 3.49769288, "volume": 2996.0}, {"date": "2002-07-12", "close": 3.5369928, "volume": 6438.0}, {"date": "2002-07-15", "close": 3.18329352, "volume": 22265.0}, {"date": "2002-07-16", "close": 3.22259344, "volume": 2545.0}, {"date": "2002-07-17", "close": 3.22259344, "volume": 1794.0}, {"date": "2002-07-18", "close": 3.45839296, "volume": 636.0}, {"date": "2002-07-22", "close": 3.1439936, "volume": 5513.0}, {"date": "2002-07-23", "close": 2.947494, "volume": 2144.0}, {"date": "2002-07-24", "close": 2.82959424, "volume": 9066.0}, {"date": "2002-07-25", "close": 2.947494, "volume": 2787.0}, {"date": "2002-07-26", "close": 2.82959424, "volume": 6997.0}, {"date": "2002-07-29", "close": 2.90819408, "volume": 4071.0}, {"date": "2002-07-30", "close": 2.98679392, "volume": 4669.0}, {"date": "2002-07-31", "close": 2.98679392, "volume": 7106.0}, {"date": "2002-08-01", "close": 3.06539376, "volume": 4814.0}, {"date": "2002-08-02", "close": 2.98679392, "volume": 17952.0}, {"date": "2002-08-05", "close": 2.7509944, "volume": 6298.0}, {"date": "2002-08-06", "close": 2.7509944, "volume": 1768.0}, {"date": "2002-08-07", "close": 2.82959424, "volume": 1272.0}, {"date": "2002-08-08", "close": 3.1439936, "volume": 8435.0}, {"date": "2002-08-09", "close": 3.18329352, "volume": 12402.0}, {"date": "2002-08-12", "close": 3.1439936, "volume": 8083.0}, {"date": "2002-08-13", "close": 3.37979312, "volume": 11832.0}, {"date": "2002-08-14", "close": 3.45839296, "volume": 13137.0}, {"date": "2002-08-15", "close": 3.45839296, "volume": 1908.0}, {"date": "2002-08-16", "close": 3.37979312, "volume": 15630.0}, {"date": "2002-08-19", "close": 3.5369928, "volume": 2799.0}, {"date": "2002-08-20", "close": 3.37979312, "volume": 1654.0}, {"date": "2002-08-21", "close": 3.18329352, "volume": 127.0}, {"date": "2002-08-22", "close": 2.98679392, "volume": 3893.0}, {"date": "2002-08-23", "close": 3.18329352, "volume": 30674.0}, {"date": "2002-08-27", "close": 3.37979312, "volume": 4030.0}, {"date": "2002-08-28", "close": 3.02609384, "volume": 280.0}, {"date": "2002-08-29", "close": 2.98679392, "volume": 127.0}, {"date": "2002-09-03", "close": 3.3404932, "volume": 827.0}, {"date": "2002-09-04", "close": 3.06539376, "volume": 254.0}, {"date": "2002-09-05", "close": 3.02609384, "volume": 424.0}, {"date": "2002-09-09", "close": 3.22259344, "volume": 254.0}, {"date": "2002-09-10", "close": 2.86889416, "volume": 3370.0}, {"date": "2002-09-11", "close": 3.06539376, "volume": 1866.0}, {"date": "2002-09-12", "close": 2.98679392, "volume": 2078.0}, {"date": "2002-09-13", "close": 3.1439936, "volume": 4501.0}, {"date": "2002-09-17", "close": 2.98679392, "volume": 8397.0}, {"date": "2002-09-18", "close": 2.98679392, "volume": 1959.0}, {"date": "2002-09-19", "close": 3.02609384, "volume": 509.0}, {"date": "2002-09-20", "close": 3.10469368, "volume": 3181.0}, {"date": "2002-09-23", "close": 3.06539376, "volume": 8015.0}, {"date": "2002-09-25", "close": 2.98679392, "volume": 57.0}, {"date": "2002-09-26", "close": 2.90819408, "volume": 3435.0}, {"date": "2002-09-27", "close": 2.90819408, "volume": 8524.0}, {"date": "2002-09-30", "close": 2.90819408, "volume": 5534.0}, {"date": "2002-10-01", "close": 2.82959424, "volume": 6870.0}, {"date": "2002-10-02", "close": 2.59379472, "volume": 1590.0}, {"date": "2002-10-03", "close": 2.59379472, "volume": 1272.0}, {"date": "2002-10-04", "close": 2.59379472, "volume": 5725.0}, {"date": "2002-10-09", "close": 2.63309464, "volume": 9294.0}, {"date": "2002-10-10", "close": 2.7509944, "volume": 891.0}, {"date": "2002-10-11", "close": 2.7509944, "volume": 254.0}, {"date": "2002-10-14", "close": 2.7509944, "volume": 2616.0}, {"date": "2002-10-16", "close": 2.7509944, "volume": 214.0}, {"date": "2002-10-17", "close": 2.7509944, "volume": 1018.0}, {"date": "2002-10-18", "close": 2.7509944, "volume": 25902.0}, {"date": "2002-10-21", "close": 2.7509944, "volume": 4197.0}, {"date": "2002-10-22", "close": 2.59379472, "volume": 1272.0}, {"date": "2002-10-23", "close": 3.30119328, "volume": 59717.0}, {"date": "2002-10-24", "close": 3.18329352, "volume": 22728.0}, {"date": "2002-10-25", "close": 3.18329352, "volume": 11291.0}, {"date": "2002-10-28", "close": 3.30119328, "volume": 4746.0}, {"date": "2002-10-29", "close": 3.30119328, "volume": 18353.0}, {"date": "2002-10-30", "close": 3.30119328, "volume": 1985.0}, {"date": "2002-10-31", "close": 3.1439936, "volume": 6667.0}, {"date": "2002-11-01", "close": 3.30119328, "volume": 5725.0}, {"date": "2002-11-04", "close": 3.30119328, "volume": 461.0}, {"date": "2002-11-05", "close": 3.30119328, "volume": 8842.0}, {"date": "2002-11-06", "close": 3.3404932, "volume": 17251.0}, {"date": "2002-11-07", "close": 3.3404932, "volume": 4966.0}, {"date": "2002-11-08", "close": 3.45839296, "volume": 18240.0}, {"date": "2002-11-11", "close": 3.37979312, "volume": 11989.0}, {"date": "2002-11-12", "close": 3.22259344, "volume": 7888.0}, {"date": "2002-11-13", "close": 3.1439936, "volume": 28263.0}, {"date": "2002-11-14", "close": 3.06539376, "volume": 2379.0}, {"date": "2002-11-15", "close": 3.30119328, "volume": 5089.0}, {"date": "2002-11-18", "close": 3.1439936, "volume": 636.0}, {"date": "2002-11-19", "close": 3.18329352, "volume": 2417.0}, {"date": "2002-11-20", "close": 3.37979312, "volume": 5344.0}, {"date": "2002-11-21", "close": 3.3404932, "volume": 24809.0}, {"date": "2002-11-25", "close": 3.18329352, "volume": 12341.0}, {"date": "2002-11-26", "close": 3.1439936, "volume": 8180.0}, {"date": "2002-11-27", "close": 3.1439936, "volume": 1654.0}, {"date": "2002-11-28", "close": 3.22259344, "volume": 1527.0}, {"date": "2002-11-29", "close": 3.1439936, "volume": 3308.0}, {"date": "2002-12-02", "close": 3.22259344, "volume": 445.0}, {"date": "2002-12-03", "close": 3.22259344, "volume": 81.0}, {"date": "2002-12-04", "close": 3.1439936, "volume": 154.0}, {"date": "2002-12-05", "close": 3.69419248, "volume": 12723.0}, {"date": "2002-12-06", "close": 3.61559264, "volume": 5552.0}, {"date": "2002-12-10", "close": 3.30119328, "volume": 3354.0}, {"date": "2002-12-11", "close": 3.22259344, "volume": 11578.0}, {"date": "2002-12-12", "close": 3.1439936, "volume": 14206.0}, {"date": "2002-12-13", "close": 3.45839296, "volume": 6819.0}, {"date": "2002-12-16", "close": 3.26189336, "volume": 4071.0}, {"date": "2002-12-17", "close": 3.30119328, "volume": 1527.0}, {"date": "2002-12-18", "close": 2.98679392, "volume": 11196.0}, {"date": "2002-12-19", "close": 2.98679392, "volume": 802.0}, {"date": "2002-12-20", "close": 3.1439936, "volume": 12824.0}, {"date": "2002-12-24", "close": 3.37979312, "volume": 8906.0}, {"date": "2002-12-30", "close": 3.26189336, "volume": 1527.0}, {"date": "2003-01-06", "close": 2.82959424, "volume": 22265.0}, {"date": "2003-01-09", "close": 2.86889416, "volume": 1145.0}, {"date": "2003-01-10", "close": 2.86889416, "volume": 2742.0}, {"date": "2003-01-13", "close": 2.90819408, "volume": 1214.0}, {"date": "2003-01-15", "close": 2.98679392, "volume": 700.0}, {"date": "2003-01-16", "close": 2.98679392, "volume": 4389.0}, {"date": "2003-01-17", "close": 2.98679392, "volume": 2754.0}, {"date": "2003-01-20", "close": 2.98679392, "volume": 636.0}, {"date": "2003-01-21", "close": 2.90819408, "volume": 17939.0}, {"date": "2003-01-23", "close": 2.86889416, "volume": 7111.0}, {"date": "2003-01-24", "close": 3.1439936, "volume": 6194.0}, {"date": "2003-01-28", "close": 2.82959424, "volume": 5471.0}, {"date": "2003-01-29", "close": 2.82959424, "volume": 11644.0}, {"date": "2003-01-31", "close": 2.67239456, "volume": 7570.0}, {"date": "2003-02-03", "close": 2.7509944, "volume": 9724.0}, {"date": "2003-02-06", "close": 2.7509944, "volume": 10531.0}, {"date": "2003-02-07", "close": 2.67239456, "volume": 1781.0}, {"date": "2003-02-10", "close": 2.67239456, "volume": 25.0}, {"date": "2003-02-11", "close": 2.51519488, "volume": 8053.0}, {"date": "2003-02-12", "close": 2.51519488, "volume": 522.0}, {"date": "2003-02-13", "close": 2.47589496, "volume": 5363.0}, {"date": "2003-02-14", "close": 2.5544948, "volume": 7761.0}, {"date": "2003-02-17", "close": 2.39729512, "volume": 121.0}, {"date": "2003-02-18", "close": 2.3579952, "volume": 541.0}, {"date": "2003-02-19", "close": 2.3579952, "volume": 457.0}, {"date": "2003-02-20", "close": 2.24009544, "volume": 6157.0}, {"date": "2003-02-21", "close": 2.04359584, "volume": 15972.0}, {"date": "2003-02-24", "close": 2.04359584, "volume": 1374.0}, {"date": "2003-02-25", "close": 2.04359584, "volume": 382.0}, {"date": "2003-02-26", "close": 1.964996, "volume": 1399.0}, {"date": "2003-02-28", "close": 1.88639616, "volume": 13901.0}, {"date": "2003-03-03", "close": 1.964996, "volume": 7498.0}, {"date": "2003-03-04", "close": 1.88639616, "volume": 1679.0}, {"date": "2003-03-06", "close": 1.88639616, "volume": 10412.0}, {"date": "2003-03-10", "close": 1.7684964, "volume": 9224.0}, {"date": "2003-03-11", "close": 1.72919648, "volume": 254.0}, {"date": "2003-03-12", "close": 1.80779632, "volume": 4691.0}, {"date": "2003-03-17", "close": 2.20079552, "volume": 3944.0}, {"date": "2003-03-18", "close": 2.3579952, "volume": 22070.0}, {"date": "2003-03-19", "close": 2.51519488, "volume": 6272.0}, {"date": "2003-03-20", "close": 2.3579952, "volume": 8034.0}, {"date": "2003-03-21", "close": 2.27939536, "volume": 3817.0}, {"date": "2003-03-24", "close": 2.27939536, "volume": 420.0}, {"date": "2003-03-27", "close": 2.00429592, "volume": 2545.0}, {"date": "2003-03-28", "close": 2.00429592, "volume": 954.0}, {"date": "2003-03-31", "close": 2.04359584, "volume": 2545.0}, {"date": "2003-04-01", "close": 2.04359584, "volume": 1272.0}, {"date": "2003-04-02", "close": 2.00429592, "volume": 1272.0}, {"date": "2003-04-03", "close": 2.00429592, "volume": 14403.0}, {"date": "2003-04-04", "close": 2.04359584, "volume": 2219.0}, {"date": "2003-04-07", "close": 2.04359584, "volume": 5669.0}, {"date": "2003-04-08", "close": 2.00429592, "volume": 2608.0}, {"date": "2003-04-09", "close": 1.964996, "volume": 4346.0}, {"date": "2003-04-11", "close": 2.04359584, "volume": 2659.0}, {"date": "2003-04-14", "close": 1.88639616, "volume": 10080.0}, {"date": "2003-04-16", "close": 1.88639616, "volume": 2545.0}, {"date": "2003-04-17", "close": 2.20079552, "volume": 123617.0}, {"date": "2003-04-22", "close": 2.04359584, "volume": 5725.0}, {"date": "2003-04-23", "close": 2.12219568, "volume": 21614.0}, {"date": "2003-04-24", "close": 2.20079552, "volume": 4453.0}, {"date": "2003-04-28", "close": 2.08289576, "volume": 2735.0}, {"date": "2003-04-29", "close": 2.20079552, "volume": 15623.0}, {"date": "2003-04-30", "close": 2.3579952, "volume": 143101.0}, {"date": "2003-05-01", "close": 2.3579952, "volume": 20822.0}, {"date": "2003-05-02", "close": 2.3579952, "volume": 21522.0}, {"date": "2003-05-05", "close": 2.3579952, "volume": 23032.0}, {"date": "2003-05-06", "close": 2.1614956, "volume": 20151.0}, {"date": "2003-05-07", "close": 2.04359584, "volume": 10149.0}, {"date": "2003-05-08", "close": 1.964996, "volume": 10814.0}, {"date": "2003-05-09", "close": 1.964996, "volume": 254.0}, {"date": "2003-05-12", "close": 2.00429592, "volume": 1272.0}, {"date": "2003-05-13", "close": 2.04359584, "volume": 954.0}, {"date": "2003-05-14", "close": 2.12219568, "volume": 8079.0}, {"date": "2003-05-15", "close": 2.12219568, "volume": 6051.0}, {"date": "2003-05-19", "close": 2.04359584, "volume": 2502.0}, {"date": "2003-05-20", "close": 2.04359584, "volume": 1781.0}, {"date": "2003-05-21", "close": 2.24009544, "volume": 97937.0}, {"date": "2003-05-22", "close": 2.12219568, "volume": 12850.0}, {"date": "2003-05-23", "close": 2.04359584, "volume": 17490.0}, {"date": "2003-05-26", "close": 2.12219568, "volume": 2354.0}, {"date": "2003-05-27", "close": 2.1614956, "volume": 2417.0}, {"date": "2003-05-28", "close": 2.04359584, "volume": 1399.0}, {"date": "2003-05-29", "close": 2.04359584, "volume": 127.0}, {"date": "2003-05-30", "close": 2.04359584, "volume": 1864.0}, {"date": "2003-06-02", "close": 1.964996, "volume": 49746.0}, {"date": "2003-06-03", "close": 1.92569608, "volume": 687.0}, {"date": "2003-06-04", "close": 1.84709624, "volume": 2171.0}, {"date": "2003-06-05", "close": 1.88639616, "volume": 2977.0}, {"date": "2003-06-06", "close": 1.88639616, "volume": 2477.0}, {"date": "2003-06-10", "close": 2.12219568, "volume": 10305.0}, {"date": "2003-06-11", "close": 2.1614956, "volume": 3181.0}, {"date": "2003-06-12", "close": 2.1614956, "volume": 6234.0}, {"date": "2003-06-13", "close": 2.1614956, "volume": 7135.0}, {"date": "2003-06-16", "close": 2.08289576, "volume": 4033.0}, {"date": "2003-06-17", "close": 2.08289576, "volume": 10661.0}, {"date": "2003-06-18", "close": 2.12219568, "volume": 6469.0}, {"date": "2003-06-19", "close": 2.24009544, "volume": 23266.0}, {"date": "2003-06-20", "close": 2.43659504, "volume": 63141.0}, {"date": "2003-06-23", "close": 2.47589496, "volume": 29761.0}, {"date": "2003-06-24", "close": 2.39729512, "volume": 4071.0}, {"date": "2003-06-25", "close": 2.31869528, "volume": 66490.0}, {"date": "2003-06-26", "close": 2.31869528, "volume": 62076.0}, {"date": "2003-06-27", "close": 2.12219568, "volume": 26332.0}, {"date": "2003-06-30", "close": 2.12219568, "volume": 15796.0}, {"date": "2003-07-01", "close": 2.08289576, "volume": 15331.0}, {"date": "2003-07-02", "close": 2.12219568, "volume": 5725.0}, {"date": "2003-07-04", "close": 2.12219568, "volume": 7137.0}, {"date": "2003-07-07", "close": 2.63309464, "volume": 68884.0}, {"date": "2003-07-08", "close": 2.43659504, "volume": 27087.0}, {"date": "2003-07-09", "close": 2.43659504, "volume": 26306.0}, {"date": "2003-07-10", "close": 2.39729512, "volume": 4962.0}, {"date": "2003-07-11", "close": 2.59379472, "volume": 23229.0}, {"date": "2003-07-14", "close": 2.39729512, "volume": 21127.0}, {"date": "2003-07-15", "close": 2.98679392, "volume": 263949.0}, {"date": "2003-07-16", "close": 2.86889416, "volume": 78454.0}, {"date": "2003-07-17", "close": 2.71169448, "volume": 58410.0}, {"date": "2003-07-18", "close": 2.82959424, "volume": 45623.0}, {"date": "2003-07-21", "close": 3.06539376, "volume": 41094.0}, {"date": "2003-07-22", "close": 2.90819408, "volume": 19426.0}, {"date": "2003-07-23", "close": 2.947494, "volume": 11740.0}, {"date": "2003-07-24", "close": 3.06539376, "volume": 61932.0}, {"date": "2003-07-25", "close": 2.98679392, "volume": 4453.0}, {"date": "2003-07-28", "close": 2.90819408, "volume": 14196.0}, {"date": "2003-07-29", "close": 2.86889416, "volume": 25192.0}, {"date": "2003-07-30", "close": 2.90819408, "volume": 7813.0}, {"date": "2003-07-31", "close": 2.947494, "volume": 1877.0}, {"date": "2003-08-01", "close": 2.90819408, "volume": 1781.0}, {"date": "2003-08-04", "close": 2.98679392, "volume": 24687.0}, {"date": "2003-08-05", "close": 3.30119328, "volume": 119365.0}, {"date": "2003-08-06", "close": 3.3404932, "volume": 21692.0}, {"date": "2003-08-08", "close": 3.45839296, "volume": 264735.0}, {"date": "2003-08-11", "close": 3.45839296, "volume": 25284.0}, {"date": "2003-08-12", "close": 3.45839296, "volume": 40472.0}, {"date": "2003-08-13", "close": 3.22259344, "volume": 37674.0}, {"date": "2003-08-14", "close": 3.45839296, "volume": 25818.0}, {"date": "2003-08-15", "close": 3.5369928, "volume": 113822.0}, {"date": "2003-08-18", "close": 3.5369928, "volume": 21675.0}, {"date": "2003-08-21", "close": 3.45839296, "volume": 147998.0}, {"date": "2003-08-22", "close": 3.26189336, "volume": 74534.0}, {"date": "2003-08-25", "close": 3.3404932, "volume": 60984.0}, {"date": "2003-08-26", "close": 3.3404932, "volume": 31709.0}, {"date": "2003-08-27", "close": 3.10469368, "volume": 102276.0}, {"date": "2003-08-28", "close": 3.37979312, "volume": 198680.0}, {"date": "2003-08-29", "close": 3.30119328, "volume": 54760.0}, {"date": "2003-09-01", "close": 3.30119328, "volume": 30094.0}, {"date": "2003-09-02", "close": 3.30119328, "volume": 69020.0}, {"date": "2003-09-03", "close": 3.18329352, "volume": 72001.0}, {"date": "2003-09-04", "close": 3.10469368, "volume": 136243.0}, {"date": "2003-09-05", "close": 3.1439936, "volume": 60611.0}, {"date": "2003-09-08", "close": 3.26189336, "volume": 39093.0}, {"date": "2003-09-09", "close": 3.22259344, "volume": 42429.0}, {"date": "2003-09-10", "close": 3.10469368, "volume": 45597.0}, {"date": "2003-09-11", "close": 3.10469368, "volume": 31629.0}, {"date": "2003-09-12", "close": 3.06539376, "volume": 7374.0}, {"date": "2003-09-15", "close": 2.98679392, "volume": 58192.0}, {"date": "2003-09-16", "close": 2.947494, "volume": 9739.0}, {"date": "2003-09-17", "close": 3.02609384, "volume": 21247.0}, {"date": "2003-09-18", "close": 2.90819408, "volume": 54517.0}, {"date": "2003-09-19", "close": 2.86889416, "volume": 38741.0}, {"date": "2003-09-22", "close": 2.86889416, "volume": 21400.0}, {"date": "2003-09-23", "close": 2.82959424, "volume": 25713.0}, {"date": "2003-09-24", "close": 2.947494, "volume": 27532.0}, {"date": "2003-09-25", "close": 2.82959424, "volume": 28792.0}, {"date": "2003-09-26", "close": 2.79029432, "volume": 32188.0}, {"date": "2003-09-29", "close": 2.79029432, "volume": 51850.0}, {"date": "2003-09-30", "close": 2.82959424, "volume": 12723.0}, {"date": "2003-10-01", "close": 2.5544948, "volume": 52952.0}, {"date": "2003-10-02", "close": 2.7509944, "volume": 14148.0}, {"date": "2003-10-03", "close": 2.7509944, "volume": 7271.0}, {"date": "2003-10-06", "close": 2.7509944, "volume": 26463.0}, {"date": "2003-10-07", "close": 2.59379472, "volume": 25878.0}, {"date": "2003-10-08", "close": 2.51519488, "volume": 102802.0}, {"date": "2003-10-09", "close": 2.51519488, "volume": 15331.0}, {"date": "2003-10-10", "close": 2.59379472, "volume": 19824.0}, {"date": "2003-10-13", "close": 2.63309464, "volume": 21120.0}, {"date": "2003-10-14", "close": 2.59379472, "volume": 9542.0}, {"date": "2003-10-15", "close": 2.5544948, "volume": 10510.0}, {"date": "2003-10-16", "close": 2.47589496, "volume": 31727.0}, {"date": "2003-10-17", "close": 2.43659504, "volume": 17303.0}, {"date": "2003-10-20", "close": 2.7509944, "volume": 127283.0}, {"date": "2003-10-21", "close": 2.71169448, "volume": 45027.0}, {"date": "2003-10-22", "close": 2.71169448, "volume": 51584.0}, {"date": "2003-10-23", "close": 2.67239456, "volume": 12347.0}, {"date": "2003-10-24", "close": 2.59379472, "volume": 10051.0}, {"date": "2003-10-27", "close": 2.51519488, "volume": 12824.0}, {"date": "2003-10-28", "close": 2.63309464, "volume": 12497.0}, {"date": "2003-10-29", "close": 2.59379472, "volume": 13359.0}, {"date": "2003-10-30", "close": 2.59379472, "volume": 2382.0}, {"date": "2003-10-31", "close": 2.59379472, "volume": 4336.0}, {"date": "2003-11-03", "close": 2.51519488, "volume": 5890.0}, {"date": "2003-11-04", "close": 2.51519488, "volume": 66502.0}, {"date": "2003-11-05", "close": 2.51519488, "volume": 5182.0}, {"date": "2003-11-06", "close": 2.59379472, "volume": 13820.0}, {"date": "2003-11-07", "close": 2.5544948, "volume": 12723.0}, {"date": "2003-11-10", "close": 2.43659504, "volume": 8906.0}, {"date": "2003-11-11", "close": 2.59379472, "volume": 44375.0}, {"date": "2003-11-12", "close": 2.39729512, "volume": 10496.0}, {"date": "2003-11-13", "close": 2.31869528, "volume": 16804.0}, {"date": "2003-11-14", "close": 2.31869528, "volume": 12036.0}, {"date": "2003-11-17", "close": 2.08289576, "volume": 20102.0}, {"date": "2003-11-18", "close": 2.20079552, "volume": 25220.0}, {"date": "2003-11-19", "close": 2.12219568, "volume": 30913.0}, {"date": "2003-11-20", "close": 2.27939536, "volume": 18448.0}, {"date": "2003-11-21", "close": 2.24009544, "volume": 5016.0}, {"date": "2003-11-24", "close": 2.27939536, "volume": 31264.0}, {"date": "2003-11-25", "close": 2.1614956, "volume": 10840.0}, {"date": "2003-11-26", "close": 2.27939536, "volume": 9478.0}, {"date": "2003-11-27", "close": 2.31869528, "volume": 34031.0}, {"date": "2003-11-28", "close": 2.24009544, "volume": 3181.0}, {"date": "2003-12-01", "close": 2.20079552, "volume": 4029.0}, {"date": "2003-12-02", "close": 2.1614956, "volume": 11206.0}, {"date": "2003-12-03", "close": 2.27939536, "volume": 14733.0}, {"date": "2003-12-04", "close": 2.27939536, "volume": 25382.0}, {"date": "2003-12-05", "close": 2.39729512, "volume": 5356.0}, {"date": "2003-12-08", "close": 2.27939536, "volume": 15045.0}, {"date": "2003-12-09", "close": 2.1614956, "volume": 9612.0}, {"date": "2003-12-10", "close": 2.20079552, "volume": 29351.0}, {"date": "2003-12-11", "close": 2.27939536, "volume": 10609.0}, {"date": "2003-12-12", "close": 2.67239456, "volume": 106549.0}, {"date": "2003-12-15", "close": 2.67239456, "volume": 56068.0}, {"date": "2003-12-16", "close": 2.67239456, "volume": 10995.0}, {"date": "2003-12-17", "close": 2.67239456, "volume": 14651.0}, {"date": "2003-12-18", "close": 2.71169448, "volume": 6107.0}, {"date": "2003-12-19", "close": 2.59379472, "volume": 5632.0}, {"date": "2003-12-22", "close": 2.63309464, "volume": 1718.0}, {"date": "2003-12-23", "close": 2.5544948, "volume": 1336.0}, {"date": "2003-12-24", "close": 2.59379472, "volume": 8270.0}, {"date": "2003-12-29", "close": 2.71169448, "volume": 19904.0}, {"date": "2003-12-30", "close": 2.67239456, "volume": 12921.0}, {"date": "2003-12-31", "close": 2.59379472, "volume": 6997.0}, {"date": "2004-01-02", "close": 2.59379472, "volume": 7634.0}, {"date": "2004-01-05", "close": 2.3579952, "volume": 9504.0}, {"date": "2004-01-06", "close": 2.3579952, "volume": 28792.0}, {"date": "2004-01-07", "close": 2.39729512, "volume": 5732.0}, {"date": "2004-01-08", "close": 2.5544948, "volume": 6361.0}, {"date": "2004-01-09", "close": 2.39729512, "volume": 636.0}, {"date": "2004-01-12", "close": 2.3579952, "volume": 4198.0}, {"date": "2004-01-13", "close": 2.47589496, "volume": 2545.0}, {"date": "2004-01-14", "close": 2.3579952, "volume": 321.0}, {"date": "2004-01-15", "close": 2.43659504, "volume": 1797.0}, {"date": "2004-01-16", "close": 2.3579952, "volume": 8974.0}, {"date": "2004-01-19", "close": 2.3579952, "volume": 551.0}, {"date": "2004-01-20", "close": 2.43659504, "volume": 6860.0}, {"date": "2004-01-21", "close": 2.3579952, "volume": 5025.0}, {"date": "2004-01-22", "close": 2.39729512, "volume": 7375.0}, {"date": "2004-01-23", "close": 2.43659504, "volume": 18866.0}, {"date": "2004-01-27", "close": 2.51519488, "volume": 29012.0}, {"date": "2004-01-28", "close": 2.51519488, "volume": 3944.0}, {"date": "2004-01-29", "close": 2.39729512, "volume": 3372.0}, {"date": "2004-01-30", "close": 2.27939536, "volume": 4943.0}, {"date": "2004-02-03", "close": 2.31869528, "volume": 7888.0}, {"date": "2004-02-04", "close": 2.24009544, "volume": 5089.0}, {"date": "2004-02-05", "close": 2.1614956, "volume": 47837.0}, {"date": "2004-02-06", "close": 2.12219568, "volume": 14250.0}, {"date": "2004-02-09", "close": 2.20079552, "volume": 5389.0}, {"date": "2004-02-10", "close": 2.20079552, "volume": 3466.0}, {"date": "2004-02-11", "close": 2.27939536, "volume": 15299.0}, {"date": "2004-02-12", "close": 2.3579952, "volume": 9671.0}, {"date": "2004-02-13", "close": 2.3579952, "volume": 15496.0}, {"date": "2004-02-16", "close": 2.3579952, "volume": 16809.0}, {"date": "2004-02-17", "close": 2.43659504, "volume": 13868.0}, {"date": "2004-02-18", "close": 2.31869528, "volume": 3053.0}, {"date": "2004-02-19", "close": 2.3579952, "volume": 1845.0}, {"date": "2004-02-20", "close": 2.27939536, "volume": 7332.0}, {"date": "2004-02-23", "close": 2.31869528, "volume": 3847.0}, {"date": "2004-02-24", "close": 2.3579952, "volume": 15267.0}, {"date": "2004-02-25", "close": 2.3579952, "volume": 4453.0}, {"date": "2004-02-27", "close": 2.3579952, "volume": 21260.0}, {"date": "2004-03-01", "close": 2.43659504, "volume": 5221.0}, {"date": "2004-03-02", "close": 2.3579952, "volume": 29030.0}, {"date": "2004-03-03", "close": 2.3579952, "volume": 3211.0}, {"date": "2004-03-04", "close": 2.39729512, "volume": 10814.0}, {"date": "2004-03-05", "close": 2.31869528, "volume": 25615.0}, {"date": "2004-03-08", "close": 2.27939536, "volume": 16501.0}, {"date": "2004-03-09", "close": 2.43659504, "volume": 45217.0}, {"date": "2004-03-10", "close": 2.79029432, "volume": 94240.0}, {"date": "2004-03-11", "close": 2.43659504, "volume": 285587.0}, {"date": "2004-03-12", "close": 2.43659504, "volume": 72337.0}, {"date": "2004-03-15", "close": 2.3579952, "volume": 14660.0}, {"date": "2004-03-16", "close": 2.1614956, "volume": 45148.0}, {"date": "2004-03-17", "close": 2.12219568, "volume": 33098.0}, {"date": "2004-03-18", "close": 2.27939536, "volume": 11090.0}, {"date": "2004-03-19", "close": 2.27939536, "volume": 1908.0}, {"date": "2004-03-22", "close": 2.24009544, "volume": 21735.0}, {"date": "2004-03-23", "close": 2.1614956, "volume": 17303.0}, {"date": "2004-03-24", "close": 2.12219568, "volume": 12099.0}, {"date": "2004-03-25", "close": 2.12219568, "volume": 3874.0}, {"date": "2004-03-26", "close": 2.20079552, "volume": 13262.0}, {"date": "2004-03-29", "close": 2.20079552, "volume": 6878.0}, {"date": "2004-03-30", "close": 2.1614956, "volume": 33321.0}, {"date": "2004-03-31", "close": 2.08289576, "volume": 23635.0}, {"date": "2004-04-01", "close": 2.08289576, "volume": 11432.0}, {"date": "2004-04-02", "close": 2.08289576, "volume": 12700.0}, {"date": "2004-04-05", "close": 2.08289576, "volume": 7150.0}, {"date": "2004-04-06", "close": 2.08289576, "volume": 37227.0}, {"date": "2004-04-07", "close": 2.04359584, "volume": 13999.0}, {"date": "2004-04-08", "close": 2.12219568, "volume": 30957.0}, {"date": "2004-04-13", "close": 2.08289576, "volume": 13847.0}, {"date": "2004-04-14", "close": 2.00429592, "volume": 40681.0}, {"date": "2004-04-15", "close": 2.04359584, "volume": 48784.0}, {"date": "2004-04-16", "close": 2.12219568, "volume": 23919.0}, {"date": "2004-04-19", "close": 2.12219568, "volume": 19746.0}, {"date": "2004-04-20", "close": 2.12219568, "volume": 5344.0}, {"date": "2004-04-21", "close": 2.04359584, "volume": 42939.0}, {"date": "2004-04-22", "close": 1.92569608, "volume": 11440.0}, {"date": "2004-04-23", "close": 1.88639616, "volume": 27857.0}, {"date": "2004-04-26", "close": 1.92569608, "volume": 11196.0}, {"date": "2004-04-27", "close": 1.964996, "volume": 4453.0}, {"date": "2004-04-28", "close": 1.964996, "volume": 6514.0}, {"date": "2004-04-29", "close": 1.964996, "volume": 16823.0}, {"date": "2004-04-30", "close": 1.84709624, "volume": 12242.0}, {"date": "2004-05-03", "close": 1.84709624, "volume": 9584.0}, {"date": "2004-05-04", "close": 1.84709624, "volume": 7011.0}, {"date": "2004-05-05", "close": 1.7684964, "volume": 13532.0}, {"date": "2004-05-06", "close": 1.88639616, "volume": 13041.0}, {"date": "2004-05-07", "close": 1.92569608, "volume": 35204.0}, {"date": "2004-05-10", "close": 1.88639616, "volume": 7164.0}, {"date": "2004-05-11", "close": 1.7684964, "volume": 7634.0}, {"date": "2004-05-12", "close": 1.7684964, "volume": 3690.0}, {"date": "2004-05-13", "close": 1.72919648, "volume": 15522.0}, {"date": "2004-05-14", "close": 1.68989656, "volume": 7519.0}, {"date": "2004-05-17", "close": 1.5719968, "volume": 52191.0}, {"date": "2004-05-18", "close": 1.45409704, "volume": 35454.0}, {"date": "2004-05-19", "close": 1.5719968, "volume": 17392.0}, {"date": "2004-05-20", "close": 1.53269688, "volume": 8630.0}, {"date": "2004-05-21", "close": 1.49339696, "volume": 29517.0}, {"date": "2004-05-24", "close": 1.61129672, "volume": 45246.0}, {"date": "2004-05-25", "close": 1.53269688, "volume": 78552.0}, {"date": "2004-05-26", "close": 1.49339696, "volume": 56355.0}, {"date": "2004-05-27", "close": 1.61129672, "volume": 15013.0}, {"date": "2004-05-28", "close": 1.49339696, "volume": 48142.0}, {"date": "2004-05-31", "close": 1.3754972, "volume": 99860.0}, {"date": "2004-06-01", "close": 1.45409704, "volume": 46527.0}, {"date": "2004-06-02", "close": 1.3754972, "volume": 48982.0}, {"date": "2004-06-03", "close": 1.45409704, "volume": 126863.0}, {"date": "2004-06-04", "close": 1.45409704, "volume": 110339.0}, {"date": "2004-06-07", "close": 1.45409704, "volume": 32358.0}, {"date": "2004-06-08", "close": 1.41479712, "volume": 27863.0}, {"date": "2004-06-09", "close": 1.61129672, "volume": 139865.0}, {"date": "2004-06-10", "close": 1.53269688, "volume": 47223.0}, {"date": "2004-06-11", "close": 1.5719968, "volume": 35319.0}, {"date": "2004-06-15", "close": 1.61129672, "volume": 55635.0}, {"date": "2004-06-16", "close": 1.61129672, "volume": 33838.0}, {"date": "2004-06-17", "close": 1.68989656, "volume": 13677.0}, {"date": "2004-06-18", "close": 1.53269688, "volume": 21629.0}, {"date": "2004-06-21", "close": 1.49339696, "volume": 26316.0}, {"date": "2004-06-22", "close": 1.49339696, "volume": 20069.0}, {"date": "2004-06-23", "close": 1.45409704, "volume": 65522.0}, {"date": "2004-06-24", "close": 1.45409704, "volume": 20682.0}, {"date": "2004-06-25", "close": 1.45409704, "volume": 26240.0}, {"date": "2004-06-28", "close": 1.41479712, "volume": 12928.0}, {"date": "2004-06-29", "close": 1.41479712, "volume": 54929.0}, {"date": "2004-06-30", "close": 1.3754972, "volume": 138894.0}, {"date": "2004-07-01", "close": 1.41479712, "volume": 24809.0}, {"date": "2004-07-02", "close": 1.45409704, "volume": 43698.0}, {"date": "2004-07-05", "close": 1.45409704, "volume": 4256.0}, {"date": "2004-07-06", "close": 1.41479712, "volume": 6361.0}, {"date": "2004-07-07", "close": 1.49339696, "volume": 13677.0}, {"date": "2004-07-08", "close": 1.49339696, "volume": 3206.0}, {"date": "2004-07-09", "close": 1.45409704, "volume": 4682.0}, {"date": "2004-07-12", "close": 1.41479712, "volume": 3817.0}, {"date": "2004-07-13", "close": 1.41479712, "volume": 10076.0}, {"date": "2004-07-14", "close": 1.41479712, "volume": 6967.0}, {"date": "2004-07-16", "close": 1.49339696, "volume": 2163.0}, {"date": "2004-07-19", "close": 1.45409704, "volume": 13818.0}, {"date": "2004-07-20", "close": 1.5719968, "volume": 11768.0}, {"date": "2004-07-21", "close": 1.80779632, "volume": 117454.0}, {"date": "2004-07-22", "close": 1.68989656, "volume": 79124.0}, {"date": "2004-07-23", "close": 1.72919648, "volume": 12128.0}, {"date": "2004-07-26", "close": 1.53269688, "volume": 60206.0}, {"date": "2004-07-27", "close": 1.61129672, "volume": 16819.0}, {"date": "2004-07-28", "close": 1.5719968, "volume": 1209.0}, {"date": "2004-07-29", "close": 1.53269688, "volume": 58626.0}, {"date": "2004-07-30", "close": 1.5719968, "volume": 18830.0}, {"date": "2004-08-02", "close": 1.53269688, "volume": 13702.0}, {"date": "2004-08-03", "close": 1.45409704, "volume": 29262.0}, {"date": "2004-08-04", "close": 1.45409704, "volume": 2799.0}, {"date": "2004-08-05", "close": 1.45409704, "volume": 1145.0}, {"date": "2004-08-06", "close": 1.49339696, "volume": 1018.0}, {"date": "2004-08-09", "close": 1.45409704, "volume": 45458.0}, {"date": "2004-08-10", "close": 1.33619728, "volume": 42807.0}, {"date": "2004-08-11", "close": 1.45409704, "volume": 9186.0}, {"date": "2004-08-12", "close": 1.41479712, "volume": 3041.0}, {"date": "2004-08-13", "close": 1.45409704, "volume": 12302.0}, {"date": "2004-08-16", "close": 1.45409704, "volume": 4033.0}, {"date": "2004-08-17", "close": 1.33619728, "volume": 1018.0}, {"date": "2004-08-18", "close": 1.33619728, "volume": 4008.0}, {"date": "2004-08-19", "close": 1.41479712, "volume": 10190.0}, {"date": "2004-08-20", "close": 1.3754972, "volume": 4849.0}, {"date": "2004-08-23", "close": 1.3754972, "volume": 20992.0}, {"date": "2004-08-24", "close": 1.29689736, "volume": 60051.0}, {"date": "2004-08-25", "close": 1.41479712, "volume": 49173.0}, {"date": "2004-08-26", "close": 1.33619728, "volume": 3937.0}, {"date": "2004-08-27", "close": 1.3754972, "volume": 52756.0}, {"date": "2004-08-30", "close": 1.33619728, "volume": 5167.0}, {"date": "2004-08-31", "close": 1.25759744, "volume": 17430.0}, {"date": "2004-09-01", "close": 1.25759744, "volume": 18193.0}, {"date": "2004-09-02", "close": 1.25759744, "volume": 277.0}, {"date": "2004-09-03", "close": 1.25759744, "volume": 6209.0}, {"date": "2004-09-06", "close": 1.29689736, "volume": 6361.0}, {"date": "2004-09-07", "close": 1.25759744, "volume": 13995.0}, {"date": "2004-09-08", "close": 1.25759744, "volume": 43130.0}, {"date": "2004-09-09", "close": 1.29689736, "volume": 42023.0}, {"date": "2004-09-10", "close": 1.25759744, "volume": 7023.0}, {"date": "2004-09-13", "close": 1.25759744, "volume": 1565.0}, {"date": "2004-09-14", "close": 1.25759744, "volume": 3435.0}, {"date": "2004-09-15", "close": 1.21829752, "volume": 6997.0}, {"date": "2004-09-16", "close": 1.25759744, "volume": 18830.0}, {"date": "2004-09-17", "close": 1.25759744, "volume": 763.0}, {"date": "2004-09-20", "close": 1.21829752, "volume": 7020.0}, {"date": "2004-09-21", "close": 1.1789976, "volume": 39915.0}, {"date": "2004-09-22", "close": 1.21829752, "volume": 42409.0}, {"date": "2004-09-23", "close": 1.1789976, "volume": 22837.0}, {"date": "2004-09-24", "close": 1.1789976, "volume": 8937.0}, {"date": "2004-09-27", "close": 1.21829752, "volume": 5621.0}, {"date": "2004-09-28", "close": 1.1789976, "volume": 10263.0}, {"date": "2004-09-29", "close": 1.1789976, "volume": 8957.0}, {"date": "2004-09-30", "close": 1.10039776, "volume": 51270.0}, {"date": "2004-10-01", "close": 1.06109784, "volume": 69559.0}, {"date": "2004-10-04", "close": 1.10039776, "volume": 17685.0}, {"date": "2004-10-05", "close": 1.13969768, "volume": 10375.0}, {"date": "2004-10-06", "close": 1.13969768, "volume": 17108.0}, {"date": "2004-10-07", "close": 1.13969768, "volume": 2506.0}, {"date": "2004-10-08", "close": 1.10039776, "volume": 6467.0}, {"date": "2004-10-11", "close": 1.13969768, "volume": 1908.0}, {"date": "2004-10-12", "close": 1.13969768, "volume": 41293.0}, {"date": "2004-10-13", "close": 1.1789976, "volume": 9852.0}, {"date": "2004-10-14", "close": 1.1789976, "volume": 8906.0}, {"date": "2004-10-15", "close": 1.25759744, "volume": 477150.0}, {"date": "2004-10-18", "close": 1.1789976, "volume": 77685.0}, {"date": "2004-10-19", "close": 1.10039776, "volume": 32608.0}, {"date": "2004-10-21", "close": 1.13969768, "volume": 14313.0}, {"date": "2004-10-22", "close": 1.10039776, "volume": 4326.0}, {"date": "2004-10-27", "close": 1.25759744, "volume": 274188.0}, {"date": "2004-10-28", "close": 1.25759744, "volume": 131830.0}, {"date": "2004-10-29", "close": 1.25759744, "volume": 42265.0}, {"date": "2004-11-01", "close": 1.29689736, "volume": 19354.0}, {"date": "2004-11-02", "close": 1.25759744, "volume": 13932.0}, {"date": "2004-11-03", "close": 1.25759744, "volume": 55452.0}, {"date": "2004-11-04", "close": 1.21829752, "volume": 58477.0}, {"date": "2004-11-05", "close": 1.21829752, "volume": 22369.0}, {"date": "2004-11-09", "close": 1.29689736, "volume": 5852.0}, {"date": "2004-11-10", "close": 1.1789976, "volume": 64725.0}, {"date": "2004-11-11", "close": 1.1789976, "volume": 12723.0}, {"date": "2004-11-12", "close": 1.1789976, "volume": 2163.0}, {"date": "2004-11-15", "close": 1.1789976, "volume": 8633.0}, {"date": "2004-11-16", "close": 1.1789976, "volume": 9631.0}, {"date": "2004-11-17", "close": 1.1789976, "volume": 251.0}, {"date": "2004-11-18", "close": 1.41479712, "volume": 670414.0}, {"date": "2004-11-19", "close": 1.3754972, "volume": 166325.0}, {"date": "2004-11-22", "close": 1.29689736, "volume": 60356.0}, {"date": "2004-11-23", "close": 1.29689736, "volume": 37848.0}, {"date": "2004-11-24", "close": 1.25759744, "volume": 9657.0}, {"date": "2004-11-25", "close": 1.29689736, "volume": 12595.0}, {"date": "2004-11-26", "close": 1.29689736, "volume": 19084.0}, {"date": "2004-11-29", "close": 1.25759744, "volume": 17252.0}, {"date": "2004-11-30", "close": 1.29689736, "volume": 24693.0}, {"date": "2004-12-01", "close": 1.25759744, "volume": 74027.0}, {"date": "2004-12-02", "close": 1.25759744, "volume": 20547.0}, {"date": "2004-12-03", "close": 1.29689736, "volume": 28422.0}, {"date": "2004-12-06", "close": 1.25759744, "volume": 27641.0}, {"date": "2004-12-07", "close": 1.25759744, "volume": 58556.0}, {"date": "2004-12-08", "close": 1.21829752, "volume": 99468.0}, {"date": "2004-12-09", "close": 1.25759744, "volume": 28785.0}, {"date": "2004-12-10", "close": 1.29689736, "volume": 9618.0}, {"date": "2004-12-13", "close": 1.25759744, "volume": 46438.0}, {"date": "2004-12-14", "close": 1.25759744, "volume": 67939.0}, {"date": "2004-12-15", "close": 1.25759744, "volume": 153507.0}, {"date": "2004-12-16", "close": 1.10039776, "volume": 664414.0}, {"date": "2004-12-17", "close": 1.06109784, "volume": 200181.0}, {"date": "2004-12-20", "close": 1.02179792, "volume": 271591.0}, {"date": "2004-12-21", "close": 1.02179792, "volume": 141880.0}, {"date": "2004-12-22", "close": 1.02179792, "volume": 25385.0}, {"date": "2004-12-23", "close": 0.982498, "volume": 103281.0}, {"date": "2004-12-24", "close": 1.02179792, "volume": 12214.0}, {"date": "2004-12-29", "close": 1.02179792, "volume": 23260.0}, {"date": "2004-12-30", "close": 0.982498, "volume": 14237.0}, {"date": "2004-12-31", "close": 1.02179792, "volume": 7150.0}, {"date": "2005-01-04", "close": 0.982498, "volume": 31397.0}, {"date": "2005-01-05", "close": 0.982498, "volume": 36755.0}, {"date": "2005-01-06", "close": 0.982498, "volume": 65207.0}, {"date": "2005-01-07", "close": 1.02179792, "volume": 103587.0}, {"date": "2005-01-10", "close": 0.982498, "volume": 110263.0}, {"date": "2005-01-11", "close": 0.982498, "volume": 38168.0}, {"date": "2005-01-12", "close": 1.02179792, "volume": 445956.0}, {"date": "2005-01-13", "close": 0.982498, "volume": 28381.0}, {"date": "2005-01-14", "close": 0.982498, "volume": 18066.0}, {"date": "2005-01-17", "close": 0.982498, "volume": 54120.0}, {"date": "2005-01-18", "close": 1.02179792, "volume": 65522.0}, {"date": "2005-01-19", "close": 1.02179792, "volume": 62341.0}, {"date": "2005-01-20", "close": 0.982498, "volume": 27778.0}, {"date": "2005-01-21", "close": 1.02179792, "volume": 42939.0}, {"date": "2005-01-24", "close": 1.02179792, "volume": 155110.0}, {"date": "2005-01-25", "close": 1.02179792, "volume": 12271.0}, {"date": "2005-01-27", "close": 1.02179792, "volume": 177375.0}, {"date": "2005-01-28", "close": 0.94319808, "volume": 158524.0}, {"date": "2005-01-31", "close": 0.94319808, "volume": 28407.0}, {"date": "2005-02-01", "close": 0.94319808, "volume": 32443.0}, {"date": "2005-02-02", "close": 0.94319808, "volume": 17812.0}, {"date": "2005-02-03", "close": 0.90389816, "volume": 35870.0}, {"date": "2005-02-04", "close": 0.90389816, "volume": 9288.0}, {"date": "2005-02-07", "close": 0.90389816, "volume": 43702.0}, {"date": "2005-02-08", "close": 0.90389816, "volume": 20653.0}, {"date": "2005-02-09", "close": 0.86459824, "volume": 24690.0}, {"date": "2005-02-10", "close": 0.90389816, "volume": 28944.0}, {"date": "2005-02-11", "close": 0.86459824, "volume": 471608.0}, {"date": "2005-02-14", "close": 0.94319808, "volume": 147466.0}, {"date": "2005-02-15", "close": 0.94319808, "volume": 182463.0}, {"date": "2005-02-16", "close": 0.94319808, "volume": 121183.0}, {"date": "2005-02-17", "close": 0.982498, "volume": 153767.0}, {"date": "2005-02-18", "close": 0.982498, "volume": 106900.0}, {"date": "2005-02-21", "close": 0.90389816, "volume": 15394.0}, {"date": "2005-02-22", "close": 0.94319808, "volume": 128753.0}, {"date": "2005-02-23", "close": 0.90389816, "volume": 102354.0}, {"date": "2005-02-24", "close": 0.94319808, "volume": 34987.0}, {"date": "2005-02-25", "close": 0.90389816, "volume": 172007.0}, {"date": "2005-02-28", "close": 0.90389816, "volume": 106467.0}, {"date": "2005-03-01", "close": 0.90389816, "volume": 72017.0}, {"date": "2005-03-02", "close": 0.90389816, "volume": 129744.0}, {"date": "2005-03-03", "close": 0.90389816, "volume": 54564.0}, {"date": "2005-03-04", "close": 0.94319808, "volume": 51043.0}, {"date": "2005-03-07", "close": 0.90389816, "volume": 142708.0}, {"date": "2005-03-08", "close": 0.90389816, "volume": 15267.0}, {"date": "2005-03-09", "close": 0.94319808, "volume": 45076.0}, {"date": "2005-03-10", "close": 0.94319808, "volume": 106365.0}, {"date": "2005-03-11", "close": 0.86459824, "volume": 21732.0}, {"date": "2005-03-14", "close": 0.86459824, "volume": 3181.0}, {"date": "2005-03-15", "close": 0.86459824, "volume": 26081.0}, {"date": "2005-03-16", "close": 0.86459824, "volume": 26913.0}, {"date": "2005-03-17", "close": 0.90389816, "volume": 30534.0}, {"date": "2005-03-18", "close": 0.90389816, "volume": 34606.0}, {"date": "2005-03-21", "close": 0.86459824, "volume": 10178.0}, {"date": "2005-03-22", "close": 0.94319808, "volume": 88423.0}, {"date": "2005-03-23", "close": 0.94319808, "volume": 115204.0}, {"date": "2005-03-24", "close": 0.94319808, "volume": 1018.0}, {"date": "2005-03-29", "close": 0.982498, "volume": 194479.0}, {"date": "2005-03-30", "close": 0.94319808, "volume": 43999.0}, {"date": "2005-03-31", "close": 0.94319808, "volume": 72816.0}, {"date": "2005-04-01", "close": 0.94319808, "volume": 161578.0}, {"date": "2005-04-04", "close": 0.90389816, "volume": 42089.0}, {"date": "2005-04-05", "close": 0.90389816, "volume": 25410.0}, {"date": "2005-04-06", "close": 0.90389816, "volume": 12260.0}, {"date": "2005-04-07", "close": 0.90389816, "volume": 54199.0}, {"date": "2005-04-08", "close": 0.90389816, "volume": 22265.0}, {"date": "2005-04-11", "close": 0.94319808, "volume": 86606.0}, {"date": "2005-04-12", "close": 0.94319808, "volume": 51527.0}, {"date": "2005-04-13", "close": 0.94319808, "volume": 65821.0}, {"date": "2005-04-14", "close": 0.90389816, "volume": 76235.0}, {"date": "2005-04-15", "close": 0.86459824, "volume": 34224.0}, {"date": "2005-04-18", "close": 0.82529832, "volume": 44763.0}, {"date": "2005-04-19", "close": 0.7859984, "volume": 42112.0}, {"date": "2005-04-20", "close": 0.7859984, "volume": 18448.0}, {"date": "2005-04-21", "close": 0.74669848, "volume": 50945.0}, {"date": "2005-04-22", "close": 0.7859984, "volume": 89218.0}, {"date": "2005-04-26", "close": 0.7859984, "volume": 56992.0}, {"date": "2005-04-27", "close": 0.7859984, "volume": 25445.0}, {"date": "2005-04-28", "close": 0.762418448, "volume": 21061.0}, {"date": "2005-04-29", "close": 0.762418448, "volume": 6234.0}, {"date": "2005-05-02", "close": 0.770278432, "volume": 78972.0}, {"date": "2005-05-03", "close": 0.74669848, "volume": 57842.0}, {"date": "2005-05-04", "close": 0.74669848, "volume": 74809.0}, {"date": "2005-05-05", "close": 0.715258544, "volume": 63868.0}, {"date": "2005-05-06", "close": 0.738838496, "volume": 60738.0}, {"date": "2005-05-09", "close": 0.762418448, "volume": 3753.0}, {"date": "2005-05-10", "close": 0.762418448, "volume": 15903.0}, {"date": "2005-05-11", "close": 0.762418448, "volume": 12850.0}, {"date": "2005-05-12", "close": 0.82529832, "volume": 53809.0}, {"date": "2005-05-13", "close": 0.82529832, "volume": 37023.0}, {"date": "2005-05-16", "close": 0.86459824, "volume": 36498.0}, {"date": "2005-05-17", "close": 0.86459824, "volume": 49054.0}, {"date": "2005-05-18", "close": 0.86459824, "volume": 17994.0}, {"date": "2005-05-19", "close": 0.82529832, "volume": 20798.0}, {"date": "2005-05-20", "close": 0.7859984, "volume": 11508.0}, {"date": "2005-05-23", "close": 0.82529832, "volume": 6361.0}, {"date": "2005-05-24", "close": 0.7859984, "volume": 9181.0}, {"date": "2005-05-25", "close": 0.82529832, "volume": 13973.0}, {"date": "2005-05-26", "close": 0.86459824, "volume": 144051.0}, {"date": "2005-05-27", "close": 0.82529832, "volume": 28880.0}, {"date": "2005-05-30", "close": 0.86459824, "volume": 85878.0}, {"date": "2005-05-31", "close": 0.7859984, "volume": 90568.0}, {"date": "2005-06-01", "close": 0.7859984, "volume": 26463.0}, {"date": "2005-06-02", "close": 0.7859984, "volume": 38889.0}, {"date": "2005-06-03", "close": 0.82529832, "volume": 101399.0}, {"date": "2005-06-06", "close": 0.82529832, "volume": 14631.0}, {"date": "2005-06-07", "close": 0.82529832, "volume": 65943.0}, {"date": "2005-06-08", "close": 0.82529832, "volume": 176.0}, {"date": "2005-06-09", "close": 0.82529832, "volume": 13995.0}, {"date": "2005-06-10", "close": 0.7859984, "volume": 28800.0}, {"date": "2005-06-14", "close": 0.82529832, "volume": 47710.0}, {"date": "2005-06-15", "close": 0.7859984, "volume": 11450.0}, {"date": "2005-06-16", "close": 0.7859984, "volume": 10814.0}, {"date": "2005-06-17", "close": 0.778138416, "volume": 48982.0}, {"date": "2005-06-20", "close": 0.778138416, "volume": 15522.0}, {"date": "2005-06-21", "close": 0.7859984, "volume": 60649.0}, {"date": "2005-06-22", "close": 0.770278432, "volume": 6100.0}, {"date": "2005-06-23", "close": 0.770278432, "volume": 37593.0}, {"date": "2005-06-24", "close": 0.7859984, "volume": 60982.0}, {"date": "2005-06-27", "close": 0.754558464, "volume": 55685.0}, {"date": "2005-06-28", "close": 0.74669848, "volume": 24555.0}, {"date": "2005-06-29", "close": 0.754558464, "volume": 36196.0}, {"date": "2005-06-30", "close": 0.82529832, "volume": 106505.0}, {"date": "2005-07-01", "close": 0.82529832, "volume": 9963.0}, {"date": "2005-07-04", "close": 0.7859984, "volume": 10178.0}, {"date": "2005-07-05", "close": 0.7859984, "volume": 47059.0}, {"date": "2005-07-06", "close": 0.778138416, "volume": 52522.0}, {"date": "2005-07-08", "close": 0.82529832, "volume": 19720.0}, {"date": "2005-07-11", "close": 0.86459824, "volume": 88422.0}, {"date": "2005-07-12", "close": 0.86459824, "volume": 50000.0}, {"date": "2005-07-13", "close": 0.7859984, "volume": 10178.0}, {"date": "2005-07-14", "close": 0.7859984, "volume": 39720.0}, {"date": "2005-07-15", "close": 0.7859984, "volume": 20356.0}, {"date": "2005-07-18", "close": 0.86459824, "volume": 76760.0}, {"date": "2005-07-19", "close": 0.86459824, "volume": 45811.0}, {"date": "2005-07-20", "close": 0.86459824, "volume": 4444.0}, {"date": "2005-07-21", "close": 0.86459824, "volume": 41985.0}, {"date": "2005-07-22", "close": 0.982498, "volume": 251102.0}, {"date": "2005-07-25", "close": 0.982498, "volume": 124046.0}, {"date": "2005-07-26", "close": 0.94319808, "volume": 33201.0}, {"date": "2005-07-27", "close": 0.90389816, "volume": 6361.0}, {"date": "2005-07-28", "close": 0.90389816, "volume": 2545.0}, {"date": "2005-07-29", "close": 0.90389816, "volume": 11323.0}, {"date": "2005-08-01", "close": 0.90389816, "volume": 10814.0}, {"date": "2005-08-02", "close": 0.86459824, "volume": 16921.0}, {"date": "2005-08-03", "close": 0.86459824, "volume": 28880.0}, {"date": "2005-08-04", "close": 0.86459824, "volume": 23537.0}, {"date": "2005-08-05", "close": 0.90389816, "volume": 15903.0}, {"date": "2005-08-08", "close": 0.86459824, "volume": 20674.0}, {"date": "2005-08-09", "close": 0.90389816, "volume": 17748.0}, {"date": "2005-08-10", "close": 0.90389816, "volume": 65076.0}, {"date": "2005-08-11", "close": 0.90389816, "volume": 6444.0}, {"date": "2005-08-12", "close": 0.94319808, "volume": 84160.0}, {"date": "2005-08-15", "close": 1.02179792, "volume": 234190.0}, {"date": "2005-08-16", "close": 0.982498, "volume": 27430.0}, {"date": "2005-08-17", "close": 0.982498, "volume": 3690.0}, {"date": "2005-08-18", "close": 0.90389816, "volume": 65522.0}, {"date": "2005-08-19", "close": 0.90389816, "volume": 36965.0}, {"date": "2005-08-22", "close": 0.94319808, "volume": 46425.0}, {"date": "2005-08-23", "close": 0.90389816, "volume": 42219.0}, {"date": "2005-08-24", "close": 0.90389816, "volume": 7161.0}, {"date": "2005-08-25", "close": 0.982498, "volume": 63041.0}, {"date": "2005-08-26", "close": 0.94319808, "volume": 77736.0}, {"date": "2005-08-29", "close": 0.982498, "volume": 45377.0}, {"date": "2005-08-31", "close": 0.982498, "volume": 31202.0}, {"date": "2005-09-01", "close": 0.982498, "volume": 16656.0}, {"date": "2005-09-02", "close": 0.982498, "volume": 87786.0}, {"date": "2005-09-05", "close": 0.94319808, "volume": 19312.0}, {"date": "2005-09-06", "close": 0.94319808, "volume": 16539.0}, {"date": "2005-09-07", "close": 0.90389816, "volume": 6843.0}, {"date": "2005-09-08", "close": 0.94319808, "volume": 128885.0}, {"date": "2005-09-09", "close": 0.86459824, "volume": 108970.0}, {"date": "2005-09-12", "close": 0.90389816, "volume": 57252.0}, {"date": "2005-09-13", "close": 0.90389816, "volume": 12723.0}, {"date": "2005-09-14", "close": 0.86459824, "volume": 14504.0}, {"date": "2005-09-15", "close": 0.86459824, "volume": 7634.0}, {"date": "2005-09-16", "close": 0.82529832, "volume": 78117.0}, {"date": "2005-09-19", "close": 0.86459824, "volume": 1272.0}, {"date": "2005-09-20", "close": 0.82529832, "volume": 13740.0}, {"date": "2005-09-21", "close": 0.7859984, "volume": 159555.0}, {"date": "2005-09-22", "close": 0.7859984, "volume": 58545.0}, {"date": "2005-09-23", "close": 0.82529832, "volume": 10051.0}, {"date": "2005-09-26", "close": 0.7859984, "volume": 4593.0}, {"date": "2005-09-27", "close": 0.82529832, "volume": 34526.0}, {"date": "2005-09-29", "close": 0.770278432, "volume": 6793.0}, {"date": "2005-09-30", "close": 0.82529832, "volume": 27990.0}, {"date": "2005-10-03", "close": 0.7859984, "volume": 10623.0}, {"date": "2005-10-04", "close": 0.778138416, "volume": 8146.0}, {"date": "2005-10-05", "close": 0.778138416, "volume": 31934.0}, {"date": "2005-10-06", "close": 0.778138416, "volume": 104444.0}, {"date": "2005-10-07", "close": 0.730978512, "volume": 60392.0}, {"date": "2005-10-10", "close": 0.730978512, "volume": 31679.0}, {"date": "2005-10-11", "close": 0.754558464, "volume": 14122.0}, {"date": "2005-10-12", "close": 0.82529832, "volume": 129846.0}, {"date": "2005-10-13", "close": 0.86459824, "volume": 259382.0}, {"date": "2005-10-14", "close": 0.90389816, "volume": 75700.0}, {"date": "2005-10-17", "close": 0.94319808, "volume": 75610.0}, {"date": "2005-10-18", "close": 0.90389816, "volume": 71120.0}, {"date": "2005-10-19", "close": 0.90389816, "volume": 2204.0}, {"date": "2005-10-20", "close": 0.86459824, "volume": 43993.0}, {"date": "2005-10-21", "close": 0.82529832, "volume": 7634.0}, {"date": "2005-10-24", "close": 0.7859984, "volume": 38168.0}, {"date": "2005-10-26", "close": 0.7859984, "volume": 35623.0}, {"date": "2005-10-27", "close": 0.762418448, "volume": 38508.0}, {"date": "2005-10-28", "close": 0.762418448, "volume": 33758.0}, {"date": "2005-11-01", "close": 0.7859984, "volume": 11578.0}, {"date": "2005-11-02", "close": 0.7859984, "volume": 19753.0}, {"date": "2005-11-03", "close": 0.74669848, "volume": 19179.0}, {"date": "2005-11-04", "close": 0.770278432, "volume": 38927.0}, {"date": "2005-11-07", "close": 0.762418448, "volume": 5725.0}, {"date": "2005-11-08", "close": 0.7859984, "volume": 38539.0}, {"date": "2005-11-09", "close": 0.7859984, "volume": 32072.0}, {"date": "2005-11-11", "close": 0.74669848, "volume": 68321.0}, {"date": "2005-11-14", "close": 0.778138416, "volume": 113260.0}, {"date": "2005-11-15", "close": 0.778138416, "volume": 1527.0}, {"date": "2005-11-16", "close": 0.7859984, "volume": 13443.0}, {"date": "2005-11-17", "close": 0.86459824, "volume": 153117.0}, {"date": "2005-11-18", "close": 0.7859984, "volume": 24873.0}, {"date": "2005-11-21", "close": 0.82529832, "volume": 12627.0}, {"date": "2005-11-22", "close": 0.86459824, "volume": 44529.0}, {"date": "2005-11-23", "close": 0.86459824, "volume": 31849.0}, {"date": "2005-11-24", "close": 0.82529832, "volume": 6768.0}, {"date": "2005-11-25", "close": 0.82529832, "volume": 44016.0}, {"date": "2005-11-28", "close": 0.82529832, "volume": 3253.0}, {"date": "2005-11-29", "close": 0.82529832, "volume": 10433.0}, {"date": "2005-11-30", "close": 0.86459824, "volume": 112850.0}, {"date": "2005-12-01", "close": 0.90389816, "volume": 25445.0}, {"date": "2005-12-02", "close": 0.86459824, "volume": 63115.0}, {"date": "2005-12-06", "close": 0.90389816, "volume": 76336.0}, {"date": "2005-12-07", "close": 0.7859984, "volume": 4071.0}, {"date": "2005-12-08", "close": 0.82529832, "volume": 40967.0}, {"date": "2005-12-09", "close": 0.778138416, "volume": 51527.0}, {"date": "2005-12-12", "close": 0.7859984, "volume": 52277.0}, {"date": "2005-12-13", "close": 0.770278432, "volume": 60126.0}, {"date": "2005-12-14", "close": 0.762418448, "volume": 20027.0}, {"date": "2005-12-15", "close": 0.74669848, "volume": 41985.0}, {"date": "2005-12-16", "close": 0.770278432, "volume": 50891.0}, {"date": "2005-12-19", "close": 0.770278432, "volume": 29583.0}, {"date": "2005-12-20", "close": 0.754558464, "volume": 10178.0}, {"date": "2005-12-21", "close": 0.74669848, "volume": 2290.0}, {"date": "2005-12-22", "close": 0.723118528, "volume": 16964.0}, {"date": "2005-12-23", "close": 0.70739856, "volume": 12723.0}, {"date": "2005-12-28", "close": 0.74669848, "volume": 105867.0}, {"date": "2005-12-29", "close": 0.730978512, "volume": 10912.0}, {"date": "2005-12-30", "close": 0.723118528, "volume": 2545.0}, {"date": "2006-01-03", "close": 0.754558464, "volume": 3403.0}, {"date": "2006-01-04", "close": 0.738838496, "volume": 5522.0}, {"date": "2006-01-05", "close": 0.70739856, "volume": 42828.0}, {"date": "2006-01-06", "close": 0.70739856, "volume": 33414.0}, {"date": "2006-01-09", "close": 0.691678592, "volume": 37366.0}, {"date": "2006-01-10", "close": 0.683818608, "volume": 173568.0}, {"date": "2006-01-11", "close": 0.723118528, "volume": 121120.0}, {"date": "2006-01-12", "close": 0.723118528, "volume": 1272.0}, {"date": "2006-01-13", "close": 0.699538576, "volume": 17748.0}, {"date": "2006-01-16", "close": 0.70739856, "volume": 13435.0}, {"date": "2006-01-17", "close": 0.691678592, "volume": 49097.0}, {"date": "2006-01-18", "close": 0.70739856, "volume": 15267.0}, {"date": "2006-01-19", "close": 0.683818608, "volume": 25585.0}, {"date": "2006-01-20", "close": 0.644518688, "volume": 32024.0}, {"date": "2006-01-23", "close": 0.644518688, "volume": 11844.0}, {"date": "2006-01-24", "close": 0.620938736, "volume": 21917.0}, {"date": "2006-01-25", "close": 0.597358784, "volume": 50284.0}, {"date": "2006-01-27", "close": 0.605218768, "volume": 13359.0}, {"date": "2006-01-30", "close": 0.5894988, "volume": 9924.0}, {"date": "2006-01-31", "close": 0.5894988, "volume": 29483.0}, {"date": "2006-02-01", "close": 0.723118528, "volume": 299500.0}, {"date": "2006-02-02", "close": 0.644518688, "volume": 85304.0}, {"date": "2006-02-03", "close": 0.644518688, "volume": 10178.0}, {"date": "2006-02-06", "close": 0.644518688, "volume": 39339.0}, {"date": "2006-02-07", "close": 0.636658704, "volume": 64504.0}, {"date": "2006-02-08", "close": 0.636658704, "volume": 1272.0}, {"date": "2006-02-09", "close": 0.62879872, "volume": 7634.0}, {"date": "2006-02-13", "close": 0.62879872, "volume": 6791.0}, {"date": "2006-02-14", "close": 0.62879872, "volume": 1749.0}, {"date": "2006-02-15", "close": 0.605218768, "volume": 5471.0}, {"date": "2006-02-16", "close": 0.605218768, "volume": 28626.0}, {"date": "2006-02-17", "close": 0.5894988, "volume": 66026.0}, {"date": "2006-02-21", "close": 0.605218768, "volume": 10482.0}, {"date": "2006-02-22", "close": 0.613078752, "volume": 15649.0}, {"date": "2006-02-23", "close": 0.652378672, "volume": 32407.0}, {"date": "2006-02-24", "close": 0.660238656, "volume": 54240.0}, {"date": "2006-02-27", "close": 0.644518688, "volume": 19975.0}, {"date": "2006-02-28", "close": 0.636658704, "volume": 43928.0}, {"date": "2006-03-01", "close": 0.62879872, "volume": 19644.0}, {"date": "2006-03-02", "close": 0.620938736, "volume": 19084.0}, {"date": "2006-03-03", "close": 0.613078752, "volume": 5089.0}, {"date": "2006-03-06", "close": 0.613078752, "volume": 14504.0}, {"date": "2006-03-07", "close": 0.5894988, "volume": 50255.0}, {"date": "2006-03-08", "close": 0.5894988, "volume": 25573.0}, {"date": "2006-03-09", "close": 0.620938736, "volume": 5852.0}, {"date": "2006-03-10", "close": 0.597358784, "volume": 11238.0}, {"date": "2006-03-13", "close": 0.5894988, "volume": 66031.0}, {"date": "2006-03-14", "close": 0.581638816, "volume": 50255.0}, {"date": "2006-03-15", "close": 0.581638816, "volume": 81412.0}, {"date": "2006-03-16", "close": 0.573778832, "volume": 33461.0}, {"date": "2006-03-17", "close": 0.573778832, "volume": 80153.0}, {"date": "2006-03-20", "close": 0.62879872, "volume": 57252.0}, {"date": "2006-03-21", "close": 0.613078752, "volume": 7364.0}, {"date": "2006-03-22", "close": 0.613078752, "volume": 7634.0}, {"date": "2006-03-23", "close": 0.605218768, "volume": 35242.0}, {"date": "2006-03-24", "close": 0.597358784, "volume": 19084.0}, {"date": "2006-03-27", "close": 0.5894988, "volume": 15269.0}, {"date": "2006-03-28", "close": 0.5894988, "volume": 15967.0}, {"date": "2006-03-29", "close": 0.652378672, "volume": 56743.0}, {"date": "2006-03-30", "close": 0.644518688, "volume": 29644.0}, {"date": "2006-03-31", "close": 0.699538576, "volume": 42167.0}, {"date": "2006-04-03", "close": 0.652378672, "volume": 20588.0}, {"date": "2006-04-04", "close": 0.636658704, "volume": 23973.0}, {"date": "2006-04-05", "close": 0.62879872, "volume": 78858.0}, {"date": "2006-04-06", "close": 0.613078752, "volume": 5932.0}, {"date": "2006-04-07", "close": 0.652378672, "volume": 51883.0}, {"date": "2006-04-10", "close": 0.644518688, "volume": 139691.0}, {"date": "2006-04-12", "close": 0.613078752, "volume": 15585.0}, {"date": "2006-04-18", "close": 0.620938736, "volume": 254.0}, {"date": "2006-04-19", "close": 0.62879872, "volume": 33800.0}, {"date": "2006-04-20", "close": 0.62879872, "volume": 39280.0}, {"date": "2006-04-21", "close": 0.613078752, "volume": 56253.0}, {"date": "2006-04-24", "close": 0.605218768, "volume": 29796.0}, {"date": "2006-04-26", "close": 0.62879872, "volume": 6361.0}, {"date": "2006-04-27", "close": 0.636658704, "volume": 27786.0}, {"date": "2006-04-28", "close": 0.715258544, "volume": 92171.0}, {"date": "2006-05-01", "close": 0.70739856, "volume": 38931.0}, {"date": "2006-05-02", "close": 0.691678592, "volume": 343957.0}, {"date": "2006-05-03", "close": 0.699538576, "volume": 40770.0}, {"date": "2006-05-04", "close": 0.699538576, "volume": 96148.0}, {"date": "2006-05-05", "close": 0.7859984, "volume": 308092.0}, {"date": "2006-05-08", "close": 0.86459824, "volume": 194282.0}, {"date": "2006-05-09", "close": 0.778138416, "volume": 164264.0}, {"date": "2006-05-10", "close": 0.7859984, "volume": 1272.0}, {"date": "2006-05-11", "close": 0.7859984, "volume": 50353.0}, {"date": "2006-05-12", "close": 0.7859984, "volume": 68575.0}, {"date": "2006-05-15", "close": 0.82529832, "volume": 25954.0}, {"date": "2006-05-16", "close": 0.82529832, "volume": 352598.0}, {"date": "2006-05-17", "close": 0.86459824, "volume": 72802.0}, {"date": "2006-05-18", "close": 0.82529832, "volume": 93827.0}, {"date": "2006-05-19", "close": 0.7859984, "volume": 7341.0}, {"date": "2006-05-22", "close": 0.762418448, "volume": 36832.0}, {"date": "2006-05-23", "close": 0.762418448, "volume": 147621.0}, {"date": "2006-05-24", "close": 0.762418448, "volume": 72519.0}, {"date": "2006-05-25", "close": 0.70739856, "volume": 51654.0}, {"date": "2006-05-26", "close": 0.70739856, "volume": 1781.0}, {"date": "2006-05-29", "close": 0.730978512, "volume": 73476.0}, {"date": "2006-05-30", "close": 0.699538576, "volume": 12723.0}, {"date": "2006-05-31", "close": 0.754558464, "volume": 4669.0}, {"date": "2006-06-01", "close": 0.699538576, "volume": 16031.0}, {"date": "2006-06-02", "close": 0.683818608, "volume": 27969.0}, {"date": "2006-06-05", "close": 0.636658704, "volume": 28530.0}, {"date": "2006-06-06", "close": 0.620938736, "volume": 41462.0}, {"date": "2006-06-07", "close": 0.620938736, "volume": 26065.0}, {"date": "2006-06-08", "close": 0.5894988, "volume": 15267.0}, {"date": "2006-06-09", "close": 0.5894988, "volume": 27928.0}, {"date": "2006-06-13", "close": 0.597358784, "volume": 125979.0}, {"date": "2006-06-14", "close": 0.51089896, "volume": 4071.0}, {"date": "2006-06-15", "close": 0.558058864, "volume": 31679.0}, {"date": "2006-06-16", "close": 0.558058864, "volume": 4046.0}, {"date": "2006-06-19", "close": 0.542338896, "volume": 32252.0}, {"date": "2006-06-20", "close": 0.558058864, "volume": 32443.0}, {"date": "2006-06-21", "close": 0.55019888, "volume": 13492.0}, {"date": "2006-06-22", "close": 0.534478912, "volume": 14722.0}, {"date": "2006-06-23", "close": 0.526618928, "volume": 22319.0}, {"date": "2006-06-26", "close": 0.534478912, "volume": 72163.0}, {"date": "2006-06-27", "close": 0.526618928, "volume": 325218.0}, {"date": "2006-06-28", "close": 0.51089896, "volume": 39156.0}, {"date": "2006-06-29", "close": 0.503038976, "volume": 51011.0}, {"date": "2006-06-30", "close": 0.518758944, "volume": 96967.0}, {"date": "2006-07-03", "close": 0.51089896, "volume": 16539.0}, {"date": "2006-07-04", "close": 0.51089896, "volume": 34351.0}, {"date": "2006-07-05", "close": 0.51089896, "volume": 6997.0}, {"date": "2006-07-06", "close": 0.573778832, "volume": 91078.0}, {"date": "2006-07-10", "close": 0.573778832, "volume": 35860.0}, {"date": "2006-07-11", "close": 0.573778832, "volume": 20613.0}, {"date": "2006-07-12", "close": 0.597358784, "volume": 26059.0}, {"date": "2006-07-14", "close": 0.5894988, "volume": 51990.0}, {"date": "2006-07-17", "close": 0.534478912, "volume": 62850.0}, {"date": "2006-07-20", "close": 0.518758944, "volume": 27340.0}, {"date": "2006-07-21", "close": 0.518758944, "volume": 12723.0}, {"date": "2006-07-24", "close": 0.558058864, "volume": 16317.0}, {"date": "2006-07-25", "close": 0.55019888, "volume": 317.0}, {"date": "2006-07-26", "close": 0.518758944, "volume": 86420.0}, {"date": "2006-07-28", "close": 0.526618928, "volume": 3499.0}, {"date": "2006-07-31", "close": 0.526618928, "volume": 2608.0}, {"date": "2006-08-01", "close": 0.534478912, "volume": 12723.0}, {"date": "2006-08-02", "close": 0.526618928, "volume": 9286.0}, {"date": "2006-08-03", "close": 0.534478912, "volume": 9796.0}, {"date": "2006-08-04", "close": 0.542338896, "volume": 15649.0}, {"date": "2006-08-07", "close": 0.51089896, "volume": 32316.0}, {"date": "2006-08-10", "close": 0.51089896, "volume": 6107.0}, {"date": "2006-08-11", "close": 0.51089896, "volume": 2120.0}, {"date": "2006-08-14", "close": 0.495178992, "volume": 2237.0}, {"date": "2006-08-15", "close": 0.495178992, "volume": 3181.0}, {"date": "2006-08-16", "close": 0.51089896, "volume": 11121.0}, {"date": "2006-08-17", "close": 0.55019888, "volume": 65790.0}, {"date": "2006-08-18", "close": 0.534478912, "volume": 26718.0}, {"date": "2006-08-21", "close": 0.534478912, "volume": 1552.0}, {"date": "2006-08-23", "close": 0.565918848, "volume": 85402.0}, {"date": "2006-08-24", "close": 0.55019888, "volume": 26136.0}, {"date": "2006-08-25", "close": 0.526618928, "volume": 77708.0}, {"date": "2006-08-28", "close": 0.55019888, "volume": 12723.0}, {"date": "2006-08-29", "close": 0.534478912, "volume": 28906.0}, {"date": "2006-08-30", "close": 0.534478912, "volume": 49491.0}, {"date": "2006-09-01", "close": 0.526618928, "volume": 58779.0}, {"date": "2006-09-04", "close": 0.55019888, "volume": 38037.0}, {"date": "2006-09-05", "close": 0.55019888, "volume": 413.0}, {"date": "2006-09-06", "close": 0.526618928, "volume": 34403.0}, {"date": "2006-09-07", "close": 0.534478912, "volume": 37744.0}, {"date": "2006-09-08", "close": 0.51089896, "volume": 43580.0}, {"date": "2006-09-11", "close": 0.51089896, "volume": 2161.0}, {"date": "2006-09-12", "close": 0.503038976, "volume": 47766.0}, {"date": "2006-09-13", "close": 0.487319008, "volume": 12595.0}, {"date": "2006-09-14", "close": 0.495178992, "volume": 3955.0}, {"date": "2006-09-15", "close": 0.487319008, "volume": 51436.0}, {"date": "2006-09-18", "close": 0.487319008, "volume": 1781.0}, {"date": "2006-09-19", "close": 0.487319008, "volume": 33967.0}, {"date": "2006-09-20", "close": 0.47159904, "volume": 30110.0}, {"date": "2006-09-21", "close": 0.455879072, "volume": 24330.0}, {"date": "2006-09-22", "close": 0.463739056, "volume": 10828.0}, {"date": "2006-09-25", "close": 0.455879072, "volume": 26463.0}, {"date": "2006-09-26", "close": 0.448019088, "volume": 31807.0}, {"date": "2006-09-27", "close": 0.463739056, "volume": 10800.0}, {"date": "2006-09-28", "close": 0.463739056, "volume": 33079.0}, {"date": "2006-09-29", "close": 0.463739056, "volume": 3019.0}, {"date": "2006-10-04", "close": 0.47159904, "volume": 49491.0}, {"date": "2006-10-05", "close": 0.487319008, "volume": 51909.0}, {"date": "2006-10-06", "close": 0.47159904, "volume": 75509.0}, {"date": "2006-10-10", "close": 0.47159904, "volume": 690113.0}, {"date": "2006-10-11", "close": 0.51089896, "volume": 85751.0}, {"date": "2006-10-12", "close": 0.51089896, "volume": 6361.0}, {"date": "2006-10-13", "close": 0.503038976, "volume": 49746.0}, {"date": "2006-10-16", "close": 0.503038976, "volume": 29262.0}, {"date": "2006-10-17", "close": 0.503038976, "volume": 112372.0}, {"date": "2006-10-18", "close": 0.503038976, "volume": 22392.0}, {"date": "2006-10-19", "close": 0.503038976, "volume": 20356.0}, {"date": "2006-10-20", "close": 0.51089896, "volume": 41476.0}, {"date": "2006-10-23", "close": 0.503038976, "volume": 12952.0}, {"date": "2006-10-24", "close": 0.495178992, "volume": 61069.0}, {"date": "2006-10-26", "close": 0.47159904, "volume": 32252.0}, {"date": "2006-10-27", "close": 0.47159904, "volume": 37379.0}, {"date": "2006-10-30", "close": 0.455879072, "volume": 25480.0}, {"date": "2006-11-02", "close": 0.400859184, "volume": 147138.0}, {"date": "2006-11-03", "close": 0.440159104, "volume": 13804.0}, {"date": "2006-11-06", "close": 0.448019088, "volume": 72735.0}, {"date": "2006-11-07", "close": 0.43229912, "volume": 11387.0}, {"date": "2006-11-09", "close": 0.43229912, "volume": 3562.0}, {"date": "2006-11-10", "close": 0.448019088, "volume": 25700.0}, {"date": "2006-11-13", "close": 0.448019088, "volume": 2290.0}, {"date": "2006-11-14", "close": 0.440159104, "volume": 35242.0}, {"date": "2006-11-15", "close": 0.43229912, "volume": 60178.0}, {"date": "2006-11-16", "close": 0.440159104, "volume": 11450.0}, {"date": "2006-11-17", "close": 0.43229912, "volume": 170.0}, {"date": "2006-11-20", "close": 0.448019088, "volume": 106870.0}, {"date": "2006-11-21", "close": 0.43229912, "volume": 222163.0}, {"date": "2006-11-22", "close": 0.43229912, "volume": 78881.0}, {"date": "2006-11-23", "close": 0.463739056, "volume": 117049.0}, {"date": "2006-11-24", "close": 0.440159104, "volume": 82315.0}, {"date": "2006-11-27", "close": 0.463739056, "volume": 30457.0}, {"date": "2006-11-28", "close": 0.47159904, "volume": 95420.0}, {"date": "2006-11-29", "close": 0.479459024, "volume": 235412.0}, {"date": "2006-11-30", "close": 0.448019088, "volume": 25445.0}, {"date": "2006-12-01", "close": 0.424439136, "volume": 59797.0}, {"date": "2006-12-04", "close": 0.43229912, "volume": 28075.0}, {"date": "2006-12-05", "close": 0.440159104, "volume": 14796.0}, {"date": "2006-12-06", "close": 0.440159104, "volume": 109669.0}, {"date": "2006-12-07", "close": 0.408719168, "volume": 99741.0}, {"date": "2006-12-08", "close": 0.3929992, "volume": 149492.0}, {"date": "2006-12-11", "close": 0.400859184, "volume": 11323.0}, {"date": "2006-12-12", "close": 0.416579152, "volume": 42431.0}, {"date": "2006-12-13", "close": 0.400859184, "volume": 21182.0}, {"date": "2006-12-14", "close": 0.408719168, "volume": 15267.0}, {"date": "2006-12-15", "close": 0.408719168, "volume": 8906.0}, {"date": "2006-12-18", "close": 0.3929992, "volume": 50407.0}, {"date": "2006-12-19", "close": 0.3929992, "volume": 130408.0}, {"date": "2006-12-20", "close": 0.377279232, "volume": 223060.0}, {"date": "2006-12-21", "close": 0.3929992, "volume": 19720.0}, {"date": "2006-12-22", "close": 0.3929992, "volume": 33760.0}, {"date": "2006-12-27", "close": 0.3929992, "volume": 1864.0}, {"date": "2006-12-28", "close": 0.3929992, "volume": 22519.0}, {"date": "2006-12-29", "close": 0.3929992, "volume": 52163.0}, {"date": "2007-01-02", "close": 0.361559264, "volume": 152931.0}, {"date": "2007-01-03", "close": 0.3929992, "volume": 13995.0}, {"date": "2007-01-04", "close": 0.369419248, "volume": 21629.0}, {"date": "2007-01-05", "close": 0.377279232, "volume": 15267.0}, {"date": "2007-01-08", "close": 0.400859184, "volume": 98473.0}, {"date": "2007-01-09", "close": 0.47159904, "volume": 310873.0}, {"date": "2007-01-10", "close": 0.51089896, "volume": 567670.0}, {"date": "2007-01-11", "close": 0.487319008, "volume": 160498.0}, {"date": "2007-01-12", "close": 0.487319008, "volume": 24255.0}, {"date": "2007-01-15", "close": 0.487319008, "volume": 6997.0}, {"date": "2007-01-16", "close": 0.455879072, "volume": 79527.0}, {"date": "2007-01-17", "close": 0.463739056, "volume": 48651.0}, {"date": "2007-01-18", "close": 0.455879072, "volume": 100503.0}, {"date": "2007-01-19", "close": 0.43229912, "volume": 131930.0}, {"date": "2007-01-22", "close": 0.43229912, "volume": 167939.0}, {"date": "2007-01-23", "close": 0.424439136, "volume": 10178.0}, {"date": "2007-01-24", "close": 0.448019088, "volume": 72863.0}, {"date": "2007-01-25", "close": 0.440159104, "volume": 16539.0}, {"date": "2007-01-29", "close": 0.440159104, "volume": 9619.0}, {"date": "2007-01-30", "close": 0.448019088, "volume": 28372.0}, {"date": "2007-01-31", "close": 0.408719168, "volume": 33651.0}, {"date": "2007-02-01", "close": 0.424439136, "volume": 137896.0}, {"date": "2007-02-02", "close": 0.424439136, "volume": 152120.0}, {"date": "2007-02-05", "close": 0.3929992, "volume": 197518.0}, {"date": "2007-02-06", "close": 0.369419248, "volume": 42091.0}, {"date": "2007-02-07", "close": 0.369419248, "volume": 2080.0}, {"date": "2007-02-08", "close": 0.3929992, "volume": 79898.0}, {"date": "2007-02-09", "close": 0.3929992, "volume": 90966.0}, {"date": "2007-02-12", "close": 0.3929992, "volume": 65405.0}, {"date": "2007-02-13", "close": 0.408719168, "volume": 591717.0}, {"date": "2007-02-14", "close": 0.3929992, "volume": 62977.0}, {"date": "2007-02-15", "close": 0.3929992, "volume": 95943.0}, {"date": "2007-02-16", "close": 0.3929992, "volume": 44529.0}, {"date": "2007-02-19", "close": 0.3929992, "volume": 60178.0}, {"date": "2007-02-20", "close": 0.416579152, "volume": 2926.0}, {"date": "2007-02-21", "close": 0.400859184, "volume": 127408.0}, {"date": "2007-02-22", "close": 0.400859184, "volume": 19484.0}, {"date": "2007-02-23", "close": 0.3929992, "volume": 131758.0}, {"date": "2007-02-26", "close": 0.330119328, "volume": 427100.0}, {"date": "2007-02-27", "close": 0.35369928, "volume": 34103.0}, {"date": "2007-02-28", "close": 0.35369928, "volume": 224325.0}, {"date": "2007-03-01", "close": 0.361559264, "volume": 50300.0}, {"date": "2007-03-02", "close": 0.35369928, "volume": 27354.0}, {"date": "2007-03-05", "close": 0.330119328, "volume": 71209.0}, {"date": "2007-03-06", "close": 0.322259344, "volume": 50650.0}, {"date": "2007-03-07", "close": 0.31439936, "volume": 66639.0}, {"date": "2007-03-08", "close": 0.35369928, "volume": 210807.0}, {"date": "2007-03-09", "close": 0.361559264, "volume": 185624.0}, {"date": "2007-03-14", "close": 0.424439136, "volume": 5980331.0}, {"date": "2007-03-15", "close": 0.408719168, "volume": 3782702.0}, {"date": "2007-03-16", "close": 0.361559264, "volume": 843827.0}, {"date": "2007-03-19", "close": 0.377279232, "volume": 810125.0}, {"date": "2007-03-20", "close": 0.377279232, "volume": 162195.0}, {"date": "2007-03-21", "close": 0.361559264, "volume": 102190.0}, {"date": "2007-03-22", "close": 0.377279232, "volume": 335278.0}, {"date": "2007-03-23", "close": 0.377279232, "volume": 78372.0}, {"date": "2007-03-26", "close": 0.361559264, "volume": 164123.0}, {"date": "2007-03-27", "close": 0.369419248, "volume": 19975.0}, {"date": "2007-03-28", "close": 0.35369928, "volume": 179232.0}, {"date": "2007-03-29", "close": 0.361559264, "volume": 12977.0}, {"date": "2007-03-30", "close": 0.369419248, "volume": 130975.0}, {"date": "2007-04-02", "close": 0.3929992, "volume": 799429.0}, {"date": "2007-04-03", "close": 0.377279232, "volume": 135725.0}, {"date": "2007-04-04", "close": 0.369419248, "volume": 110670.0}, {"date": "2007-04-05", "close": 0.35369928, "volume": 126226.0}, {"date": "2007-04-10", "close": 0.369419248, "volume": 81026.0}, {"date": "2007-04-11", "close": 0.345839296, "volume": 121286.0}, {"date": "2007-04-12", "close": 0.35369928, "volume": 59797.0}, {"date": "2007-04-13", "close": 0.369419248, "volume": 22901.0}, {"date": "2007-04-16", "close": 0.345839296, "volume": 80662.0}, {"date": "2007-04-17", "close": 0.35369928, "volume": 7634.0}, {"date": "2007-04-18", "close": 0.35369928, "volume": 5017.0}, {"date": "2007-04-19", "close": 0.345839296, "volume": 64322.0}, {"date": "2007-04-20", "close": 0.35369928, "volume": 87150.0}, {"date": "2007-04-23", "close": 0.337979312, "volume": 25064.0}, {"date": "2007-04-24", "close": 0.337979312, "volume": 6997.0}, {"date": "2007-04-26", "close": 0.330119328, "volume": 31807.0}, {"date": "2007-04-27", "close": 0.337979312, "volume": 45802.0}, {"date": "2007-04-30", "close": 0.330119328, "volume": 11005.0}, {"date": "2007-05-01", "close": 0.35369928, "volume": 31807.0}, {"date": "2007-05-02", "close": 0.337979312, "volume": 60178.0}, {"date": "2007-05-03", "close": 0.322259344, "volume": 136667.0}, {"date": "2007-05-04", "close": 0.322259344, "volume": 21390.0}, {"date": "2007-05-07", "close": 0.330119328, "volume": 247838.0}, {"date": "2007-05-08", "close": 0.31439936, "volume": 23537.0}, {"date": "2007-05-09", "close": 0.306539376, "volume": 22265.0}, {"date": "2007-05-10", "close": 0.290819408, "volume": 478960.0}, {"date": "2007-05-11", "close": 0.267239456, "volume": 270929.0}, {"date": "2007-05-14", "close": 0.23579952, "volume": 612215.0}, {"date": "2007-05-15", "close": 0.220079552, "volume": 170696.0}, {"date": "2007-05-16", "close": 0.227939536, "volume": 103690.0}, {"date": "2007-05-17", "close": 0.23579952, "volume": 146978.0}, {"date": "2007-05-18", "close": 0.23579952, "volume": 139613.0}, {"date": "2007-05-21", "close": 0.227939536, "volume": 44601.0}, {"date": "2007-05-22", "close": 0.227939536, "volume": 41913.0}, {"date": "2007-05-23", "close": 0.220079552, "volume": 67557.0}, {"date": "2007-05-24", "close": 0.212219568, "volume": 13263.0}, {"date": "2007-05-25", "close": 0.220079552, "volume": 41985.0}, {"date": "2007-05-28", "close": 0.204359584, "volume": 91222.0}, {"date": "2007-05-29", "close": 0.212219568, "volume": 148346.0}, {"date": "2007-05-30", "close": 0.1964996, "volume": 14618.0}, {"date": "2007-05-31", "close": 0.1964996, "volume": 19652.0}, {"date": "2007-06-01", "close": 0.251519488, "volume": 401933.0}, {"date": "2007-06-04", "close": 0.259379472, "volume": 319032.0}, {"date": "2007-06-05", "close": 0.243659504, "volume": 157125.0}, {"date": "2007-06-06", "close": 0.23579952, "volume": 80776.0}, {"date": "2007-06-07", "close": 0.220079552, "volume": 67048.0}, {"date": "2007-06-08", "close": 0.227939536, "volume": 123537.0}, {"date": "2007-06-12", "close": 0.227939536, "volume": 74612.0}, {"date": "2007-06-13", "close": 0.212219568, "volume": 111648.0}, {"date": "2007-06-14", "close": 0.220079552, "volume": 98601.0}, {"date": "2007-06-15", "close": 0.243659504, "volume": 79135.0}, {"date": "2007-06-18", "close": 0.251519488, "volume": 6361.0}, {"date": "2007-06-19", "close": 0.227939536, "volume": 8683.0}, {"date": "2007-06-20", "close": 0.23579952, "volume": 49969.0}, {"date": "2007-06-21", "close": 0.220079552, "volume": 19879.0}, {"date": "2007-06-22", "close": 0.220079552, "volume": 91349.0}, {"date": "2007-06-25", "close": 0.212219568, "volume": 229791.0}, {"date": "2007-06-26", "close": 0.1964996, "volume": 349851.0}, {"date": "2007-06-27", "close": 0.212219568, "volume": 130356.0}, {"date": "2007-06-28", "close": 0.1964996, "volume": 164250.0}, {"date": "2007-06-29", "close": 0.204359584, "volume": 223319.0}, {"date": "2007-07-02", "close": 0.204359584, "volume": 50891.0}, {"date": "2007-07-03", "close": 0.1964996, "volume": 31807.0}, {"date": "2007-07-04", "close": 0.1964996, "volume": 2545.0}, {"date": "2007-07-05", "close": 0.188639616, "volume": 105115.0}, {"date": "2007-07-06", "close": 0.1964996, "volume": 53690.0}, {"date": "2007-07-09", "close": 0.212219568, "volume": 106870.0}, {"date": "2007-07-10", "close": 0.212219568, "volume": 59797.0}, {"date": "2007-07-11", "close": 0.204359584, "volume": 157252.0}, {"date": "2007-07-12", "close": 0.204359584, "volume": 77608.0}, {"date": "2007-07-13", "close": 0.212219568, "volume": 14886.0}, {"date": "2007-07-16", "close": 0.1964996, "volume": 31171.0}, {"date": "2007-07-17", "close": 0.188639616, "volume": 38422.0}, {"date": "2007-07-18", "close": 0.1964996, "volume": 22901.0}, {"date": "2007-07-19", "close": 0.188639616, "volume": 218830.0}, {"date": "2007-07-20", "close": 0.188639616, "volume": 12723.0}, {"date": "2007-07-23", "close": 0.188639616, "volume": 66158.0}, {"date": "2007-07-24", "close": 0.212219568, "volume": 181643.0}, {"date": "2007-07-25", "close": 0.1964996, "volume": 168285.0}, {"date": "2007-07-26", "close": 0.188639616, "volume": 11768.0}, {"date": "2007-07-27", "close": 0.188639616, "volume": 76972.0}, {"date": "2007-07-30", "close": 0.180779632, "volume": 89059.0}, {"date": "2007-07-31", "close": 0.188639616, "volume": 70800.0}, {"date": "2007-08-01", "close": 0.165059664, "volume": 152093.0}, {"date": "2007-08-02", "close": 0.165059664, "volume": 25445.0}, {"date": "2007-08-03", "close": 0.141479712, "volume": 354199.0}, {"date": "2007-08-06", "close": 0.133619728, "volume": 242112.0}, {"date": "2007-08-07", "close": 0.141479712, "volume": 62341.0}, {"date": "2007-08-08", "close": 0.149339696, "volume": 16539.0}, {"date": "2007-08-09", "close": 0.141479712, "volume": 16539.0}, {"date": "2007-08-10", "close": 0.11789976, "volume": 219466.0}, {"date": "2007-08-13", "close": 0.11789976, "volume": 25445.0}, {"date": "2007-08-14", "close": 0.487319008, "volume": 27059399.0}, {"date": "2007-08-15", "close": 0.369419248, "volume": 38894763.0}, {"date": "2007-08-16", "close": 0.243659504, "volume": 7630598.0}, {"date": "2007-08-17", "close": 0.267239456, "volume": 9601167.0}, {"date": "2007-08-20", "close": 0.31439936, "volume": 6778381.0}, {"date": "2007-08-21", "close": 0.282959424, "volume": 2698907.0}, {"date": "2007-08-22", "close": 0.259379472, "volume": 1483321.0}, {"date": "2007-08-23", "close": 0.361559264, "volume": 14860631.0}, {"date": "2007-08-24", "close": 0.31439936, "volume": 9201713.0}, {"date": "2007-08-27", "close": 0.290819408, "volume": 2956934.0}, {"date": "2007-08-28", "close": 0.290819408, "volume": 1071474.0}, {"date": "2007-08-29", "close": 0.27509944, "volume": 1752105.0}, {"date": "2007-08-30", "close": 0.259379472, "volume": 967762.0}, {"date": "2007-08-31", "close": 0.23579952, "volume": 2301652.0}, {"date": "2007-09-03", "close": 0.251519488, "volume": 3080536.0}, {"date": "2007-09-04", "close": 0.23579952, "volume": 490139.0}, {"date": "2007-09-05", "close": 0.227939536, "volume": 785964.0}, {"date": "2007-09-06", "close": 0.227939536, "volume": 286020.0}, {"date": "2007-09-07", "close": 0.212219568, "volume": 798874.0}, {"date": "2007-09-10", "close": 0.212219568, "volume": 414429.0}, {"date": "2007-09-11", "close": 0.259379472, "volume": 5568689.0}, {"date": "2007-09-12", "close": 0.27509944, "volume": 4784875.0}, {"date": "2007-09-13", "close": 0.290819408, "volume": 1231248.0}, {"date": "2007-09-14", "close": 0.267239456, "volume": 1068729.0}, {"date": "2007-09-17", "close": 0.259379472, "volume": 192201.0}, {"date": "2007-09-18", "close": 0.243659504, "volume": 484433.0}, {"date": "2007-09-19", "close": 0.251519488, "volume": 479168.0}, {"date": "2007-09-20", "close": 0.259379472, "volume": 4504740.0}, {"date": "2007-09-21", "close": 0.243659504, "volume": 809014.0}, {"date": "2007-09-24", "close": 0.243659504, "volume": 655175.0}, {"date": "2007-09-25", "close": 0.220079552, "volume": 1350365.0}, {"date": "2007-09-26", "close": 0.204359584, "volume": 515791.0}, {"date": "2007-09-27", "close": 0.212219568, "volume": 374571.0}, {"date": "2007-09-28", "close": 0.212219568, "volume": 213932.0}, {"date": "2007-10-01", "close": 0.212219568, "volume": 95031.0}, {"date": "2007-10-02", "close": 0.204359584, "volume": 556740.0}, {"date": "2007-10-03", "close": 0.220079552, "volume": 214894.0}, {"date": "2007-10-04", "close": 0.212219568, "volume": 315958.0}, {"date": "2007-10-05", "close": 0.220079552, "volume": 104630.0}, {"date": "2007-10-08", "close": 0.212219568, "volume": 195842.0}, {"date": "2007-10-09", "close": 0.204359584, "volume": 298219.0}, {"date": "2007-10-10", "close": 0.204359584, "volume": 432189.0}, {"date": "2007-10-11", "close": 0.212219568, "volume": 183715.0}, {"date": "2007-10-12", "close": 0.1964996, "volume": 277980.0}, {"date": "2007-10-15", "close": 0.1964996, "volume": 74873.0}, {"date": "2007-10-16", "close": 0.1964996, "volume": 149672.0}, {"date": "2007-10-17", "close": 0.188639616, "volume": 279364.0}, {"date": "2007-10-18", "close": 0.172919648, "volume": 187787.0}, {"date": "2007-10-19", "close": 0.188639616, "volume": 66794.0}, {"date": "2007-10-22", "close": 0.188639616, "volume": 135115.0}, {"date": "2007-10-23", "close": 0.188639616, "volume": 7506.0}, {"date": "2007-10-24", "close": 0.189001189, "volume": 17479.0}, {"date": "2007-10-25", "close": 0.180783746, "volume": 77469.0}, {"date": "2007-10-26", "close": 0.180783746, "volume": 66537.0}, {"date": "2007-10-29", "close": 0.172566303, "volume": 83968.0}, {"date": "2007-10-30", "close": 0.172566303, "volume": 270644.0}, {"date": "2007-10-31", "close": 0.16434886, "volume": 13386.0}, {"date": "2007-11-01", "close": 0.180783746, "volume": 178740.0}, {"date": "2007-11-02", "close": 0.172566303, "volume": 44235.0}, {"date": "2007-11-05", "close": 0.180783746, "volume": 26546.0}, {"date": "2007-11-06", "close": 0.180783746, "volume": 6085.0}, {"date": "2007-11-07", "close": 0.189001189, "volume": 68148.0}, {"date": "2007-11-08", "close": 0.180783746, "volume": 12778.0}, {"date": "2007-11-09", "close": 0.180783746, "volume": 65836.0}, {"date": "2007-11-12", "close": 0.180783746, "volume": 76478.0}, {"date": "2007-11-13", "close": 0.156131417, "volume": 647282.0}, {"date": "2007-11-14", "close": 0.156131417, "volume": 544573.0}, {"date": "2007-11-15", "close": 0.156131417, "volume": 632800.0}, {"date": "2007-11-16", "close": 0.156131417, "volume": 237690.0}, {"date": "2007-11-19", "close": 0.156131417, "volume": 608.0}, {"date": "2007-11-20", "close": 0.156131417, "volume": 152727.0}, {"date": "2007-11-21", "close": 0.156131417, "volume": 67712.0}, {"date": "2007-11-22", "close": 0.156131417, "volume": 112809.0}, {"date": "2007-11-23", "close": 0.172566303, "volume": 166374.0}, {"date": "2007-11-26", "close": 0.189001189, "volume": 624514.0}, {"date": "2007-11-27", "close": 0.189001189, "volume": 33465.0}, {"date": "2007-11-28", "close": 0.189001189, "volume": 304272.0}, {"date": "2007-11-29", "close": 0.180783746, "volume": 75628.0}, {"date": "2007-11-30", "close": 0.172566303, "volume": 87253.0}, {"date": "2007-12-03", "close": 0.16434886, "volume": 215152.0}, {"date": "2007-12-04", "close": 0.189001189, "volume": 548618.0}, {"date": "2007-12-05", "close": 0.189001189, "volume": 62420.0}, {"date": "2007-12-06", "close": 0.189001189, "volume": 25555.0}, {"date": "2007-12-07", "close": 0.180783746, "volume": 218438.0}, {"date": "2007-12-10", "close": 0.197218632, "volume": 491961.0}, {"date": "2007-12-11", "close": 0.180783746, "volume": 260412.0}, {"date": "2007-12-12", "close": 0.180783746, "volume": 36508.0}, {"date": "2007-12-13", "close": 0.172566303, "volume": 87545.0}, {"date": "2007-12-14", "close": 0.197218632, "volume": 93703.0}, {"date": "2007-12-17", "close": 0.172566303, "volume": 226469.0}, {"date": "2007-12-18", "close": 0.16434886, "volume": 253300.0}, {"date": "2007-12-19", "close": 0.180783746, "volume": 61698.0}, {"date": "2007-12-20", "close": 0.172566303, "volume": 144455.0}, {"date": "2007-12-21", "close": 0.172566303, "volume": 46480.0}, {"date": "2007-12-24", "close": 0.172566303, "volume": 24338.0}, {"date": "2007-12-27", "close": 0.172566303, "volume": 41138.0}, {"date": "2007-12-28", "close": 0.172566303, "volume": 12169.0}, {"date": "2008-01-02", "close": 0.16434886, "volume": 40158.0}, {"date": "2008-01-03", "close": 0.16434886, "volume": 66268.0}, {"date": "2008-01-04", "close": 0.180783746, "volume": 117068.0}, {"date": "2008-01-07", "close": 0.16434886, "volume": 24338.0}, {"date": "2008-01-08", "close": 0.16434886, "volume": 66931.0}, {"date": "2008-01-09", "close": 0.16434886, "volume": 334593.0}, {"date": "2008-01-10", "close": 0.16434886, "volume": 90296.0}, {"date": "2008-01-11", "close": 0.156131417, "volume": 41984.0}, {"date": "2008-01-14", "close": 0.16434886, "volume": 171226.0}, {"date": "2008-01-15", "close": 0.172566303, "volume": 219807.0}, {"date": "2008-01-16", "close": 0.156131417, "volume": 217268.0}, {"date": "2008-01-17", "close": 0.197218632, "volume": 3224613.0}, {"date": "2008-01-18", "close": 0.172566303, "volume": 467467.0}, {"date": "2008-01-21", "close": 0.16434886, "volume": 388578.0}, {"date": "2008-01-22", "close": 0.131479088, "volume": 539068.0}, {"date": "2008-01-23", "close": 0.156131417, "volume": 173533.0}, {"date": "2008-01-24", "close": 0.147913974, "volume": 12169.0}, {"date": "2008-01-25", "close": 0.16434886, "volume": 36508.0}, {"date": "2008-01-29", "close": 0.147913974, "volume": 108550.0}, {"date": "2008-01-31", "close": 0.139696531, "volume": 82942.0}, {"date": "2008-02-01", "close": 0.139696531, "volume": 76691.0}, {"date": "2008-02-04", "close": 0.139696531, "volume": 15151.0}, {"date": "2008-02-05", "close": 0.139696531, "volume": 241316.0}, {"date": "2008-02-06", "close": 0.131479088, "volume": 48677.0}, {"date": "2008-02-07", "close": 0.147913974, "volume": 7484.0}, {"date": "2008-02-11", "close": 0.147913974, "volume": 7302.0}, {"date": "2008-02-12", "close": 0.139696531, "volume": 82447.0}, {"date": "2008-02-13", "close": 0.139696531, "volume": 38942.0}, {"date": "2008-02-14", "close": 0.131479088, "volume": 74670.0}, {"date": "2008-02-18", "close": 0.123261645, "volume": 97354.0}, {"date": "2008-02-19", "close": 0.131479088, "volume": 21702.0}, {"date": "2008-02-20", "close": 0.131479088, "volume": 12169.0}, {"date": "2008-02-21", "close": 0.131479088, "volume": 46658.0}, {"date": "2008-02-22", "close": 0.147913974, "volume": 70284.0}, {"date": "2008-02-25", "close": 0.131479088, "volume": 125184.0}, {"date": "2008-02-26", "close": 0.123261645, "volume": 169797.0}, {"date": "2008-02-27", "close": 0.147913974, "volume": 208369.0}, {"date": "2008-02-28", "close": 0.131479088, "volume": 56051.0}, {"date": "2008-02-29", "close": 0.131479088, "volume": 71008.0}, {"date": "2008-03-03", "close": 0.131479088, "volume": 18254.0}, {"date": "2008-03-04", "close": 0.139696531, "volume": 114621.0}, {"date": "2008-03-05", "close": 0.139696531, "volume": 33250.0}, {"date": "2008-03-06", "close": 0.115044202, "volume": 182539.0}, {"date": "2008-03-07", "close": 0.106826759, "volume": 262125.0}, {"date": "2008-03-10", "close": 0.115044202, "volume": 29815.0}, {"date": "2008-03-11", "close": 0.115044202, "volume": 31182.0}, {"date": "2008-03-14", "close": 0.115044202, "volume": 6096.0}, {"date": "2008-03-18", "close": 0.131479088, "volume": 183755.0}, {"date": "2008-03-19", "close": 0.131479088, "volume": 2394877.0}, {"date": "2008-03-20", "close": 0.123261645, "volume": 171586.0}, {"date": "2008-03-25", "close": 0.115044202, "volume": 94433.0}, {"date": "2008-03-26", "close": 0.115044202, "volume": 153637.0}, {"date": "2008-03-27", "close": 0.115044202, "volume": 178928.0}, {"date": "2008-03-28", "close": 0.123261645, "volume": 67271.0}, {"date": "2008-03-31", "close": 0.123261645, "volume": 156869.0}, {"date": "2008-04-02", "close": 0.106826759, "volume": 223072.0}, {"date": "2008-04-03", "close": 0.098609316, "volume": 537272.0}, {"date": "2008-04-04", "close": 0.090391873, "volume": 1334678.0}, {"date": "2008-04-07", "close": 0.090391873, "volume": 87348.0}, {"date": "2008-04-08", "close": 0.098609316, "volume": 242569.0}, {"date": "2008-04-09", "close": 0.106826759, "volume": 89996.0}, {"date": "2008-04-10", "close": 0.090391873, "volume": 237300.0}, {"date": "2008-04-11", "close": 0.106826759, "volume": 96996.0}, {"date": "2008-04-14", "close": 0.098609316, "volume": 15072.0}, {"date": "2008-04-15", "close": 0.106826759, "volume": 158809.0}, {"date": "2008-04-16", "close": 0.098609316, "volume": 365.0}, {"date": "2008-04-17", "close": 0.098609316, "volume": 133377.0}, {"date": "2008-04-18", "close": 0.098609316, "volume": 117842.0}, {"date": "2008-04-21", "close": 0.090391873, "volume": 300580.0}, {"date": "2008-04-22", "close": 0.098609316, "volume": 63280.0}, {"date": "2008-04-23", "close": 0.106826759, "volume": 262303.0}, {"date": "2008-04-24", "close": 0.106826759, "volume": 104047.0}, {"date": "2008-04-29", "close": 0.098609316, "volume": 206877.0}, {"date": "2008-04-30", "close": 0.098609316, "volume": 104324.0}, {"date": "2008-05-01", "close": 0.098609316, "volume": 23122.0}, {"date": "2008-05-02", "close": 0.090391873, "volume": 62672.0}, {"date": "2008-05-05", "close": 0.090391873, "volume": 483727.0}, {"date": "2008-05-07", "close": 0.090391873, "volume": 63770.0}, {"date": "2008-05-08", "close": 0.090391873, "volume": 65349.0}, {"date": "2008-05-09", "close": 0.090391873, "volume": 1217.0}, {"date": "2008-05-12", "close": 0.098609316, "volume": 48677.0}, {"date": "2008-05-13", "close": 0.098609316, "volume": 15891.0}, {"date": "2008-05-14", "close": 0.098609316, "volume": 58193.0}, {"date": "2008-05-15", "close": 0.090391873, "volume": 127777.0}, {"date": "2008-05-16", "close": 0.098609316, "volume": 62672.0}, {"date": "2008-05-19", "close": 0.090391873, "volume": 171165.0}, {"date": "2008-05-20", "close": 0.090391873, "volume": 235475.0}, {"date": "2008-05-21", "close": 0.098609316, "volume": 233893.0}, {"date": "2008-05-22", "close": 0.098609316, "volume": 443607.0}, {"date": "2008-05-23", "close": 0.098609316, "volume": 65714.0}, {"date": "2008-05-26", "close": 0.098609316, "volume": 312646.0}, {"date": "2008-05-27", "close": 0.106826759, "volume": 309152.0}, {"date": "2008-05-28", "close": 0.106826759, "volume": 36508.0}, {"date": "2008-05-29", "close": 0.098609316, "volume": 121692.0}, {"date": "2008-05-30", "close": 0.106826759, "volume": 490420.0}, {"date": "2008-06-02", "close": 0.131479088, "volume": 1166442.0}, {"date": "2008-06-03", "close": 0.106826759, "volume": 677514.0}, {"date": "2008-06-04", "close": 0.115044202, "volume": 66931.0}, {"date": "2008-06-05", "close": 0.115044202, "volume": 43444.0}, {"date": "2008-06-06", "close": 0.106826759, "volume": 126925.0}, {"date": "2008-06-10", "close": 0.106826759, "volume": 45813.0}, {"date": "2008-06-11", "close": 0.106826759, "volume": 12133.0}, {"date": "2008-06-12", "close": 0.106826759, "volume": 457158.0}, {"date": "2008-06-13", "close": 0.106826759, "volume": 144611.0}, {"date": "2008-06-16", "close": 0.098609316, "volume": 15853.0}, {"date": "2008-06-17", "close": 0.106826759, "volume": 202739.0}, {"date": "2008-06-18", "close": 0.106826759, "volume": 165039.0}, {"date": "2008-06-19", "close": 0.098609316, "volume": 90458.0}, {"date": "2008-06-20", "close": 0.098609316, "volume": 272614.0}, {"date": "2008-06-23", "close": 0.090391873, "volume": 23311.0}, {"date": "2008-06-24", "close": 0.08217443, "volume": 405238.0}, {"date": "2008-06-25", "close": 0.08217443, "volume": 161590.0}, {"date": "2008-06-26", "close": 0.08217443, "volume": 50705.0}, {"date": "2008-06-27", "close": 0.08217443, "volume": 432908.0}, {"date": "2008-06-30", "close": 0.08217443, "volume": 275649.0}, {"date": "2008-07-01", "close": 0.08217443, "volume": 124126.0}, {"date": "2008-07-02", "close": 0.090391873, "volume": 6085.0}, {"date": "2008-07-03", "close": 0.08217443, "volume": 78255.0}, {"date": "2008-07-04", "close": 0.090391873, "volume": 12169.0}, {"date": "2008-07-09", "close": 0.08217443, "volume": 344389.0}, {"date": "2008-07-14", "close": 0.090391873, "volume": 6085.0}, {"date": "2008-07-17", "close": 0.08217443, "volume": 121692.0}, {"date": "2008-07-18", "close": 0.090391873, "volume": 91269.0}, {"date": "2008-07-21", "close": 0.08217443, "volume": 35291.0}, {"date": "2008-07-22", "close": 0.090391873, "volume": 13183.0}, {"date": "2008-07-23", "close": 0.098609316, "volume": 171071.0}, {"date": "2008-07-24", "close": 0.08217443, "volume": 224784.0}, {"date": "2008-07-25", "close": 0.08217443, "volume": 162827.0}, {"date": "2008-07-28", "close": 0.08217443, "volume": 139094.0}, {"date": "2008-07-29", "close": 0.08217443, "volume": 142745.0}, {"date": "2008-07-30", "close": 0.08217443, "volume": 23182.0}, {"date": "2008-07-31", "close": 0.08217443, "volume": 74902.0}, {"date": "2008-08-01", "close": 0.08217443, "volume": 11317.0}, {"date": "2008-08-04", "close": 0.073956987, "volume": 85185.0}, {"date": "2008-08-05", "close": 0.08217443, "volume": 60871.0}, {"date": "2008-08-06", "close": 0.08217443, "volume": 47460.0}, {"date": "2008-08-07", "close": 0.073956987, "volume": 68148.0}, {"date": "2008-08-08", "close": 0.073956987, "volume": 79806.0}, {"date": "2008-08-12", "close": 0.08217443, "volume": 6085.0}, {"date": "2008-08-13", "close": 0.073956987, "volume": 36508.0}, {"date": "2008-08-14", "close": 0.08217443, "volume": 6693.0}, {"date": "2008-08-15", "close": 0.073956987, "volume": 16817.0}, {"date": "2008-08-18", "close": 0.073956987, "volume": 78978.0}, {"date": "2008-08-19", "close": 0.073956987, "volume": 51512.0}, {"date": "2008-08-21", "close": 0.073956987, "volume": 6936.0}, {"date": "2008-08-22", "close": 0.073956987, "volume": 1996.0}, {"date": "2008-08-26", "close": 0.073956987, "volume": 7575.0}, {"date": "2008-08-27", "close": 0.065739544, "volume": 179068.0}, {"date": "2008-08-28", "close": 0.065739544, "volume": 24983.0}, {"date": "2008-08-29", "close": 0.065739544, "volume": 7606.0}, {"date": "2008-09-01", "close": 0.065739544, "volume": 75693.0}, {"date": "2008-09-03", "close": 0.073956987, "volume": 56891.0}, {"date": "2008-09-04", "close": 0.065739544, "volume": 31032.0}, {"date": "2008-09-05", "close": 0.08217443, "volume": 3042.0}, {"date": "2008-09-08", "close": 0.065739544, "volume": 12169.0}, {"date": "2008-09-10", "close": 0.065739544, "volume": 536228.0}, {"date": "2008-09-11", "close": 0.065739544, "volume": 76058.0}, {"date": "2008-09-12", "close": 0.065739544, "volume": 149627.0}, {"date": "2008-09-15", "close": 0.065739544, "volume": 136295.0}, {"date": "2008-09-16", "close": 0.065739544, "volume": 9979.0}, {"date": "2008-09-17", "close": 0.049304658, "volume": 474600.0}, {"date": "2008-09-18", "close": 0.049304658, "volume": 711799.0}, {"date": "2008-09-19", "close": 0.049304658, "volume": 186189.0}, {"date": "2008-09-22", "close": 0.057522101, "volume": 4868.0}, {"date": "2008-09-23", "close": 0.057522101, "volume": 9127.0}, {"date": "2008-09-24", "close": 0.049304658, "volume": 10952.0}, {"date": "2008-09-25", "close": 0.073956987, "volume": 329178.0}, {"date": "2008-09-26", "close": 0.065739544, "volume": 192274.0}, {"date": "2008-09-29", "close": 0.065739544, "volume": 133862.0}, {"date": "2008-09-30", "close": 0.057522101, "volume": 79222.0}, {"date": "2008-10-01", "close": 0.065739544, "volume": 225131.0}, {"date": "2008-10-02", "close": 0.057522101, "volume": 86706.0}, {"date": "2008-10-03", "close": 0.049304658, "volume": 243385.0}, {"date": "2008-10-08", "close": 0.057522101, "volume": 36508.0}, {"date": "2008-10-09", "close": 0.049304658, "volume": 146031.0}, {"date": "2008-10-10", "close": 0.049304658, "volume": 237300.0}, {"date": "2008-10-13", "close": 0.057522101, "volume": 90843.0}, {"date": "2008-10-14", "close": 0.049304658, "volume": 30423.0}, {"date": "2008-10-15", "close": 0.049304658, "volume": 53545.0}, {"date": "2008-10-16", "close": 0.065739544, "volume": 68452.0}, {"date": "2008-10-17", "close": 0.065739544, "volume": 58534.0}, {"date": "2008-10-20", "close": 0.065739544, "volume": 36508.0}, {"date": "2008-10-21", "close": 0.065739544, "volume": 43809.0}, {"date": "2008-10-22", "close": 0.073956987, "volume": 22391.0}, {"date": "2008-10-23", "close": 0.065739544, "volume": 79952.0}, {"date": "2008-10-24", "close": 0.057522101, "volume": 24947.0}, {"date": "2008-10-27", "close": 0.065739544, "volume": 29206.0}, {"date": "2008-10-28", "close": 0.057522101, "volume": 126560.0}, {"date": "2008-10-29", "close": 0.057522101, "volume": 73015.0}, {"date": "2008-10-31", "close": 0.065739544, "volume": 8518.0}, {"date": "2008-11-03", "close": 0.065739544, "volume": 24338.0}, {"date": "2008-11-04", "close": 0.065739544, "volume": 9127.0}, {"date": "2008-11-05", "close": 0.057522101, "volume": 21905.0}, {"date": "2008-11-06", "close": 0.065739544, "volume": 24338.0}, {"date": "2008-11-07", "close": 0.057522101, "volume": 13690.0}, {"date": "2008-11-13", "close": 0.065739544, "volume": 18132.0}, {"date": "2008-11-14", "close": 0.073956987, "volume": 12169.0}, {"date": "2008-11-18", "close": 0.073956987, "volume": 73989.0}, {"date": "2008-11-19", "close": 0.065739544, "volume": 36508.0}, {"date": "2008-11-20", "close": 0.049304658, "volume": 231215.0}, {"date": "2008-11-21", "close": 0.049304658, "volume": 65523.0}, {"date": "2008-11-26", "close": 0.065739544, "volume": 60846.0}, {"date": "2008-11-27", "close": 0.065739544, "volume": 193322.0}, {"date": "2008-11-28", "close": 0.057522101, "volume": 16428.0}, {"date": "2008-12-02", "close": 0.057522101, "volume": 7606.0}, {"date": "2008-12-03", "close": 0.057522101, "volume": 17037.0}, {"date": "2008-12-04", "close": 0.049304658, "volume": 117952.0}, {"date": "2008-12-05", "close": 0.041087215, "volume": 6876.0}, {"date": "2008-12-08", "close": 0.041087215, "volume": 141772.0}, {"date": "2008-12-09", "close": 0.041087215, "volume": 12169.0}, {"date": "2008-12-10", "close": 0.041087215, "volume": 10952.0}, {"date": "2008-12-11", "close": 0.041087215, "volume": 60846.0}, {"date": "2008-12-12", "close": 0.041087215, "volume": 160634.0}, {"date": "2008-12-15", "close": 0.041087215, "volume": 21591.0}, {"date": "2008-12-16", "close": 0.041087215, "volume": 314.0}, {"date": "2008-12-17", "close": 0.041087215, "volume": 1460.0}, {"date": "2008-12-18", "close": 0.041087215, "volume": 56638.0}, {"date": "2008-12-23", "close": 0.041087215, "volume": 61515.0}, {"date": "2008-12-29", "close": 0.041087215, "volume": 152115.0}, {"date": "2008-12-30", "close": 0.041087215, "volume": 48565.0}, {"date": "2009-01-02", "close": 0.041087215, "volume": 11358.0}, {"date": "2009-01-05", "close": 0.041087215, "volume": 39550.0}, {"date": "2009-01-06", "close": 0.049304658, "volume": 60102.0}, {"date": "2009-01-07", "close": 0.057522101, "volume": 251155.0}, {"date": "2009-01-09", "close": 0.057522101, "volume": 60846.0}, {"date": "2009-01-14", "close": 0.049304658, "volume": 107089.0}, {"date": "2009-01-15", "close": 0.057522101, "volume": 60846.0}, {"date": "2009-01-19", "close": 0.049304658, "volume": 14400.0}, {"date": "2009-01-20", "close": 0.057522101, "volume": 24338.0}, {"date": "2009-01-22", "close": 0.057522101, "volume": 3955.0}, {"date": "2009-01-27", "close": 0.057522101, "volume": 97354.0}, {"date": "2009-01-29", "close": 0.065739544, "volume": 8762.0}, {"date": "2009-02-03", "close": 0.057522101, "volume": 56861.0}, {"date": "2009-02-10", "close": 0.065739544, "volume": 12169.0}, {"date": "2009-02-18", "close": 0.057522101, "volume": 12169.0}, {"date": "2009-02-20", "close": 0.057522101, "volume": 9127.0}, {"date": "2009-02-24", "close": 0.049304658, "volume": 12169.0}, {"date": "2009-02-27", "close": 0.049304658, "volume": 5367.0}, {"date": "2009-03-02", "close": 0.049304658, "volume": 51342.0}, {"date": "2009-03-03", "close": 0.041087215, "volume": 58182.0}, {"date": "2009-03-04", "close": 0.049304658, "volume": 43370.0}, {"date": "2009-03-06", "close": 0.065739544, "volume": 289675.0}, {"date": "2009-03-09", "close": 0.065739544, "volume": 83311.0}, {"date": "2009-03-11", "close": 0.073956987, "volume": 1542540.0}, {"date": "2009-03-12", "close": 0.08217443, "volume": 467596.0}, {"date": "2009-03-13", "close": 0.08217443, "volume": 154282.0}, {"date": "2009-03-16", "close": 0.08217443, "volume": 182854.0}, {"date": "2009-03-17", "close": 0.08217443, "volume": 370415.0}, {"date": "2009-03-18", "close": 0.115044202, "volume": 860282.0}, {"date": "2009-03-19", "close": 0.123261645, "volume": 1352206.0}, {"date": "2009-03-20", "close": 0.123261645, "volume": 457281.0}, {"date": "2009-03-23", "close": 0.106826759, "volume": 353359.0}, {"date": "2009-03-24", "close": 0.115044202, "volume": 222532.0}, {"date": "2009-03-25", "close": 0.098609316, "volume": 154726.0}, {"date": "2009-03-26", "close": 0.16434886, "volume": 2507941.0}, {"date": "2009-03-27", "close": 0.156131417, "volume": 1506383.0}, {"date": "2009-03-30", "close": 0.16434886, "volume": 608964.0}, {"date": "2009-03-31", "close": 0.156131417, "volume": 744757.0}, {"date": "2009-04-01", "close": 0.147913974, "volume": 83846.0}, {"date": "2009-04-02", "close": 0.156131417, "volume": 125100.0}, {"date": "2009-04-03", "close": 0.156131417, "volume": 190348.0}, {"date": "2009-04-06", "close": 0.139696531, "volume": 283839.0}, {"date": "2009-04-07", "close": 0.123261645, "volume": 432137.0}, {"date": "2009-04-08", "close": 0.123261645, "volume": 112793.0}, {"date": "2009-04-09", "close": 0.131479088, "volume": 29206.0}, {"date": "2009-04-14", "close": 0.189001189, "volume": 1470025.0}, {"date": "2009-04-15", "close": 0.230088404, "volume": 1955864.0}, {"date": "2009-04-16", "close": 0.287610505, "volume": 5621507.0}, {"date": "2009-04-17", "close": 0.262958176, "volume": 2676444.0}, {"date": "2009-04-20", "close": 0.279393062, "volume": 1039397.0}, {"date": "2009-04-21", "close": 0.525916352, "volume": 19385621.0}, {"date": "2009-04-22", "close": 0.640960554, "volume": 19910110.0}, {"date": "2009-04-23", "close": 0.476611694, "volume": 7477037.0}, {"date": "2009-04-24", "close": 0.550568681, "volume": 8755920.0}, {"date": "2009-04-27", "close": 0.599873339, "volume": 6385606.0}, {"date": "2009-04-28", "close": 0.558786124, "volume": 4074880.0}, {"date": "2009-04-29", "close": 0.525916352, "volume": 2892663.0}, {"date": "2009-04-30", "close": 0.509481466, "volume": 2145712.0}, {"date": "2009-05-01", "close": 0.468394251, "volume": 2036994.0}, {"date": "2009-05-04", "close": 0.476611694, "volume": 1621821.0}, {"date": "2009-05-05", "close": 0.501264023, "volume": 2085853.0}, {"date": "2009-05-06", "close": 0.484829137, "volume": 1214360.0}, {"date": "2009-05-07", "close": 0.49304658, "volume": 1042024.0}, {"date": "2009-05-08", "close": 0.57522101, "volume": 4509331.0}, {"date": "2009-05-11", "close": 0.567003567, "volume": 3794015.0}, {"date": "2009-05-12", "close": 0.567003567, "volume": 1309320.0}, {"date": "2009-05-13", "close": 0.558786124, "volume": 1515574.0}, {"date": "2009-05-14", "close": 0.534133795, "volume": 478789.0}, {"date": "2009-05-15", "close": 0.558786124, "volume": 794306.0}, {"date": "2009-05-18", "close": 0.534133795, "volume": 311700.0}, {"date": "2009-05-19", "close": 0.534133795, "volume": 417095.0}, {"date": "2009-05-20", "close": 0.591655896, "volume": 3118551.0}, {"date": "2009-05-21", "close": 0.616308225, "volume": 1981480.0}, {"date": "2009-05-22", "close": 0.567003567, "volume": 1852440.0}, {"date": "2009-05-25", "close": 0.542351238, "volume": 981400.0}, {"date": "2009-05-26", "close": 0.542351238, "volume": 255964.0}, {"date": "2009-05-27", "close": 0.550568681, "volume": 2591911.0}, {"date": "2009-05-28", "close": 0.542351238, "volume": 740003.0}, {"date": "2009-05-29", "close": 0.542351238, "volume": 167592.0}, {"date": "2009-06-01", "close": 0.550568681, "volume": 1112879.0}, {"date": "2009-06-02", "close": 0.550568681, "volume": 362398.0}, {"date": "2009-06-03", "close": 0.550568681, "volume": 1344894.0}, {"date": "2009-06-04", "close": 0.542351238, "volume": 602994.0}, {"date": "2009-06-05", "close": 0.517698909, "volume": 1242358.0}, {"date": "2009-06-09", "close": 0.501264023, "volume": 828682.0}, {"date": "2009-06-10", "close": 0.509481466, "volume": 501298.0}, {"date": "2009-06-11", "close": 0.525916352, "volume": 543127.0}, {"date": "2009-06-12", "close": 0.525916352, "volume": 293748.0}, {"date": "2009-06-15", "close": 0.517698909, "volume": 976376.0}, {"date": "2009-06-16", "close": 0.484829137, "volume": 736421.0}, {"date": "2009-06-17", "close": 0.468394251, "volume": 596772.0}, {"date": "2009-06-18", "close": 0.49304658, "volume": 815947.0}, {"date": "2009-06-19", "close": 0.484829137, "volume": 533140.0}, {"date": "2009-06-22", "close": 0.468394251, "volume": 376864.0}, {"date": "2009-06-23", "close": 0.427307036, "volume": 956353.0}, {"date": "2009-06-24", "close": 0.427307036, "volume": 344904.0}, {"date": "2009-06-25", "close": 0.460176808, "volume": 904728.0}, {"date": "2009-06-26", "close": 0.451959365, "volume": 1037957.0}, {"date": "2009-06-29", "close": 0.443741922, "volume": 847801.0}, {"date": "2009-06-30", "close": 0.41087215, "volume": 408319.0}, {"date": "2009-07-01", "close": 0.394437264, "volume": 745359.0}, {"date": "2009-07-02", "close": 0.41087215, "volume": 659397.0}, {"date": "2009-07-03", "close": 0.41087215, "volume": 584187.0}, {"date": "2009-07-06", "close": 0.41087215, "volume": 460646.0}, {"date": "2009-07-07", "close": 0.443741922, "volume": 1061926.0}, {"date": "2009-07-08", "close": 0.435524479, "volume": 931298.0}, {"date": "2009-07-09", "close": 0.501264023, "volume": 5344956.0}, {"date": "2009-07-10", "close": 0.49304658, "volume": 2766501.0}, {"date": "2009-07-13", "close": 0.49304658, "volume": 1313503.0}, {"date": "2009-07-14", "close": 0.550568681, "volume": 1590840.0}, {"date": "2009-07-15", "close": 0.57522101, "volume": 2070254.0}, {"date": "2009-07-16", "close": 0.599873339, "volume": 3207256.0}, {"date": "2009-07-17", "close": 0.583438453, "volume": 380015.0}, {"date": "2009-07-21", "close": 0.583438453, "volume": 8917071.0}, {"date": "2009-07-22", "close": 0.534133795, "volume": 1545539.0}, {"date": "2009-07-23", "close": 0.550568681, "volume": 2336081.0}, {"date": "2009-07-24", "close": 0.57522101, "volume": 907656.0}, {"date": "2009-07-27", "close": 0.649177997, "volume": 3711390.0}, {"date": "2009-07-28", "close": 0.616308225, "volume": 1700091.0}, {"date": "2009-07-30", "close": 0.591655896, "volume": 2674515.0}, {"date": "2009-07-31", "close": 0.583438453, "volume": 578629.0}, {"date": "2009-08-03", "close": 0.616308225, "volume": 1636291.0}, {"date": "2009-08-04", "close": 0.599873339, "volume": 1387180.0}, {"date": "2009-08-05", "close": 0.583438453, "volume": 430900.0}, {"date": "2009-08-06", "close": 0.57522101, "volume": 949489.0}, {"date": "2009-08-07", "close": 0.567003567, "volume": 635070.0}, {"date": "2009-08-10", "close": 0.558786124, "volume": 854564.0}, {"date": "2009-08-11", "close": 0.567003567, "volume": 1224917.0}, {"date": "2009-08-12", "close": 0.550568681, "volume": 464378.0}, {"date": "2009-08-13", "close": 0.567003567, "volume": 777124.0}, {"date": "2009-08-14", "close": 0.542351238, "volume": 730240.0}, {"date": "2009-08-17", "close": 0.501264023, "volume": 1702448.0}, {"date": "2009-08-18", "close": 0.468394251, "volume": 734859.0}, {"date": "2009-08-19", "close": 0.476611694, "volume": 473814.0}, {"date": "2009-08-20", "close": 0.57522101, "volume": 5069233.0}, {"date": "2009-08-21", "close": 0.57522101, "volume": 1194258.0}, {"date": "2009-08-24", "close": 0.73956987, "volume": 6385832.0}, {"date": "2009-08-25", "close": 0.945005945, "volume": 11822139.0}, {"date": "2009-08-26", "close": 0.805309414, "volume": 7047703.0}, {"date": "2009-08-27", "close": 0.797091971, "volume": 2103533.0}, {"date": "2009-08-28", "close": 0.788874528, "volume": 965026.0}, {"date": "2009-08-31", "close": 0.8217443, "volume": 4775349.0}, {"date": "2009-09-01", "close": 0.8217443, "volume": 1200278.0}, {"date": "2009-09-02", "close": 0.862831515, "volume": 2353630.0}, {"date": "2009-09-03", "close": 0.90391873, "volume": 1211505.0}, {"date": "2009-09-04", "close": 0.862831515, "volume": 1358558.0}, {"date": "2009-09-07", "close": 0.862831515, "volume": 1525864.0}, {"date": "2009-09-08", "close": 0.90391873, "volume": 365653.0}, {"date": "2009-09-09", "close": 0.8217443, "volume": 375071.0}, {"date": "2009-09-10", "close": 0.8217443, "volume": 323131.0}, {"date": "2009-09-11", "close": 0.8217443, "volume": 1068883.0}, {"date": "2009-09-14", "close": 0.862831515, "volume": 254485.0}, {"date": "2009-09-15", "close": 0.862831515, "volume": 294227.0}, {"date": "2009-09-16", "close": 0.862831515, "volume": 1125123.0}, {"date": "2009-09-17", "close": 0.862831515, "volume": 512438.0}, {"date": "2009-09-18", "close": 0.862831515, "volume": 420134.0}, {"date": "2009-09-21", "close": 0.862831515, "volume": 206786.0}, {"date": "2009-09-22", "close": 0.862831515, "volume": 424755.0}, {"date": "2009-09-23", "close": 0.862831515, "volume": 742812.0}, {"date": "2009-09-24", "close": 1.15044202, "volume": 7749555.0}, {"date": "2009-09-25", "close": 1.027180375, "volume": 2851180.0}, {"date": "2009-09-28", "close": 1.23261645, "volume": 3274411.0}, {"date": "2009-09-29", "close": 1.39696531, "volume": 6529629.0}, {"date": "2009-09-30", "close": 1.438052525, "volume": 2113832.0}, {"date": "2009-10-01", "close": 1.520226955, "volume": 4804210.0}, {"date": "2009-10-02", "close": 1.47913974, "volume": 1771818.0}, {"date": "2009-10-05", "close": 1.56131417, "volume": 3169090.0}, {"date": "2009-10-06", "close": 1.80783746, "volume": 3612472.0}, {"date": "2009-10-07", "close": 2.177622395, "volume": 7179426.0}, {"date": "2009-10-08", "close": 1.931099105, "volume": 5187320.0}, {"date": "2009-10-09", "close": 1.80783746, "volume": 4113192.0}, {"date": "2009-10-12", "close": 1.80783746, "volume": 1335305.0}, {"date": "2009-10-13", "close": 1.6434886, "volume": 1211127.0}, {"date": "2009-10-14", "close": 1.72566303, "volume": 2321880.0}, {"date": "2009-10-15", "close": 1.438052525, "volume": 3101068.0}, {"date": "2009-10-16", "close": 1.355878095, "volume": 2815184.0}, {"date": "2009-10-19", "close": 1.273703665, "volume": 2764727.0}, {"date": "2009-10-20", "close": 1.56131417, "volume": 6252252.0}, {"date": "2009-10-21", "close": 1.520226955, "volume": 2026518.0}, {"date": "2009-10-22", "close": 1.438052525, "volume": 1814908.0}, {"date": "2009-10-23", "close": 1.438052525, "volume": 681338.0}, {"date": "2009-10-26", "close": 1.438052525, "volume": 430094.0}, {"date": "2009-10-27", "close": 1.39696531, "volume": 816603.0}, {"date": "2009-10-28", "close": 1.355878095, "volume": 886935.0}, {"date": "2009-10-29", "close": 1.31479088, "volume": 1297484.0}, {"date": "2009-10-30", "close": 1.39696531, "volume": 635161.0}, {"date": "2009-11-02", "close": 1.438052525, "volume": 391548.0}, {"date": "2009-11-03", "close": 1.39696531, "volume": 220658.0}, {"date": "2009-11-04", "close": 1.47913974, "volume": 902179.0}, {"date": "2009-11-05", "close": 1.39696531, "volume": 333323.0}, {"date": "2009-11-06", "close": 1.355878095, "volume": 243740.0}, {"date": "2009-11-09", "close": 1.438052525, "volume": 563110.0}, {"date": "2009-11-10", "close": 1.438052525, "volume": 694252.0}, {"date": "2009-11-11", "close": 1.39696531, "volume": 233203.0}, {"date": "2009-11-12", "close": 1.355878095, "volume": 770692.0}, {"date": "2009-11-13", "close": 1.355878095, "volume": 682203.0}, {"date": "2009-11-16", "close": 1.31479088, "volume": 446735.0}, {"date": "2009-11-17", "close": 1.355878095, "volume": 149922.0}, {"date": "2009-11-18", "close": 1.355878095, "volume": 511366.0}, {"date": "2009-11-19", "close": 1.31479088, "volume": 242628.0}, {"date": "2009-11-20", "close": 1.273703665, "volume": 538179.0}, {"date": "2009-11-23", "close": 1.31479088, "volume": 218898.0}, {"date": "2009-11-24", "close": 1.273703665, "volume": 228522.0}, {"date": "2009-11-25", "close": 1.31479088, "volume": 209134.0}, {"date": "2009-11-26", "close": 1.31479088, "volume": 118154.0}, {"date": "2009-11-27", "close": 1.273703665, "volume": 318152.0}, {"date": "2009-11-30", "close": 1.23261645, "volume": 497413.0}, {"date": "2009-12-01", "close": 1.191529235, "volume": 765661.0}, {"date": "2009-12-02", "close": 1.15044202, "volume": 295223.0}, {"date": "2009-12-03", "close": 1.273703665, "volume": 555377.0}, {"date": "2009-12-04", "close": 1.23261645, "volume": 278990.0}, {"date": "2009-12-07", "close": 1.191529235, "volume": 127875.0}, {"date": "2009-12-08", "close": 1.191529235, "volume": 163659.0}, {"date": "2009-12-09", "close": 1.15044202, "volume": 157419.0}, {"date": "2009-12-10", "close": 1.15044202, "volume": 91895.0}, {"date": "2009-12-11", "close": 1.15044202, "volume": 254383.0}, {"date": "2009-12-14", "close": 1.191529235, "volume": 281152.0}, {"date": "2009-12-15", "close": 1.15044202, "volume": 341564.0}, {"date": "2009-12-16", "close": 1.23261645, "volume": 286026.0}, {"date": "2009-12-17", "close": 1.438052525, "volume": 3190691.0}, {"date": "2009-12-18", "close": 1.31479088, "volume": 1191770.0}, {"date": "2009-12-21", "close": 1.23261645, "volume": 308075.0}, {"date": "2009-12-22", "close": 1.23261645, "volume": 290005.0}, {"date": "2009-12-23", "close": 1.273703665, "volume": 228408.0}, {"date": "2009-12-24", "close": 1.23261645, "volume": 74605.0}, {"date": "2009-12-29", "close": 1.191529235, "volume": 497755.0}, {"date": "2009-12-30", "close": 1.23261645, "volume": 54750.0}, {"date": "2009-12-31", "close": 1.23261645, "volume": 146247.0}, {"date": "2010-01-04", "close": 1.191529235, "volume": 168106.0}, {"date": "2010-01-05", "close": 1.23261645, "volume": 145807.0}, {"date": "2010-01-06", "close": 1.31479088, "volume": 1021646.0}, {"date": "2010-01-07", "close": 1.273703665, "volume": 348960.0}, {"date": "2010-01-08", "close": 1.355878095, "volume": 690487.0}, {"date": "2010-01-11", "close": 1.355878095, "volume": 835252.0}, {"date": "2010-01-12", "close": 1.31479088, "volume": 415261.0}, {"date": "2010-01-13", "close": 1.31479088, "volume": 184994.0}, {"date": "2010-01-14", "close": 1.39696531, "volume": 1401033.0}, {"date": "2010-01-15", "close": 1.47913974, "volume": 1067948.0}, {"date": "2010-01-18", "close": 1.47913974, "volume": 1328554.0}, {"date": "2010-01-19", "close": 1.39696531, "volume": 823608.0}, {"date": "2010-01-20", "close": 1.355878095, "volume": 266201.0}, {"date": "2010-01-21", "close": 1.47913974, "volume": 707862.0}, {"date": "2010-01-22", "close": 1.39696531, "volume": 399780.0}, {"date": "2010-01-25", "close": 1.355878095, "volume": 681970.0}, {"date": "2010-01-27", "close": 1.273703665, "volume": 1193365.0}, {"date": "2010-01-28", "close": 1.23261645, "volume": 273004.0}, {"date": "2010-01-29", "close": 1.191529235, "volume": 739496.0}, {"date": "2010-02-01", "close": 1.15044202, "volume": 407024.0}, {"date": "2010-02-02", "close": 1.23261645, "volume": 314109.0}, {"date": "2010-02-03", "close": 1.23261645, "volume": 134219.0}, {"date": "2010-02-04", "close": 1.191529235, "volume": 133598.0}, {"date": "2010-02-05", "close": 1.191529235, "volume": 1604111.0}, {"date": "2010-02-08", "close": 1.109354805, "volume": 313310.0}, {"date": "2010-02-09", "close": 1.15044202, "volume": 314583.0}, {"date": "2010-02-10", "close": 1.109354805, "volume": 220683.0}, {"date": "2010-02-11", "close": 1.15044202, "volume": 149158.0}, {"date": "2010-02-12", "close": 1.15044202, "volume": 186927.0}, {"date": "2010-02-15", "close": 1.273703665, "volume": 399825.0}, {"date": "2010-02-16", "close": 1.191529235, "volume": 443575.0}, {"date": "2010-02-17", "close": 1.39696531, "volume": 1617480.0}, {"date": "2010-02-18", "close": 1.31479088, "volume": 627053.0}, {"date": "2010-02-19", "close": 1.273703665, "volume": 1268197.0}, {"date": "2010-02-22", "close": 1.438052525, "volume": 968732.0}, {"date": "2010-02-23", "close": 1.273703665, "volume": 942002.0}, {"date": "2010-02-24", "close": 1.273703665, "volume": 479194.0}, {"date": "2010-02-25", "close": 1.23261645, "volume": 279535.0}, {"date": "2010-02-26", "close": 1.23261645, "volume": 332607.0}, {"date": "2010-03-01", "close": 1.23261645, "volume": 285590.0}, {"date": "2010-03-02", "close": 1.23261645, "volume": 147891.0}, {"date": "2010-03-03", "close": 1.23261645, "volume": 129588.0}, {"date": "2010-03-04", "close": 1.191529235, "volume": 144569.0}, {"date": "2010-03-05", "close": 1.23261645, "volume": 333646.0}, {"date": "2010-03-08", "close": 1.23261645, "volume": 278742.0}, {"date": "2010-03-09", "close": 1.273703665, "volume": 298477.0}, {"date": "2010-03-10", "close": 1.23261645, "volume": 287140.0}, {"date": "2010-03-11", "close": 1.23261645, "volume": 199441.0}, {"date": "2010-03-12", "close": 1.191529235, "volume": 302030.0}, {"date": "2010-03-15", "close": 1.15044202, "volume": 1213224.0}, {"date": "2010-03-16", "close": 1.15044202, "volume": 158219.0}, {"date": "2010-03-17", "close": 1.15044202, "volume": 181625.0}, {"date": "2010-03-18", "close": 1.191529235, "volume": 384603.0}, {"date": "2010-03-19", "close": 1.191529235, "volume": 189926.0}, {"date": "2010-03-22", "close": 1.15044202, "volume": 306483.0}, {"date": "2010-03-23", "close": 1.191529235, "volume": 162608.0}, {"date": "2010-03-24", "close": 1.15044202, "volume": 219988.0}, {"date": "2010-03-25", "close": 1.191529235, "volume": 294096.0}, {"date": "2010-03-26", "close": 1.191529235, "volume": 134917.0}, {"date": "2010-03-29", "close": 1.191529235, "volume": 308207.0}, {"date": "2010-03-30", "close": 1.191529235, "volume": 173205.0}, {"date": "2010-03-31", "close": 1.15044202, "volume": 268245.0}, {"date": "2010-04-01", "close": 1.15044202, "volume": 143929.0}, {"date": "2010-04-06", "close": 1.273703665, "volume": 842112.0}, {"date": "2010-04-07", "close": 1.23261645, "volume": 500716.0}, {"date": "2010-04-08", "close": 1.191529235, "volume": 308413.0}, {"date": "2010-04-09", "close": 1.23261645, "volume": 176611.0}, {"date": "2010-04-12", "close": 1.191529235, "volume": 205012.0}, {"date": "2010-04-13", "close": 1.191529235, "volume": 126316.0}, {"date": "2010-04-14", "close": 1.191529235, "volume": 139365.0}, {"date": "2010-04-15", "close": 1.23261645, "volume": 819545.0}, {"date": "2010-04-16", "close": 1.191529235, "volume": 335768.0}, {"date": "2010-04-19", "close": 1.191529235, "volume": 131659.0}, {"date": "2010-04-20", "close": 1.191529235, "volume": 221834.0}, {"date": "2010-04-21", "close": 1.191529235, "volume": 1240142.0}, {"date": "2010-04-22", "close": 1.191529235, "volume": 309218.0}, {"date": "2010-04-23", "close": 1.355878095, "volume": 1925686.0}, {"date": "2010-04-27", "close": 1.355878095, "volume": 515256.0}, {"date": "2010-04-28", "close": 1.31479088, "volume": 741721.0}, {"date": "2010-04-29", "close": 1.31479088, "volume": 414347.0}, {"date": "2010-04-30", "close": 1.47913974, "volume": 5004863.0}, {"date": "2010-05-03", "close": 1.39696531, "volume": 863448.0}, {"date": "2010-05-04", "close": 1.31479088, "volume": 687193.0}, {"date": "2010-05-05", "close": 1.23261645, "volume": 2125027.0}, {"date": "2010-05-06", "close": 1.15044202, "volume": 1274980.0}, {"date": "2010-05-07", "close": 1.15044202, "volume": 1080241.0}, {"date": "2010-05-10", "close": 1.191529235, "volume": 314956.0}, {"date": "2010-05-11", "close": 1.23261645, "volume": 1237248.0}, {"date": "2010-05-12", "close": 1.273703665, "volume": 376963.0}, {"date": "2010-05-13", "close": 1.273703665, "volume": 274722.0}, {"date": "2010-05-14", "close": 1.23261645, "volume": 147556.0}, {"date": "2010-05-17", "close": 1.23261645, "volume": 527468.0}, {"date": "2010-05-18", "close": 1.23261645, "volume": 204754.0}, {"date": "2010-05-19", "close": 1.191529235, "volume": 405391.0}, {"date": "2010-05-20", "close": 1.15044202, "volume": 688084.0}, {"date": "2010-05-21", "close": 1.109354805, "volume": 1309014.0}, {"date": "2010-05-24", "close": 1.109354805, "volume": 451767.0}, {"date": "2010-05-25", "close": 1.06826759, "volume": 533205.0}, {"date": "2010-05-26", "close": 1.06826759, "volume": 242561.0}, {"date": "2010-05-27", "close": 1.109354805, "volume": 548095.0}, {"date": "2010-05-28", "close": 1.15044202, "volume": 529446.0}, {"date": "2010-05-31", "close": 1.15044202, "volume": 100055.0}, {"date": "2010-06-01", "close": 1.15044202, "volume": 205117.0}, {"date": "2010-06-02", "close": 1.15044202, "volume": 316791.0}, {"date": "2010-06-03", "close": 1.15044202, "volume": 1002069.0}, {"date": "2010-06-04", "close": 1.15044202, "volume": 632553.0}, {"date": "2010-06-07", "close": 1.06826759, "volume": 442474.0}, {"date": "2010-06-08", "close": 1.109354805, "volume": 340982.0}, {"date": "2010-06-09", "close": 1.109354805, "volume": 113458.0}, {"date": "2010-06-10", "close": 1.109354805, "volume": 128256.0}, {"date": "2010-06-11", "close": 1.109354805, "volume": 139653.0}, {"date": "2010-06-15", "close": 1.109354805, "volume": 134956.0}, {"date": "2010-06-16", "close": 1.109354805, "volume": 224541.0}, {"date": "2010-06-17", "close": 1.109354805, "volume": 162395.0}, {"date": "2010-06-18", "close": 1.15044202, "volume": 293454.0}, {"date": "2010-06-21", "close": 1.06826759, "volume": 1689840.0}, {"date": "2010-06-22", "close": 1.027180375, "volume": 471316.0}, {"date": "2010-06-23", "close": 0.862831515, "volume": 2529679.0}, {"date": "2010-06-24", "close": 0.945005945, "volume": 988949.0}, {"date": "2010-06-25", "close": 0.945005945, "volume": 425906.0}, {"date": "2010-06-28", "close": 0.945005945, "volume": 442689.0}, {"date": "2010-06-29", "close": 0.90391873, "volume": 176517.0}, {"date": "2010-06-30", "close": 0.862831515, "volume": 630513.0}, {"date": "2010-07-01", "close": 0.862831515, "volume": 340460.0}, {"date": "2010-07-02", "close": 0.862831515, "volume": 307615.0}, {"date": "2010-07-05", "close": 0.73956987, "volume": 2067200.0}, {"date": "2010-07-06", "close": 0.714917541, "volume": 2955341.0}, {"date": "2010-07-07", "close": 0.673830326, "volume": 1139158.0}, {"date": "2010-07-08", "close": 0.690265212, "volume": 465428.0}, {"date": "2010-07-09", "close": 0.90391873, "volume": 3857339.0}, {"date": "2010-07-12", "close": 1.027180375, "volume": 1559752.0}, {"date": "2010-07-13", "close": 0.945005945, "volume": 829931.0}, {"date": "2010-07-14", "close": 0.98609316, "volume": 340699.0}, {"date": "2010-07-15", "close": 0.98609316, "volume": 311449.0}, {"date": "2010-07-16", "close": 0.90391873, "volume": 310851.0}, {"date": "2010-07-19", "close": 0.90391873, "volume": 293729.0}, {"date": "2010-07-20", "close": 0.862831515, "volume": 273584.0}, {"date": "2010-07-21", "close": 0.862831515, "volume": 911624.0}, {"date": "2010-07-22", "close": 0.8217443, "volume": 394424.0}, {"date": "2010-07-23", "close": 0.862831515, "volume": 465912.0}, {"date": "2010-07-26", "close": 0.813526857, "volume": 414622.0}, {"date": "2010-07-27", "close": 0.813526857, "volume": 245367.0}, {"date": "2010-07-28", "close": 0.813526857, "volume": 208862.0}, {"date": "2010-07-29", "close": 0.805309414, "volume": 220178.0}, {"date": "2010-07-30", "close": 0.788874528, "volume": 351364.0}, {"date": "2010-08-02", "close": 0.756004756, "volume": 650183.0}, {"date": "2010-08-03", "close": 0.780657085, "volume": 462402.0}, {"date": "2010-08-04", "close": 0.813526857, "volume": 236446.0}, {"date": "2010-08-05", "close": 0.805309414, "volume": 159847.0}, {"date": "2010-08-06", "close": 0.8217443, "volume": 380896.0}, {"date": "2010-08-09", "close": 0.805309414, "volume": 281464.0}, {"date": "2010-08-10", "close": 0.788874528, "volume": 123974.0}, {"date": "2010-08-11", "close": 0.756004756, "volume": 613869.0}, {"date": "2010-08-12", "close": 0.723134984, "volume": 362528.0}, {"date": "2010-08-13", "close": 0.73956987, "volume": 246606.0}, {"date": "2010-08-16", "close": 0.731352427, "volume": 143576.0}, {"date": "2010-08-17", "close": 0.772439642, "volume": 1701777.0}, {"date": "2010-08-18", "close": 0.747787313, "volume": 395361.0}, {"date": "2010-08-19", "close": 0.73956987, "volume": 168017.0}, {"date": "2010-08-20", "close": 0.772439642, "volume": 541565.0}, {"date": "2010-08-23", "close": 0.756004756, "volume": 96416.0}, {"date": "2010-08-24", "close": 0.747787313, "volume": 78612.0}, {"date": "2010-08-25", "close": 0.723134984, "volume": 336781.0}, {"date": "2010-08-26", "close": 0.731352427, "volume": 152059.0}, {"date": "2010-08-27", "close": 0.731352427, "volume": 151806.0}, {"date": "2010-08-30", "close": 0.73956987, "volume": 89422.0}, {"date": "2010-08-31", "close": 0.723134984, "volume": 276702.0}, {"date": "2010-09-01", "close": 0.73956987, "volume": 152327.0}, {"date": "2010-09-02", "close": 0.731352427, "volume": 157869.0}, {"date": "2010-09-03", "close": 0.73956987, "volume": 128865.0}, {"date": "2010-09-06", "close": 0.780657085, "volume": 941557.0}, {"date": "2010-09-07", "close": 0.756004756, "volume": 327739.0}, {"date": "2010-09-08", "close": 0.756004756, "volume": 191961.0}, {"date": "2010-09-09", "close": 0.780657085, "volume": 172992.0}, {"date": "2010-09-10", "close": 0.8217443, "volume": 1744360.0}, {"date": "2010-09-13", "close": 0.8217443, "volume": 1372628.0}, {"date": "2010-09-14", "close": 0.797091971, "volume": 264366.0}, {"date": "2010-09-15", "close": 0.772439642, "volume": 479378.0}, {"date": "2010-09-16", "close": 0.772439642, "volume": 502471.0}, {"date": "2010-09-17", "close": 0.788874528, "volume": 382963.0}, {"date": "2010-09-20", "close": 0.862831515, "volume": 2882861.0}, {"date": "2010-09-21", "close": 0.805309414, "volume": 946271.0}, {"date": "2010-09-22", "close": 0.797091971, "volume": 307075.0}, {"date": "2010-09-23", "close": 0.805309414, "volume": 312165.0}, {"date": "2010-09-24", "close": 0.797091971, "volume": 262873.0}, {"date": "2010-09-27", "close": 0.805309414, "volume": 352086.0}, {"date": "2010-09-28", "close": 0.805309414, "volume": 208958.0}, {"date": "2010-09-29", "close": 0.797091971, "volume": 169221.0}, {"date": "2010-09-30", "close": 0.8217443, "volume": 1481207.0}, {"date": "2010-10-01", "close": 0.862831515, "volume": 927614.0}, {"date": "2010-10-04", "close": 1.027180375, "volume": 2273186.0}, {"date": "2010-10-05", "close": 0.98609316, "volume": 1235360.0}, {"date": "2010-10-06", "close": 1.027180375, "volume": 985693.0}, {"date": "2010-10-07", "close": 1.15044202, "volume": 3521759.0}, {"date": "2010-10-08", "close": 1.191529235, "volume": 1357198.0}, {"date": "2010-10-11", "close": 1.15044202, "volume": 2057481.0}, {"date": "2010-10-12", "close": 1.15044202, "volume": 1185209.0}, {"date": "2010-10-13", "close": 1.15044202, "volume": 1773548.0}, {"date": "2010-10-14", "close": 1.109354805, "volume": 1186095.0}, {"date": "2010-10-15", "close": 1.191529235, "volume": 1050388.0}, {"date": "2010-10-18", "close": 1.23261645, "volume": 2326346.0}, {"date": "2010-10-19", "close": 1.15044202, "volume": 694381.0}, {"date": "2010-10-20", "close": 1.191529235, "volume": 1156740.0}, {"date": "2010-10-21", "close": 1.23261645, "volume": 1255274.0}, {"date": "2010-10-22", "close": 1.23261645, "volume": 1416244.0}, {"date": "2010-10-25", "close": 1.15044202, "volume": 241315.0}, {"date": "2010-10-26", "close": 1.109354805, "volume": 782501.0}, {"date": "2010-10-27", "close": 1.06826759, "volume": 822214.0}, {"date": "2010-10-28", "close": 1.06826759, "volume": 460950.0}, {"date": "2010-10-29", "close": 1.06826759, "volume": 227493.0}, {"date": "2010-11-01", "close": 1.06826759, "volume": 232783.0}, {"date": "2010-11-02", "close": 1.06826759, "volume": 138881.0}, {"date": "2010-11-03", "close": 1.06826759, "volume": 210942.0}, {"date": "2010-11-04", "close": 1.06826759, "volume": 232494.0}, {"date": "2010-11-05", "close": 1.06826759, "volume": 177847.0}, {"date": "2010-11-08", "close": 1.06826759, "volume": 352238.0}, {"date": "2010-11-09", "close": 1.109354805, "volume": 293479.0}, {"date": "2010-11-10", "close": 1.06826759, "volume": 265412.0}, {"date": "2010-11-11", "close": 1.027180375, "volume": 414146.0}, {"date": "2010-11-12", "close": 0.945005945, "volume": 991802.0}, {"date": "2010-11-15", "close": 0.945005945, "volume": 367163.0}, {"date": "2010-11-16", "close": 0.945005945, "volume": 379412.0}, {"date": "2010-11-17", "close": 0.98609316, "volume": 361208.0}, {"date": "2010-11-18", "close": 0.98609316, "volume": 491530.0}, {"date": "2010-11-19", "close": 0.98609316, "volume": 244646.0}, {"date": "2010-11-22", "close": 0.945005945, "volume": 242299.0}, {"date": "2010-11-23", "close": 0.945005945, "volume": 114038.0}, {"date": "2010-11-24", "close": 0.945005945, "volume": 151940.0}, {"date": "2010-11-25", "close": 0.945005945, "volume": 595855.0}, {"date": "2010-11-26", "close": 0.945005945, "volume": 208739.0}, {"date": "2010-11-29", "close": 0.90391873, "volume": 83788.0}, {"date": "2010-11-30", "close": 0.90391873, "volume": 234970.0}, {"date": "2010-12-01", "close": 0.90391873, "volume": 198221.0}, {"date": "2010-12-02", "close": 0.862831515, "volume": 264529.0}, {"date": "2010-12-03", "close": 0.862831515, "volume": 176856.0}, {"date": "2010-12-06", "close": 0.862831515, "volume": 107569.0}, {"date": "2010-12-07", "close": 0.862831515, "volume": 150534.0}, {"date": "2010-12-08", "close": 0.862831515, "volume": 131206.0}, {"date": "2010-12-09", "close": 0.862831515, "volume": 306026.0}, {"date": "2010-12-10", "close": 0.862831515, "volume": 89348.0}, {"date": "2010-12-13", "close": 0.862831515, "volume": 390391.0}, {"date": "2010-12-14", "close": 0.862831515, "volume": 490302.0}, {"date": "2010-12-15", "close": 0.862831515, "volume": 205708.0}, {"date": "2010-12-16", "close": 1.027180375, "volume": 1123382.0}, {"date": "2010-12-17", "close": 1.027180375, "volume": 1202957.0}, {"date": "2010-12-20", "close": 1.109354805, "volume": 757224.0}, {"date": "2010-12-21", "close": 1.027180375, "volume": 2652082.0}, {"date": "2010-12-22", "close": 0.98609316, "volume": 127357.0}, {"date": "2010-12-23", "close": 1.31479088, "volume": 7987561.0}, {"date": "2010-12-24", "close": 1.23261645, "volume": 830162.0}, {"date": "2010-12-29", "close": 1.23261645, "volume": 1064459.0}, {"date": "2010-12-30", "close": 1.39696531, "volume": 2105516.0}, {"date": "2010-12-31", "close": 1.39696531, "volume": 1375487.0}, {"date": "2011-01-04", "close": 1.6434886, "volume": 3945548.0}, {"date": "2011-01-05", "close": 1.848924675, "volume": 5463085.0}, {"date": "2011-01-06", "close": 1.56131417, "volume": 4972502.0}, {"date": "2011-01-07", "close": 1.6434886, "volume": 2017076.0}, {"date": "2011-01-10", "close": 2.05436075, "volume": 5163182.0}, {"date": "2011-01-11", "close": 1.97218632, "volume": 3247101.0}, {"date": "2011-01-12", "close": 1.848924675, "volume": 3580670.0}, {"date": "2011-01-13", "close": 1.89001189, "volume": 907683.0}, {"date": "2011-01-14", "close": 2.13653518, "volume": 5968490.0}, {"date": "2011-01-17", "close": 2.05436075, "volume": 2420773.0}, {"date": "2011-01-18", "close": 2.095447965, "volume": 945289.0}, {"date": "2011-01-19", "close": 2.013273535, "volume": 2342124.0}, {"date": "2011-01-20", "close": 1.89001189, "volume": 1442554.0}, {"date": "2011-01-21", "close": 1.89001189, "volume": 872180.0}, {"date": "2011-01-24", "close": 1.848924675, "volume": 1054616.0}, {"date": "2011-01-25", "close": 1.80783746, "volume": 2199344.0}, {"date": "2011-01-27", "close": 1.80783746, "volume": 1078819.0}, {"date": "2011-01-28", "close": 1.89001189, "volume": 2015817.0}, {"date": "2011-01-31", "close": 1.89001189, "volume": 663280.0}, {"date": "2011-02-01", "close": 1.97218632, "volume": 3541944.0}, {"date": "2011-02-02", "close": 1.89001189, "volume": 851069.0}, {"date": "2011-02-03", "close": 1.848924675, "volume": 847727.0}, {"date": "2011-02-04", "close": 1.931099105, "volume": 1543868.0}, {"date": "2011-02-07", "close": 2.013273535, "volume": 1183501.0}, {"date": "2011-02-08", "close": 1.97218632, "volume": 1207977.0}, {"date": "2011-02-09", "close": 1.931099105, "volume": 652215.0}, {"date": "2011-02-10", "close": 1.848924675, "volume": 1432815.0}, {"date": "2011-02-11", "close": 1.848924675, "volume": 621817.0}, {"date": "2011-02-14", "close": 1.80783746, "volume": 388823.0}, {"date": "2011-02-15", "close": 1.766750245, "volume": 648610.0}, {"date": "2011-02-16", "close": 1.72566303, "volume": 734941.0}, {"date": "2011-02-17", "close": 1.89001189, "volume": 818735.0}, {"date": "2011-02-18", "close": 1.931099105, "volume": 833184.0}, {"date": "2011-02-21", "close": 1.931099105, "volume": 1321777.0}, {"date": "2011-02-22", "close": 1.848924675, "volume": 595380.0}, {"date": "2011-02-23", "close": 1.848924675, "volume": 444314.0}, {"date": "2011-02-24", "close": 1.931099105, "volume": 923365.0}, {"date": "2011-02-25", "close": 2.13653518, "volume": 4687705.0}, {"date": "2011-02-28", "close": 2.05436075, "volume": 2727891.0}, {"date": "2011-03-01", "close": 1.97218632, "volume": 801281.0}, {"date": "2011-03-02", "close": 1.931099105, "volume": 1234866.0}, {"date": "2011-03-03", "close": 1.89001189, "volume": 1144606.0}, {"date": "2011-03-04", "close": 1.931099105, "volume": 806536.0}, {"date": "2011-03-07", "close": 1.848924675, "volume": 341369.0}, {"date": "2011-03-08", "close": 1.97218632, "volume": 1206095.0}, {"date": "2011-03-09", "close": 1.848924675, "volume": 906806.0}, {"date": "2011-03-10", "close": 1.89001189, "volume": 1000762.0}, {"date": "2011-03-11", "close": 1.848924675, "volume": 622987.0}, {"date": "2011-03-14", "close": 1.80783746, "volume": 610335.0}, {"date": "2011-03-15", "close": 1.684575815, "volume": 1619975.0}, {"date": "2011-03-16", "close": 1.766750245, "volume": 1068105.0}, {"date": "2011-03-17", "close": 1.684575815, "volume": 1127070.0}, {"date": "2011-03-18", "close": 1.766750245, "volume": 930780.0}, {"date": "2011-03-21", "close": 1.80783746, "volume": 505103.0}, {"date": "2011-03-22", "close": 1.931099105, "volume": 1159660.0}, {"date": "2011-03-23", "close": 2.013273535, "volume": 918873.0}, {"date": "2011-03-24", "close": 1.931099105, "volume": 721733.0}, {"date": "2011-03-25", "close": 1.931099105, "volume": 440497.0}, {"date": "2011-03-28", "close": 2.013273535, "volume": 1702398.0}, {"date": "2011-03-29", "close": 2.30088404, "volume": 5866859.0}, {"date": "2011-03-30", "close": 2.21870961, "volume": 5622057.0}, {"date": "2011-03-31", "close": 2.259796825, "volume": 1276555.0}, {"date": "2011-04-01", "close": 2.4652329, "volume": 5120755.0}, {"date": "2011-04-04", "close": 2.506320115, "volume": 3295916.0}, {"date": "2011-04-05", "close": 2.424145685, "volume": 2259603.0}, {"date": "2011-04-06", "close": 2.71175619, "volume": 4851960.0}, {"date": "2011-04-07", "close": 2.87610505, "volume": 5089092.0}, {"date": "2011-04-08", "close": 3.245889985, "volume": 7467877.0}, {"date": "2011-04-11", "close": 2.95827948, "volume": 6700271.0}, {"date": "2011-04-12", "close": 3.081541125, "volume": 4352093.0}, {"date": "2011-04-13", "close": 3.12262834, "volume": 2209571.0}, {"date": "2011-04-14", "close": 3.12262834, "volume": 1831540.0}, {"date": "2011-04-15", "close": 3.12262834, "volume": 824071.0}, {"date": "2011-04-18", "close": 2.999366695, "volume": 604906.0}, {"date": "2011-04-19", "close": 2.87610505, "volume": 1517373.0}, {"date": "2011-04-20", "close": 2.95827948, "volume": 675155.0}, {"date": "2011-04-21", "close": 3.081541125, "volume": 946511.0}, {"date": "2011-04-27", "close": 3.081541125, "volume": 540737.0}, {"date": "2011-04-28", "close": 2.917192265, "volume": 884044.0}, {"date": "2011-04-29", "close": 2.87610505, "volume": 3099767.0}, {"date": "2011-05-02", "close": 2.79393062, "volume": 821918.0}, {"date": "2011-05-03", "close": 2.79393062, "volume": 956204.0}, {"date": "2011-05-04", "close": 2.79393062, "volume": 510270.0}, {"date": "2011-05-05", "close": 2.71175619, "volume": 932979.0}, {"date": "2011-05-06", "close": 2.62958176, "volume": 1448592.0}, {"date": "2011-05-09", "close": 2.79393062, "volume": 978602.0}, {"date": "2011-05-10", "close": 2.835017835, "volume": 2419760.0}, {"date": "2011-05-11", "close": 2.835017835, "volume": 586874.0}, {"date": "2011-05-12", "close": 2.71175619, "volume": 604398.0}, {"date": "2011-05-13", "close": 2.79393062, "volume": 372756.0}, {"date": "2011-05-16", "close": 2.670668975, "volume": 777981.0}, {"date": "2011-05-17", "close": 2.752843405, "volume": 542841.0}, {"date": "2011-05-18", "close": 2.917192265, "volume": 1239120.0}, {"date": "2011-05-19", "close": 2.835017835, "volume": 335863.0}, {"date": "2011-05-20", "close": 2.79393062, "volume": 328941.0}, {"date": "2011-05-23", "close": 2.752843405, "volume": 526905.0}, {"date": "2011-05-24", "close": 2.752843405, "volume": 764057.0}, {"date": "2011-05-26", "close": 2.424145685, "volume": 3878249.0}, {"date": "2011-05-27", "close": 2.506320115, "volume": 1682375.0}, {"date": "2011-05-30", "close": 2.506320115, "volume": 670359.0}, {"date": "2011-05-31", "close": 2.62958176, "volume": 3967016.0}, {"date": "2011-06-01", "close": 2.54740733, "volume": 1380955.0}, {"date": "2011-06-02", "close": 2.4652329, "volume": 1731102.0}, {"date": "2011-06-03", "close": 2.4652329, "volume": 608740.0}, {"date": "2011-06-06", "close": 2.424145685, "volume": 959435.0}, {"date": "2011-06-07", "close": 2.38305847, "volume": 723071.0}, {"date": "2011-06-08", "close": 2.4652329, "volume": 918595.0}, {"date": "2011-06-09", "close": 2.4652329, "volume": 680307.0}, {"date": "2011-06-10", "close": 2.4652329, "volume": 748896.0}, {"date": "2011-06-14", "close": 2.506320115, "volume": 725930.0}, {"date": "2011-06-15", "close": 2.4652329, "volume": 977759.0}, {"date": "2011-06-16", "close": 2.30088404, "volume": 1434627.0}, {"date": "2011-06-17", "close": 2.259796825, "volume": 898741.0}, {"date": "2011-06-20", "close": 2.259796825, "volume": 562753.0}, {"date": "2011-06-21", "close": 2.30088404, "volume": 287433.0}, {"date": "2011-06-22", "close": 2.30088404, "volume": 448229.0}, {"date": "2011-06-23", "close": 2.38305847, "volume": 1045321.0}, {"date": "2011-06-24", "close": 2.424145685, "volume": 440436.0}, {"date": "2011-06-27", "close": 2.38305847, "volume": 423412.0}, {"date": "2011-06-28", "close": 2.38305847, "volume": 520013.0}, {"date": "2011-06-29", "close": 2.341971255, "volume": 1346556.0}, {"date": "2011-06-30", "close": 2.38305847, "volume": 600793.0}, {"date": "2011-07-01", "close": 2.4652329, "volume": 1607080.0}, {"date": "2011-07-04", "close": 2.38305847, "volume": 685172.0}, {"date": "2011-07-05", "close": 2.38305847, "volume": 482829.0}, {"date": "2011-07-06", "close": 2.38305847, "volume": 320095.0}, {"date": "2011-07-07", "close": 2.62958176, "volume": 2159772.0}, {"date": "2011-07-08", "close": 2.54740733, "volume": 927682.0}, {"date": "2011-07-11", "close": 2.506320115, "volume": 678816.0}, {"date": "2011-07-12", "close": 2.506320115, "volume": 684832.0}, {"date": "2011-07-13", "close": 2.4652329, "volume": 747950.0}, {"date": "2011-07-14", "close": 2.341971255, "volume": 1131344.0}, {"date": "2011-07-15", "close": 2.259796825, "volume": 1144194.0}, {"date": "2011-07-18", "close": 2.30088404, "volume": 1229287.0}, {"date": "2011-07-19", "close": 2.341971255, "volume": 938497.0}, {"date": "2011-07-20", "close": 2.424145685, "volume": 528200.0}, {"date": "2011-07-21", "close": 2.341971255, "volume": 269486.0}, {"date": "2011-07-22", "close": 2.341971255, "volume": 303705.0}, {"date": "2011-07-25", "close": 2.341971255, "volume": 301157.0}, {"date": "2011-07-26", "close": 2.30088404, "volume": 585858.0}, {"date": "2011-07-27", "close": 2.259796825, "volume": 524952.0}, {"date": "2011-07-28", "close": 2.177622395, "volume": 830019.0}, {"date": "2011-07-29", "close": 2.13653518, "volume": 1532535.0}, {"date": "2011-08-01", "close": 2.21870961, "volume": 782430.0}, {"date": "2011-08-02", "close": 2.095447965, "volume": 739253.0}, {"date": "2011-08-03", "close": 2.013273535, "volume": 2062790.0}, {"date": "2011-08-04", "close": 1.602401385, "volume": 12745757.0}, {"date": "2011-08-05", "close": 1.520226955, "volume": 4931076.0}, {"date": "2011-08-08", "close": 1.355878095, "volume": 4028168.0}, {"date": "2011-08-09", "close": 1.355878095, "volume": 5230306.0}, {"date": "2011-08-10", "close": 1.47913974, "volume": 4718542.0}, {"date": "2011-08-11", "close": 1.438052525, "volume": 3292532.0}, {"date": "2011-08-12", "close": 1.47913974, "volume": 2223530.0}, {"date": "2011-08-15", "close": 1.56131417, "volume": 2499670.0}, {"date": "2011-08-16", "close": 1.6434886, "volume": 3459337.0}, {"date": "2011-08-17", "close": 1.766750245, "volume": 1996177.0}, {"date": "2011-08-18", "close": 1.6434886, "volume": 1400073.0}, {"date": "2011-08-19", "close": 1.47913974, "volume": 4254045.0}, {"date": "2011-08-22", "close": 1.520226955, "volume": 1834113.0}, {"date": "2011-08-23", "close": 1.47913974, "volume": 2086226.0}, {"date": "2011-08-24", "close": 1.438052525, "volume": 1004823.0}, {"date": "2011-08-25", "close": 1.438052525, "volume": 550094.0}, {"date": "2011-08-26", "close": 1.438052525, "volume": 596399.0}, {"date": "2011-08-29", "close": 1.602401385, "volume": 2434378.0}, {"date": "2011-08-30", "close": 1.56131417, "volume": 1551288.0}, {"date": "2011-08-31", "close": 1.602401385, "volume": 518290.0}, {"date": "2011-09-01", "close": 1.602401385, "volume": 1163335.0}, {"date": "2011-09-02", "close": 1.684575815, "volume": 3994586.0}, {"date": "2011-09-05", "close": 1.6434886, "volume": 1118347.0}, {"date": "2011-09-06", "close": 1.602401385, "volume": 1157264.0}, {"date": "2011-09-07", "close": 1.684575815, "volume": 1600881.0}, {"date": "2011-09-08", "close": 1.6434886, "volume": 1453408.0}, {"date": "2011-09-09", "close": 1.684575815, "volume": 676278.0}, {"date": "2011-09-12", "close": 1.602401385, "volume": 1106879.0}, {"date": "2011-09-13", "close": 1.602401385, "volume": 432452.0}, {"date": "2011-09-14", "close": 1.56131417, "volume": 985542.0}, {"date": "2011-09-15", "close": 1.602401385, "volume": 682853.0}, {"date": "2011-09-16", "close": 1.72566303, "volume": 3698558.0}, {"date": "2011-09-19", "close": 1.684575815, "volume": 463123.0}, {"date": "2011-09-20", "close": 1.6434886, "volume": 386770.0}, {"date": "2011-09-21", "close": 1.6434886, "volume": 167140.0}, {"date": "2011-09-22", "close": 1.520226955, "volume": 498875.0}, {"date": "2011-09-23", "close": 1.438052525, "volume": 1281763.0}, {"date": "2011-09-26", "close": 1.273703665, "volume": 1030244.0}, {"date": "2011-09-27", "close": 1.355878095, "volume": 975596.0}, {"date": "2011-09-28", "close": 1.355878095, "volume": 437136.0}, {"date": "2011-09-29", "close": 1.355878095, "volume": 359966.0}, {"date": "2011-09-30", "close": 1.355878095, "volume": 326807.0}, {"date": "2011-10-03", "close": 1.31479088, "volume": 317285.0}, {"date": "2011-10-04", "close": 1.273703665, "volume": 645132.0}, {"date": "2011-10-05", "close": 1.23261645, "volume": 655120.0}, {"date": "2011-10-06", "close": 1.31479088, "volume": 1107747.0}, {"date": "2011-10-07", "close": 1.39696531, "volume": 913049.0}, {"date": "2011-10-10", "close": 1.39696531, "volume": 239882.0}, {"date": "2011-10-11", "close": 1.39696531, "volume": 1205822.0}, {"date": "2011-10-12", "close": 1.355878095, "volume": 113898.0}, {"date": "2011-10-13", "close": 1.355878095, "volume": 287085.0}, {"date": "2011-10-14", "close": 1.355878095, "volume": 402998.0}, {"date": "2011-10-17", "close": 1.355878095, "volume": 186602.0}, {"date": "2011-10-18", "close": 1.355878095, "volume": 350253.0}, {"date": "2011-10-19", "close": 1.31479088, "volume": 101287.0}, {"date": "2011-10-20", "close": 1.31479088, "volume": 149561.0}, {"date": "2011-10-21", "close": 1.355878095, "volume": 187874.0}, {"date": "2011-10-24", "close": 1.438052525, "volume": 673534.0}, {"date": "2011-10-25", "close": 1.56131417, "volume": 2427585.0}, {"date": "2011-10-26", "close": 1.56131417, "volume": 492393.0}, {"date": "2011-10-27", "close": 1.6434886, "volume": 499856.0}, {"date": "2011-10-28", "close": 1.56131417, "volume": 1262705.0}, {"date": "2011-10-31", "close": 1.56131417, "volume": 243073.0}, {"date": "2011-11-01", "close": 1.47913974, "volume": 948380.0}, {"date": "2011-11-02", "close": 1.56131417, "volume": 757051.0}, {"date": "2011-11-03", "close": 1.438052525, "volume": 1011642.0}, {"date": "2011-11-04", "close": 1.438052525, "volume": 814568.0}, {"date": "2011-11-07", "close": 1.39696531, "volume": 284122.0}, {"date": "2011-11-08", "close": 1.47913974, "volume": 691394.0}, {"date": "2011-11-09", "close": 1.520226955, "volume": 464900.0}, {"date": "2011-11-10", "close": 1.438052525, "volume": 587702.0}, {"date": "2011-11-11", "close": 1.520226955, "volume": 337833.0}, {"date": "2011-11-14", "close": 1.520226955, "volume": 648595.0}, {"date": "2011-11-15", "close": 1.47913974, "volume": 367783.0}, {"date": "2011-11-16", "close": 1.47913974, "volume": 513805.0}, {"date": "2011-11-17", "close": 1.520226955, "volume": 615846.0}, {"date": "2011-11-18", "close": 1.438052525, "volume": 963560.0}, {"date": "2011-11-21", "close": 1.438052525, "volume": 432794.0}, {"date": "2011-11-22", "close": 1.438052525, "volume": 164997.0}, {"date": "2011-11-23", "close": 1.39696531, "volume": 363463.0}, {"date": "2011-11-24", "close": 1.39696531, "volume": 164773.0}, {"date": "2011-11-25", "close": 1.355878095, "volume": 344928.0}, {"date": "2011-11-28", "close": 1.39696531, "volume": 326778.0}, {"date": "2011-11-29", "close": 1.355878095, "volume": 486656.0}, {"date": "2011-11-30", "close": 1.355878095, "volume": 268792.0}, {"date": "2011-12-01", "close": 1.355878095, "volume": 655811.0}, {"date": "2011-12-02", "close": 1.39696531, "volume": 467067.0}, {"date": "2011-12-05", "close": 1.39696531, "volume": 369200.0}, {"date": "2011-12-06", "close": 1.31479088, "volume": 322585.0}, {"date": "2011-12-07", "close": 1.31479088, "volume": 173200.0}, {"date": "2011-12-08", "close": 1.273703665, "volume": 378118.0}, {"date": "2011-12-09", "close": 1.31479088, "volume": 196907.0}, {"date": "2011-12-12", "close": 1.31479088, "volume": 292435.0}, {"date": "2011-12-13", "close": 1.31479088, "volume": 336465.0}, {"date": "2011-12-14", "close": 1.31479088, "volume": 105822.0}, {"date": "2011-12-15", "close": 1.273703665, "volume": 440385.0}, {"date": "2011-12-16", "close": 1.273703665, "volume": 312722.0}, {"date": "2011-12-19", "close": 1.191529235, "volume": 479333.0}, {"date": "2011-12-20", "close": 1.191529235, "volume": 645870.0}, {"date": "2011-12-21", "close": 1.191529235, "volume": 275636.0}, {"date": "2011-12-22", "close": 1.23261645, "volume": 128291.0}, {"date": "2011-12-23", "close": 1.23261645, "volume": 115150.0}, {"date": "2011-12-28", "close": 1.31479088, "volume": 688936.0}, {"date": "2011-12-29", "close": 1.31479088, "volume": 166529.0}, {"date": "2011-12-30", "close": 1.31479088, "volume": 164214.0}, {"date": "2012-01-03", "close": 1.31479088, "volume": 143378.0}, {"date": "2012-01-04", "close": 1.31479088, "volume": 333236.0}, {"date": "2012-01-05", "close": 1.31479088, "volume": 180241.0}, {"date": "2012-01-06", "close": 1.438052525, "volume": 1024678.0}, {"date": "2012-01-09", "close": 1.355878095, "volume": 217107.0}, {"date": "2012-01-10", "close": 1.39696531, "volume": 272978.0}, {"date": "2012-01-11", "close": 1.355878095, "volume": 271462.0}, {"date": "2012-01-12", "close": 1.438052525, "volume": 264444.0}, {"date": "2012-01-13", "close": 1.438052525, "volume": 224821.0}, {"date": "2012-01-16", "close": 1.355878095, "volume": 163533.0}, {"date": "2012-01-17", "close": 1.47913974, "volume": 932969.0}, {"date": "2012-01-18", "close": 1.438052525, "volume": 153202.0}, {"date": "2012-01-19", "close": 1.39696531, "volume": 322511.0}, {"date": "2012-01-20", "close": 1.438052525, "volume": 351934.0}, {"date": "2012-01-23", "close": 1.39696531, "volume": 344144.0}, {"date": "2012-01-24", "close": 1.39696531, "volume": 174381.0}, {"date": "2012-01-25", "close": 1.39696531, "volume": 140921.0}, {"date": "2012-01-27", "close": 1.355878095, "volume": 1210782.0}, {"date": "2012-01-30", "close": 1.355878095, "volume": 444658.0}, {"date": "2012-01-31", "close": 1.355878095, "volume": 307743.0}, {"date": "2012-02-01", "close": 1.355878095, "volume": 225272.0}, {"date": "2012-02-02", "close": 1.31479088, "volume": 342541.0}, {"date": "2012-02-03", "close": 1.31479088, "volume": 270127.0}, {"date": "2012-02-06", "close": 1.31479088, "volume": 157975.0}, {"date": "2012-02-07", "close": 1.355878095, "volume": 403244.0}, {"date": "2012-02-08", "close": 1.438052525, "volume": 1208992.0}, {"date": "2012-02-09", "close": 1.39696531, "volume": 339000.0}, {"date": "2012-02-10", "close": 1.39696531, "volume": 289420.0}, {"date": "2012-02-13", "close": 1.47913974, "volume": 1793344.0}, {"date": "2012-02-14", "close": 1.520226955, "volume": 3040921.0}, {"date": "2012-02-15", "close": 1.520226955, "volume": 519061.0}, {"date": "2012-02-16", "close": 1.520226955, "volume": 404737.0}, {"date": "2012-02-17", "close": 1.684575815, "volume": 4388927.0}, {"date": "2012-02-20", "close": 1.80783746, "volume": 2036408.0}, {"date": "2012-02-21", "close": 1.684575815, "volume": 1656749.0}, {"date": "2012-02-22", "close": 1.766750245, "volume": 1359207.0}, {"date": "2012-02-23", "close": 1.89001189, "volume": 1737386.0}, {"date": "2012-02-24", "close": 2.05436075, "volume": 3537778.0}, {"date": "2012-02-27", "close": 2.177622395, "volume": 1929626.0}, {"date": "2012-02-28", "close": 2.05436075, "volume": 3103424.0}, {"date": "2012-02-29", "close": 2.05436075, "volume": 1957563.0}, {"date": "2012-03-01", "close": 1.848924675, "volume": 3364340.0}, {"date": "2012-03-02", "close": 1.848924675, "volume": 1764719.0}, {"date": "2012-03-05", "close": 1.848924675, "volume": 893318.0}, {"date": "2012-03-06", "close": 1.89001189, "volume": 1641416.0}, {"date": "2012-03-07", "close": 1.72566303, "volume": 2145557.0}, {"date": "2012-03-08", "close": 1.602401385, "volume": 1291185.0}, {"date": "2012-03-09", "close": 1.6434886, "volume": 1231975.0}, {"date": "2012-03-12", "close": 1.6434886, "volume": 853794.0}, {"date": "2012-03-13", "close": 1.6434886, "volume": 536099.0}, {"date": "2012-03-14", "close": 1.72566303, "volume": 1530532.0}, {"date": "2012-03-15", "close": 1.848924675, "volume": 1244050.0}, {"date": "2012-03-16", "close": 1.97218632, "volume": 989760.0}, {"date": "2012-03-19", "close": 1.848924675, "volume": 747451.0}, {"date": "2012-03-20", "close": 1.848924675, "volume": 274360.0}, {"date": "2012-03-21", "close": 1.80783746, "volume": 473210.0}, {"date": "2012-03-22", "close": 1.97218632, "volume": 906099.0}, {"date": "2012-03-23", "close": 2.05436075, "volume": 1513617.0}, {"date": "2012-03-26", "close": 1.97218632, "volume": 2238136.0}, {"date": "2012-03-27", "close": 1.931099105, "volume": 704100.0}, {"date": "2012-03-28", "close": 2.013273535, "volume": 1369840.0}, {"date": "2012-03-29", "close": 1.97218632, "volume": 1327212.0}, {"date": "2012-03-30", "close": 1.97218632, "volume": 293692.0}, {"date": "2012-04-02", "close": 1.931099105, "volume": 1170308.0}, {"date": "2012-04-03", "close": 1.848924675, "volume": 523245.0}, {"date": "2012-04-04", "close": 1.89001189, "volume": 455322.0}, {"date": "2012-04-05", "close": 1.931099105, "volume": 981365.0}, {"date": "2012-04-10", "close": 1.931099105, "volume": 518744.0}, {"date": "2012-04-11", "close": 1.848924675, "volume": 780084.0}, {"date": "2012-04-12", "close": 1.848924675, "volume": 719618.0}, {"date": "2012-04-13", "close": 2.259796825, "volume": 4841199.0}, {"date": "2012-04-16", "close": 2.21870961, "volume": 3398755.0}, {"date": "2012-04-17", "close": 1.97218632, "volume": 2633379.0}, {"date": "2012-04-18", "close": 1.97218632, "volume": 1203872.0}, {"date": "2012-04-19", "close": 1.848924675, "volume": 1402307.0}, {"date": "2012-04-20", "close": 1.80783746, "volume": 2226908.0}, {"date": "2012-04-23", "close": 1.6434886, "volume": 2967762.0}, {"date": "2012-04-24", "close": 1.602401385, "volume": 2266048.0}, {"date": "2012-04-26", "close": 1.766750245, "volume": 2959571.0}, {"date": "2012-04-27", "close": 1.6434886, "volume": 1002342.0}, {"date": "2012-04-30", "close": 1.766750245, "volume": 961975.0}, {"date": "2012-05-01", "close": 1.72566303, "volume": 422743.0}, {"date": "2012-05-02", "close": 1.72566303, "volume": 738989.0}, {"date": "2012-05-03", "close": 1.6434886, "volume": 946085.0}, {"date": "2012-05-04", "close": 1.684575815, "volume": 956016.0}, {"date": "2012-05-07", "close": 1.56131417, "volume": 1562189.0}, {"date": "2012-05-08", "close": 1.56131417, "volume": 641209.0}, {"date": "2012-05-09", "close": 1.47913974, "volume": 934399.0}, {"date": "2012-05-10", "close": 1.47913974, "volume": 993926.0}, {"date": "2012-05-11", "close": 1.438052525, "volume": 478254.0}, {"date": "2012-05-14", "close": 1.438052525, "volume": 460416.0}, {"date": "2012-05-15", "close": 1.355878095, "volume": 1017880.0}, {"date": "2012-05-16", "close": 1.355878095, "volume": 552825.0}, {"date": "2012-05-17", "close": 1.355878095, "volume": 485433.0}, {"date": "2012-05-18", "close": 1.23261645, "volume": 513279.0}, {"date": "2012-05-21", "close": 1.273703665, "volume": 889251.0}, {"date": "2012-05-22", "close": 1.355878095, "volume": 186105.0}, {"date": "2012-05-23", "close": 1.355878095, "volume": 196593.0}, {"date": "2012-05-24", "close": 1.23261645, "volume": 943880.0}, {"date": "2012-05-25", "close": 1.191529235, "volume": 1463515.0}, {"date": "2012-05-28", "close": 1.109354805, "volume": 882685.0}, {"date": "2012-05-29", "close": 1.15044202, "volume": 1509434.0}, {"date": "2012-05-30", "close": 1.23261645, "volume": 852094.0}, {"date": "2012-05-31", "close": 1.23261645, "volume": 645049.0}, {"date": "2012-06-01", "close": 1.31479088, "volume": 1022285.0}, {"date": "2012-06-04", "close": 1.191529235, "volume": 973919.0}, {"date": "2012-06-05", "close": 1.355878095, "volume": 715299.0}, {"date": "2012-06-06", "close": 1.31479088, "volume": 545583.0}, {"date": "2012-06-07", "close": 1.23261645, "volume": 1046398.0}, {"date": "2012-06-08", "close": 1.06826759, "volume": 1686506.0}, {"date": "2012-06-12", "close": 0.945005945, "volume": 1464359.0}, {"date": "2012-06-13", "close": 0.98609316, "volume": 799150.0}, {"date": "2012-06-14", "close": 0.98609316, "volume": 468768.0}, {"date": "2012-06-15", "close": 0.945005945, "volume": 449598.0}, {"date": "2012-06-18", "close": 0.98609316, "volume": 343111.0}, {"date": "2012-06-19", "close": 1.027180375, "volume": 306025.0}, {"date": "2012-06-20", "close": 0.945005945, "volume": 300371.0}, {"date": "2012-06-21", "close": 0.945005945, "volume": 567118.0}, {"date": "2012-06-22", "close": 0.90391873, "volume": 758503.0}, {"date": "2012-06-25", "close": 0.862831515, "volume": 269677.0}, {"date": "2012-06-26", "close": 0.797091971, "volume": 1915309.0}, {"date": "2012-06-27", "close": 0.805309414, "volume": 1313689.0}, {"date": "2012-06-28", "close": 0.8217443, "volume": 520496.0}, {"date": "2012-06-29", "close": 0.945005945, "volume": 1368877.0}, {"date": "2012-07-02", "close": 0.98609316, "volume": 729907.0}, {"date": "2012-07-03", "close": 0.945005945, "volume": 305347.0}, {"date": "2012-07-04", "close": 0.90391873, "volume": 628604.0}, {"date": "2012-07-05", "close": 0.90391873, "volume": 461543.0}, {"date": "2012-07-06", "close": 0.945005945, "volume": 299334.0}, {"date": "2012-07-09", "close": 0.90391873, "volume": 144071.0}, {"date": "2012-07-10", "close": 0.945005945, "volume": 89871.0}, {"date": "2012-07-11", "close": 0.862831515, "volume": 255826.0}, {"date": "2012-07-12", "close": 0.862831515, "volume": 189536.0}, {"date": "2012-07-13", "close": 0.90391873, "volume": 299941.0}, {"date": "2012-07-16", "close": 0.862831515, "volume": 104949.0}, {"date": "2012-07-17", "close": 0.862831515, "volume": 136057.0}, {"date": "2012-07-18", "close": 0.90391873, "volume": 81829.0}, {"date": "2012-07-19", "close": 0.945005945, "volume": 413439.0}, {"date": "2012-07-20", "close": 0.98609316, "volume": 355866.0}, {"date": "2012-07-23", "close": 0.98609316, "volume": 356495.0}, {"date": "2012-07-24", "close": 1.027180375, "volume": 396761.0}, {"date": "2012-07-25", "close": 0.98609316, "volume": 303794.0}, {"date": "2012-07-26", "close": 1.027180375, "volume": 1244654.0}, {"date": "2012-07-27", "close": 0.98609316, "volume": 1072194.0}, {"date": "2012-07-30", "close": 1.027180375, "volume": 333768.0}, {"date": "2012-07-31", "close": 0.98609316, "volume": 99836.0}, {"date": "2012-08-01", "close": 1.027180375, "volume": 353691.0}, {"date": "2012-08-02", "close": 0.98609316, "volume": 187620.0}, {"date": "2012-08-03", "close": 0.98609316, "volume": 70302.0}, {"date": "2012-08-06", "close": 1.027180375, "volume": 468782.0}, {"date": "2012-08-07", "close": 0.98609316, "volume": 416722.0}, {"date": "2012-08-08", "close": 0.945005945, "volume": 196084.0}, {"date": "2012-08-09", "close": 0.98609316, "volume": 205243.0}, {"date": "2012-08-10", "close": 0.945005945, "volume": 47840.0}, {"date": "2012-08-13", "close": 0.98609316, "volume": 78576.0}, {"date": "2012-08-14", "close": 0.98609316, "volume": 83418.0}, {"date": "2012-08-15", "close": 0.945005945, "volume": 407517.0}, {"date": "2012-08-16", "close": 0.945005945, "volume": 92464.0}, {"date": "2012-08-17", "close": 0.90391873, "volume": 109814.0}, {"date": "2012-08-20", "close": 0.90391873, "volume": 124792.0}, {"date": "2012-08-21", "close": 0.945005945, "volume": 154105.0}, {"date": "2012-08-22", "close": 0.98609316, "volume": 85274.0}, {"date": "2012-08-23", "close": 0.98609316, "volume": 258125.0}, {"date": "2012-08-24", "close": 0.98609316, "volume": 183259.0}, {"date": "2012-08-27", "close": 1.15044202, "volume": 2309028.0}, {"date": "2012-08-28", "close": 1.109354805, "volume": 660799.0}, {"date": "2012-08-29", "close": 1.23261645, "volume": 1769404.0}, {"date": "2012-08-30", "close": 1.109354805, "volume": 742759.0}, {"date": "2012-08-31", "close": 1.109354805, "volume": 390948.0}, {"date": "2012-09-03", "close": 1.23261645, "volume": 552874.0}, {"date": "2012-09-04", "close": 1.273703665, "volume": 750508.0}, {"date": "2012-09-05", "close": 1.23261645, "volume": 464523.0}, {"date": "2012-09-06", "close": 1.15044202, "volume": 892851.0}, {"date": "2012-09-07", "close": 1.15044202, "volume": 339460.0}, {"date": "2012-09-10", "close": 1.23261645, "volume": 216876.0}, {"date": "2012-09-11", "close": 1.191529235, "volume": 249186.0}, {"date": "2012-09-12", "close": 1.355878095, "volume": 1169790.0}, {"date": "2012-09-13", "close": 1.273703665, "volume": 911268.0}, {"date": "2012-09-14", "close": 1.31479088, "volume": 599770.0}, {"date": "2012-09-17", "close": 1.438052525, "volume": 1587155.0}, {"date": "2012-09-18", "close": 1.520226955, "volume": 1234952.0}, {"date": "2012-09-19", "close": 1.602401385, "volume": 865579.0}, {"date": "2012-09-20", "close": 1.47913974, "volume": 902554.0}, {"date": "2012-09-21", "close": 1.47913974, "volume": 925888.0}, {"date": "2012-09-24", "close": 1.602401385, "volume": 2065006.0}, {"date": "2012-09-25", "close": 1.520226955, "volume": 1665653.0}, {"date": "2012-09-26", "close": 1.520226955, "volume": 285745.0}, {"date": "2012-09-27", "close": 1.520226955, "volume": 493344.0}, {"date": "2012-09-28", "close": 1.602401385, "volume": 1625489.0}, {"date": "2012-10-01", "close": 1.56131417, "volume": 160720.0}, {"date": "2012-10-02", "close": 1.602401385, "volume": 1640420.0}, {"date": "2012-10-03", "close": 1.602401385, "volume": 1185274.0}, {"date": "2012-10-04", "close": 1.438052525, "volume": 1852986.0}, {"date": "2012-10-05", "close": 1.47913974, "volume": 1123009.0}, {"date": "2012-10-08", "close": 1.39696531, "volume": 421407.0}, {"date": "2012-10-09", "close": 1.438052525, "volume": 320032.0}, {"date": "2012-10-10", "close": 1.438052525, "volume": 189782.0}, {"date": "2012-10-11", "close": 1.39696531, "volume": 280740.0}, {"date": "2012-10-12", "close": 1.355878095, "volume": 287287.0}, {"date": "2012-10-15", "close": 1.191529235, "volume": 2509195.0}, {"date": "2012-10-16", "close": 1.06826759, "volume": 1665207.0}, {"date": "2012-10-17", "close": 1.191529235, "volume": 886506.0}, {"date": "2012-10-18", "close": 1.15044202, "volume": 344299.0}, {"date": "2012-10-19", "close": 1.15044202, "volume": 538357.0}, {"date": "2012-10-22", "close": 1.191529235, "volume": 470956.0}, {"date": "2012-10-23", "close": 1.15044202, "volume": 365525.0}, {"date": "2012-10-24", "close": 1.06826759, "volume": 479392.0}, {"date": "2012-10-25", "close": 1.06826759, "volume": 410827.0}, {"date": "2012-10-26", "close": 0.945005945, "volume": 1063392.0}, {"date": "2012-10-29", "close": 0.98609316, "volume": 314050.0}, {"date": "2012-10-30", "close": 1.027180375, "volume": 426357.0}, {"date": "2012-10-31", "close": 1.027180375, "volume": 47933.0}, {"date": "2012-11-01", "close": 1.027180375, "volume": 179903.0}, {"date": "2012-11-02", "close": 1.027180375, "volume": 368566.0}, {"date": "2012-11-05", "close": 1.027180375, "volume": 160586.0}, {"date": "2012-11-06", "close": 0.98609316, "volume": 64488.0}, {"date": "2012-11-07", "close": 1.109354805, "volume": 559747.0}, {"date": "2012-11-08", "close": 1.109354805, "volume": 257852.0}, {"date": "2012-11-09", "close": 1.06826759, "volume": 81317.0}, {"date": "2012-11-12", "close": 1.15044202, "volume": 866795.0}, {"date": "2012-11-13", "close": 1.109354805, "volume": 374923.0}, {"date": "2012-11-14", "close": 1.15044202, "volume": 304583.0}, {"date": "2012-11-15", "close": 1.06826759, "volume": 234089.0}, {"date": "2012-11-16", "close": 1.027180375, "volume": 261986.0}, {"date": "2012-11-19", "close": 1.027180375, "volume": 93601.0}, {"date": "2012-11-20", "close": 1.109354805, "volume": 207263.0}, {"date": "2012-11-21", "close": 1.06826759, "volume": 116953.0}, {"date": "2012-11-22", "close": 1.027180375, "volume": 295610.0}, {"date": "2012-11-23", "close": 1.027180375, "volume": 282932.0}, {"date": "2012-11-26", "close": 1.027180375, "volume": 169747.0}, {"date": "2012-11-27", "close": 0.98609316, "volume": 369616.0}, {"date": "2012-11-28", "close": 0.98609316, "volume": 107787.0}, {"date": "2012-11-29", "close": 0.98609316, "volume": 129838.0}, {"date": "2012-11-30", "close": 0.98609316, "volume": 166682.0}, {"date": "2012-12-03", "close": 0.945005945, "volume": 192491.0}, {"date": "2012-12-04", "close": 0.945005945, "volume": 47424.0}, {"date": "2012-12-05", "close": 0.90391873, "volume": 621951.0}, {"date": "2012-12-06", "close": 0.90391873, "volume": 394078.0}, {"date": "2012-12-07", "close": 0.90391873, "volume": 235607.0}, {"date": "2012-12-10", "close": 0.862831515, "volume": 96746.0}, {"date": "2012-12-11", "close": 0.862831515, "volume": 130191.0}, {"date": "2012-12-12", "close": 0.862831515, "volume": 66548.0}, {"date": "2012-12-13", "close": 0.862831515, "volume": 35049.0}, {"date": "2012-12-14", "close": 0.945005945, "volume": 302835.0}, {"date": "2012-12-17", "close": 0.90391873, "volume": 162417.0}, {"date": "2012-12-18", "close": 0.945005945, "volume": 126671.0}, {"date": "2012-12-19", "close": 0.945005945, "volume": 315783.0}, {"date": "2012-12-20", "close": 0.862831515, "volume": 1564955.0}, {"date": "2012-12-21", "close": 0.90391873, "volume": 352018.0}, {"date": "2012-12-24", "close": 0.862831515, "volume": 88404.0}, {"date": "2012-12-27", "close": 0.862831515, "volume": 47286.0}, {"date": "2012-12-28", "close": 0.862831515, "volume": 229240.0}, {"date": "2012-12-31", "close": 0.90391873, "volume": 66594.0}, {"date": "2013-01-02", "close": 0.862831515, "volume": 116418.0}, {"date": "2013-01-03", "close": 0.90391873, "volume": 372930.0}, {"date": "2013-01-04", "close": 0.945005945, "volume": 750276.0}, {"date": "2013-01-07", "close": 0.945005945, "volume": 128803.0}, {"date": "2013-01-08", "close": 0.945005945, "volume": 111126.0}, {"date": "2013-01-09", "close": 0.945005945, "volume": 318865.0}, {"date": "2013-01-10", "close": 0.90391873, "volume": 123167.0}, {"date": "2013-01-11", "close": 0.90391873, "volume": 74642.0}, {"date": "2013-01-14", "close": 0.90391873, "volume": 78833.0}, {"date": "2013-01-15", "close": 0.90391873, "volume": 69656.0}, {"date": "2013-01-16", "close": 0.90391873, "volume": 383693.0}, {"date": "2013-01-17", "close": 0.90391873, "volume": 62556.0}, {"date": "2013-01-18", "close": 0.862831515, "volume": 226063.0}, {"date": "2013-01-21", "close": 0.862831515, "volume": 45537.0}, {"date": "2013-01-22", "close": 0.862831515, "volume": 62450.0}, {"date": "2013-01-23", "close": 0.862831515, "volume": 52097.0}, {"date": "2013-01-24", "close": 0.862831515, "volume": 337900.0}, {"date": "2013-01-25", "close": 0.862831515, "volume": 124398.0}, {"date": "2013-01-29", "close": 0.862831515, "volume": 160165.0}, {"date": "2013-01-30", "close": 0.90391873, "volume": 238205.0}, {"date": "2013-01-31", "close": 0.862831515, "volume": 23117.0}, {"date": "2013-02-01", "close": 0.98609316, "volume": 1921501.0}, {"date": "2013-02-04", "close": 1.027180375, "volume": 318220.0}, {"date": "2013-02-05", "close": 0.945005945, "volume": 355455.0}, {"date": "2013-02-06", "close": 0.90391873, "volume": 359390.0}, {"date": "2013-02-07", "close": 0.90391873, "volume": 216308.0}, {"date": "2013-02-08", "close": 0.90391873, "volume": 105693.0}, {"date": "2013-02-11", "close": 0.90391873, "volume": 123494.0}, {"date": "2013-02-12", "close": 0.90391873, "volume": 165773.0}, {"date": "2013-02-13", "close": 0.90391873, "volume": 59905.0}, {"date": "2013-02-14", "close": 0.90391873, "volume": 138494.0}, {"date": "2013-02-15", "close": 0.90391873, "volume": 94871.0}, {"date": "2013-02-18", "close": 0.945005945, "volume": 473704.0}, {"date": "2013-02-19", "close": 0.945005945, "volume": 603980.0}, {"date": "2013-02-20", "close": 0.98609316, "volume": 316041.0}, {"date": "2013-02-21", "close": 0.945005945, "volume": 318182.0}, {"date": "2013-02-22", "close": 0.945005945, "volume": 39839.0}, {"date": "2013-02-25", "close": 0.90391873, "volume": 186025.0}, {"date": "2013-02-26", "close": 0.90391873, "volume": 473835.0}, {"date": "2013-02-27", "close": 0.862831515, "volume": 114763.0}, {"date": "2013-02-28", "close": 0.945005945, "volume": 1070445.0}, {"date": "2013-03-01", "close": 0.90391873, "volume": 162194.0}, {"date": "2013-03-04", "close": 0.90391873, "volume": 56966.0}, {"date": "2013-03-05", "close": 0.90391873, "volume": 59443.0}, {"date": "2013-03-06", "close": 0.945005945, "volume": 566803.0}, {"date": "2013-03-07", "close": 0.862831515, "volume": 313085.0}, {"date": "2013-03-08", "close": 0.862831515, "volume": 170465.0}, {"date": "2013-03-11", "close": 0.90391873, "volume": 115250.0}, {"date": "2013-03-12", "close": 0.90391873, "volume": 49758.0}, {"date": "2013-03-13", "close": 0.862831515, "volume": 105256.0}, {"date": "2013-03-14", "close": 0.862831515, "volume": 172276.0}, {"date": "2013-03-15", "close": 0.862831515, "volume": 147085.0}, {"date": "2013-03-18", "close": 0.862831515, "volume": 155916.0}, {"date": "2013-03-19", "close": 0.862831515, "volume": 200060.0}, {"date": "2013-03-20", "close": 0.90391873, "volume": 292378.0}, {"date": "2013-03-21", "close": 0.862831515, "volume": 94218.0}, {"date": "2013-03-22", "close": 0.8217443, "volume": 247917.0}, {"date": "2013-03-25", "close": 0.8217443, "volume": 391236.0}, {"date": "2013-03-26", "close": 0.8217443, "volume": 1085734.0}, {"date": "2013-03-27", "close": 0.805309414, "volume": 151568.0}, {"date": "2013-03-28", "close": 0.788874528, "volume": 147188.0}, {"date": "2013-04-02", "close": 0.780657085, "volume": 484267.0}, {"date": "2013-04-03", "close": 0.747787313, "volume": 202527.0}, {"date": "2013-04-04", "close": 0.764222199, "volume": 247674.0}, {"date": "2013-04-05", "close": 0.805309414, "volume": 281716.0}, {"date": "2013-04-08", "close": 0.780657085, "volume": 238928.0}, {"date": "2013-04-09", "close": 0.756004756, "volume": 148702.0}, {"date": "2013-04-10", "close": 0.73956987, "volume": 116515.0}, {"date": "2013-04-11", "close": 0.747787313, "volume": 173120.0}, {"date": "2013-04-12", "close": 0.723134984, "volume": 115935.0}, {"date": "2013-04-15", "close": 0.731352427, "volume": 334405.0}, {"date": "2013-04-16", "close": 0.714917541, "volume": 215118.0}, {"date": "2013-04-17", "close": 0.723134984, "volume": 127997.0}, {"date": "2013-04-18", "close": 0.714917541, "volume": 126573.0}, {"date": "2013-04-19", "close": 0.73956987, "volume": 57512.0}, {"date": "2013-04-22", "close": 0.73956987, "volume": 97361.0}, {"date": "2013-04-23", "close": 0.723134984, "volume": 59966.0}, {"date": "2013-04-24", "close": 0.731352427, "volume": 132459.0}, {"date": "2013-04-26", "close": 0.723134984, "volume": 145102.0}, {"date": "2013-04-29", "close": 0.714917541, "volume": 107996.0}, {"date": "2013-04-30", "close": 0.698482655, "volume": 156328.0}, {"date": "2013-05-01", "close": 0.649177997, "volume": 353086.0}, {"date": "2013-05-02", "close": 0.608090782, "volume": 821450.0}, {"date": "2013-05-03", "close": 0.591655896, "volume": 261969.0}, {"date": "2013-05-06", "close": 0.640960554, "volume": 167156.0}, {"date": "2013-05-07", "close": 0.682047769, "volume": 126829.0}, {"date": "2013-05-08", "close": 0.764222199, "volume": 561195.0}, {"date": "2013-05-09", "close": 0.73956987, "volume": 126109.0}, {"date": "2013-05-10", "close": 0.731352427, "volume": 105341.0}, {"date": "2013-05-13", "close": 0.706700098, "volume": 55595.0}, {"date": "2013-05-14", "close": 0.682047769, "volume": 49029.0}, {"date": "2013-05-15", "close": 0.813800064, "volume": 141828.0}, {"date": "2013-05-16", "close": 0.804111968, "volume": 112233.0}, {"date": "2013-05-17", "close": 0.765359584, "volume": 164650.0}, {"date": "2013-05-20", "close": 0.765359584, "volume": 153403.0}, {"date": "2013-05-21", "close": 0.784735776, "volume": 539741.0}, {"date": "2013-05-22", "close": 0.784735776, "volume": 310316.0}, {"date": "2013-05-23", "close": 0.755671488, "volume": 114998.0}, {"date": "2013-05-24", "close": 0.745983392, "volume": 62045.0}, {"date": "2013-05-27", "close": 0.716919104, "volume": 105883.0}, {"date": "2013-05-28", "close": 0.7266072, "volume": 77085.0}, {"date": "2013-05-29", "close": 0.707231008, "volume": 180216.0}, {"date": "2013-05-30", "close": 0.67816672, "volume": 170116.0}, {"date": "2013-05-31", "close": 0.67816672, "volume": 202179.0}, {"date": "2013-06-03", "close": 0.67816672, "volume": 78494.0}, {"date": "2013-06-04", "close": 0.668478624, "volume": 145560.0}, {"date": "2013-06-05", "close": 0.649102432, "volume": 112298.0}, {"date": "2013-06-06", "close": 0.649102432, "volume": 239765.0}, {"date": "2013-06-07", "close": 0.649102432, "volume": 164998.0}, {"date": "2013-06-11", "close": 0.649102432, "volume": 172978.0}, {"date": "2013-06-12", "close": 0.62972624, "volume": 160599.0}, {"date": "2013-06-13", "close": 0.62972624, "volume": 81394.0}, {"date": "2013-06-14", "close": 0.649102432, "volume": 205435.0}, {"date": "2013-06-17", "close": 0.620038144, "volume": 184832.0}, {"date": "2013-06-18", "close": 0.610350048, "volume": 188436.0}, {"date": "2013-06-19", "close": 0.600661952, "volume": 130241.0}, {"date": "2013-06-20", "close": 0.590973856, "volume": 99266.0}, {"date": "2013-06-21", "close": 0.67816672, "volume": 606468.0}, {"date": "2013-06-24", "close": 0.755671488, "volume": 391214.0}, {"date": "2013-06-25", "close": 0.658790528, "volume": 438320.0}, {"date": "2013-06-26", "close": 0.658790528, "volume": 230511.0}, {"date": "2013-06-27", "close": 0.67816672, "volume": 94020.0}, {"date": "2013-06-28", "close": 0.658790528, "volume": 156906.0}, {"date": "2013-07-01", "close": 0.649102432, "volume": 62189.0}, {"date": "2013-07-02", "close": 0.697542912, "volume": 262425.0}, {"date": "2013-07-03", "close": 0.697542912, "volume": 41911.0}, {"date": "2013-07-04", "close": 0.697542912, "volume": 17888.0}, {"date": "2013-07-05", "close": 0.842864352, "volume": 508279.0}, {"date": "2013-07-08", "close": 0.939745312, "volume": 1160071.0}, {"date": "2013-07-09", "close": 0.852552448, "volume": 656554.0}, {"date": "2013-07-10", "close": 0.959121504, "volume": 922257.0}, {"date": "2013-07-11", "close": 1.01725008, "volume": 1586334.0}, {"date": "2013-07-12", "close": 0.891304832, "volume": 1217629.0}, {"date": "2013-07-15", "close": 0.891304832, "volume": 362863.0}, {"date": "2013-07-16", "close": 0.813800064, "volume": 259349.0}, {"date": "2013-07-17", "close": 0.881616736, "volume": 457529.0}, {"date": "2013-07-18", "close": 0.852552448, "volume": 176672.0}, {"date": "2013-07-19", "close": 0.833176256, "volume": 264122.0}, {"date": "2013-07-22", "close": 0.813800064, "volume": 95303.0}, {"date": "2013-07-23", "close": 0.842864352, "volume": 106569.0}, {"date": "2013-07-24", "close": 0.852552448, "volume": 250917.0}, {"date": "2013-07-25", "close": 0.92036912, "volume": 783933.0}, {"date": "2013-07-26", "close": 0.900992928, "volume": 1382567.0}, {"date": "2013-07-29", "close": 0.92036912, "volume": 1105375.0}, {"date": "2013-07-30", "close": 0.9688096, "volume": 901991.0}, {"date": "2013-07-31", "close": 1.01725008, "volume": 828733.0}, {"date": "2013-08-01", "close": 0.9688096, "volume": 765591.0}, {"date": "2013-08-02", "close": 0.9688096, "volume": 1044329.0}, {"date": "2013-08-05", "close": 0.92036912, "volume": 1415393.0}, {"date": "2013-08-06", "close": 0.949433408, "volume": 1047229.0}, {"date": "2013-08-07", "close": 0.930057216, "volume": 1319028.0}, {"date": "2013-08-08", "close": 0.930057216, "volume": 481756.0}, {"date": "2013-08-09", "close": 0.939745312, "volume": 423599.0}, {"date": "2013-08-12", "close": 0.930057216, "volume": 784568.0}, {"date": "2013-08-13", "close": 0.881616736, "volume": 794133.0}, {"date": "2013-08-14", "close": 0.862240544, "volume": 834298.0}, {"date": "2013-08-15", "close": 0.862240544, "volume": 376771.0}, {"date": "2013-08-16", "close": 0.87192864, "volume": 200824.0}, {"date": "2013-08-19", "close": 0.842864352, "volume": 355644.0}, {"date": "2013-08-20", "close": 0.794423872, "volume": 524233.0}, {"date": "2013-08-21", "close": 0.833176256, "volume": 358045.0}, {"date": "2013-08-22", "close": 0.82348816, "volume": 146733.0}, {"date": "2013-08-23", "close": 0.82348816, "volume": 166974.0}, {"date": "2013-08-26", "close": 0.852552448, "volume": 198224.0}, {"date": "2013-08-27", "close": 0.862240544, "volume": 972211.0}, {"date": "2013-08-28", "close": 0.852552448, "volume": 636076.0}, {"date": "2013-08-29", "close": 0.842864352, "volume": 545157.0}, {"date": "2013-08-30", "close": 0.833176256, "volume": 132975.0}, {"date": "2013-09-02", "close": 0.813800064, "volume": 444968.0}, {"date": "2013-09-03", "close": 0.82348816, "volume": 165272.0}, {"date": "2013-09-04", "close": 0.804111968, "volume": 258449.0}, {"date": "2013-09-05", "close": 0.804111968, "volume": 268448.0}, {"date": "2013-09-06", "close": 0.813800064, "volume": 161567.0}, {"date": "2013-09-09", "close": 0.813800064, "volume": 92761.0}, {"date": "2013-09-10", "close": 0.833176256, "volume": 197337.0}, {"date": "2013-09-11", "close": 0.842864352, "volume": 152431.0}, {"date": "2013-09-12", "close": 0.842864352, "volume": 274488.0}, {"date": "2013-09-13", "close": 0.82348816, "volume": 347382.0}, {"date": "2013-09-16", "close": 0.804111968, "volume": 283264.0}, {"date": "2013-09-17", "close": 0.804111968, "volume": 20602.0}, {"date": "2013-09-18", "close": 0.784735776, "volume": 419640.0}, {"date": "2013-09-19", "close": 0.38752384, "volume": 7378807.0}, {"date": "2013-09-20", "close": 0.406900032, "volume": 2916604.0}, {"date": "2013-09-23", "close": 0.445652416, "volume": 1497325.0}, {"date": "2013-09-24", "close": 0.397211936, "volume": 1718174.0}, {"date": "2013-09-25", "close": 0.38752384, "volume": 959319.0}, {"date": "2013-09-26", "close": 0.368147648, "volume": 785802.0}, {"date": "2013-09-27", "close": 0.38752384, "volume": 717805.0}, {"date": "2013-09-30", "close": 0.377835744, "volume": 415499.0}, {"date": "2013-10-01", "close": 0.397211936, "volume": 1186819.0}, {"date": "2013-10-02", "close": 0.33908336, "volume": 1535376.0}, {"date": "2013-10-03", "close": 0.348771456, "volume": 432323.0}, {"date": "2013-10-04", "close": 0.33908336, "volume": 89709.0}, {"date": "2013-10-07", "close": 0.329395264, "volume": 69363.0}, {"date": "2013-10-08", "close": 0.33908336, "volume": 704523.0}, {"date": "2013-10-09", "close": 0.33908336, "volume": 325388.0}, {"date": "2013-10-10", "close": 0.329395264, "volume": 170329.0}, {"date": "2013-10-11", "close": 0.310019072, "volume": 412091.0}, {"date": "2013-10-14", "close": 0.280954784, "volume": 889542.0}, {"date": "2013-10-15", "close": 0.29064288, "volume": 473270.0}, {"date": "2013-10-16", "close": 0.29064288, "volume": 221228.0}, {"date": "2013-10-17", "close": 0.329395264, "volume": 383848.0}, {"date": "2013-10-18", "close": 0.348771456, "volume": 644580.0}, {"date": "2013-10-21", "close": 0.397211936, "volume": 1461251.0}, {"date": "2013-10-22", "close": 0.406900032, "volume": 1701386.0}, {"date": "2013-10-23", "close": 0.397211936, "volume": 1337473.0}, {"date": "2013-10-24", "close": 0.368147648, "volume": 353954.0}, {"date": "2013-10-25", "close": 0.368147648, "volume": 337458.0}, {"date": "2013-10-28", "close": 0.377835744, "volume": 282254.0}, {"date": "2013-10-29", "close": 0.377835744, "volume": 161411.0}, {"date": "2013-10-30", "close": 0.358459552, "volume": 429120.0}, {"date": "2013-10-31", "close": 0.368147648, "volume": 244613.0}, {"date": "2013-11-01", "close": 0.358459552, "volume": 174636.0}, {"date": "2013-11-04", "close": 0.368147648, "volume": 448267.0}, {"date": "2013-11-05", "close": 0.368147648, "volume": 177727.0}, {"date": "2013-11-06", "close": 0.377835744, "volume": 1188894.0}, {"date": "2013-11-07", "close": 0.377835744, "volume": 1376302.0}, {"date": "2013-11-08", "close": 0.368147648, "volume": 483289.0}, {"date": "2013-11-11", "close": 0.368147648, "volume": 419889.0}, {"date": "2013-11-12", "close": 0.368147648, "volume": 380270.0}, {"date": "2013-11-13", "close": 0.348771456, "volume": 238927.0}, {"date": "2013-11-14", "close": 0.33908336, "volume": 229242.0}, {"date": "2013-11-15", "close": 0.38752384, "volume": 1151334.0}, {"date": "2013-11-18", "close": 0.397211936, "volume": 2316560.0}, {"date": "2013-11-19", "close": 0.38752384, "volume": 210455.0}, {"date": "2013-11-20", "close": 0.38752384, "volume": 170058.0}, {"date": "2013-11-21", "close": 0.368147648, "volume": 197047.0}, {"date": "2013-11-22", "close": 0.397211936, "volume": 963130.0}, {"date": "2013-11-25", "close": 0.465028608, "volume": 2921750.0}, {"date": "2013-11-26", "close": 0.455340512, "volume": 3690664.0}, {"date": "2013-11-27", "close": 0.426276224, "volume": 2048031.0}, {"date": "2013-11-28", "close": 0.426276224, "volume": 334608.0}, {"date": "2013-11-29", "close": 0.43596432, "volume": 218958.0}, {"date": "2013-12-02", "close": 0.426276224, "volume": 439400.0}, {"date": "2013-12-03", "close": 0.455340512, "volume": 1016245.0}, {"date": "2013-12-04", "close": 0.4844048, "volume": 1017118.0}, {"date": "2013-12-05", "close": 0.474716704, "volume": 845221.0}, {"date": "2013-12-06", "close": 0.455340512, "volume": 419712.0}, {"date": "2013-12-09", "close": 0.43596432, "volume": 380792.0}, {"date": "2013-12-10", "close": 0.43596432, "volume": 186441.0}, {"date": "2013-12-11", "close": 0.406900032, "volume": 217616.0}, {"date": "2013-12-12", "close": 0.397211936, "volume": 745158.0}, {"date": "2013-12-13", "close": 0.397211936, "volume": 402530.0}, {"date": "2013-12-16", "close": 0.426276224, "volume": 525451.0}, {"date": "2013-12-17", "close": 0.445652416, "volume": 541777.0}, {"date": "2013-12-18", "close": 0.397211936, "volume": 526937.0}, {"date": "2013-12-19", "close": 0.406900032, "volume": 283857.0}, {"date": "2013-12-20", "close": 0.38752384, "volume": 483574.0}, {"date": "2013-12-23", "close": 0.397211936, "volume": 123441.0}, {"date": "2013-12-24", "close": 0.38752384, "volume": 105089.0}, {"date": "2013-12-27", "close": 0.397211936, "volume": 72369.0}, {"date": "2013-12-30", "close": 0.38752384, "volume": 459258.0}, {"date": "2013-12-31", "close": 0.377835744, "volume": 274236.0}, {"date": "2014-01-02", "close": 0.38752384, "volume": 47558.0}, {"date": "2014-01-03", "close": 0.397211936, "volume": 227684.0}, {"date": "2014-01-06", "close": 0.38752384, "volume": 101482.0}, {"date": "2014-01-07", "close": 0.377835744, "volume": 136319.0}, {"date": "2014-01-08", "close": 0.397211936, "volume": 105578.0}, {"date": "2014-01-09", "close": 0.416588128, "volume": 3286458.0}, {"date": "2014-01-10", "close": 0.406900032, "volume": 514404.0}, {"date": "2014-01-13", "close": 0.416588128, "volume": 385426.0}, {"date": "2014-01-14", "close": 0.406900032, "volume": 237160.0}, {"date": "2014-01-15", "close": 0.406900032, "volume": 62943.0}, {"date": "2014-01-16", "close": 0.43596432, "volume": 1843786.0}, {"date": "2014-01-17", "close": 0.62972624, "volume": 6721245.0}, {"date": "2014-01-20", "close": 0.513469088, "volume": 3425158.0}, {"date": "2014-01-21", "close": 0.513469088, "volume": 758762.0}, {"date": "2014-01-22", "close": 0.503780992, "volume": 513050.0}, {"date": "2014-01-23", "close": 0.474716704, "volume": 508155.0}, {"date": "2014-01-24", "close": 0.494092896, "volume": 313597.0}, {"date": "2014-01-28", "close": 0.474716704, "volume": 356625.0}, {"date": "2014-01-29", "close": 0.465028608, "volume": 111702.0}, {"date": "2014-01-30", "close": 0.465028608, "volume": 210184.0}, {"date": "2014-01-31", "close": 0.4844048, "volume": 307310.0}, {"date": "2014-02-03", "close": 0.455340512, "volume": 256773.0}, {"date": "2014-02-04", "close": 0.455340512, "volume": 229257.0}, {"date": "2014-02-05", "close": 0.43596432, "volume": 426230.0}, {"date": "2014-02-06", "close": 0.474716704, "volume": 2015224.0}, {"date": "2014-02-07", "close": 0.523157184, "volume": 2779337.0}, {"date": "2014-02-10", "close": 0.4844048, "volume": 593280.0}, {"date": "2014-02-11", "close": 0.474716704, "volume": 633486.0}, {"date": "2014-02-12", "close": 0.4844048, "volume": 543282.0}, {"date": "2014-02-13", "close": 0.494092896, "volume": 200447.0}, {"date": "2014-02-14", "close": 0.4844048, "volume": 107183.0}, {"date": "2014-02-17", "close": 0.465028608, "volume": 494893.0}, {"date": "2014-02-18", "close": 0.465028608, "volume": 294966.0}, {"date": "2014-02-19", "close": 0.445652416, "volume": 368305.0}, {"date": "2014-02-20", "close": 0.445652416, "volume": 184516.0}, {"date": "2014-02-21", "close": 0.474716704, "volume": 379471.0}, {"date": "2014-02-24", "close": 0.474716704, "volume": 175599.0}, {"date": "2014-02-25", "close": 0.474716704, "volume": 639271.0}, {"date": "2014-02-26", "close": 0.455340512, "volume": 295161.0}, {"date": "2014-02-27", "close": 0.445652416, "volume": 470309.0}, {"date": "2014-02-28", "close": 0.455340512, "volume": 263472.0}, {"date": "2014-03-03", "close": 0.455340512, "volume": 153424.0}, {"date": "2014-03-04", "close": 0.455340512, "volume": 28915.0}, {"date": "2014-03-05", "close": 0.465028608, "volume": 135089.0}, {"date": "2014-03-06", "close": 0.43596432, "volume": 849901.0}, {"date": "2014-03-07", "close": 0.455340512, "volume": 335292.0}, {"date": "2014-03-10", "close": 0.43596432, "volume": 147705.0}, {"date": "2014-03-11", "close": 0.43596432, "volume": 251656.0}, {"date": "2014-03-12", "close": 0.426276224, "volume": 47276.0}, {"date": "2014-03-13", "close": 0.426276224, "volume": 106113.0}, {"date": "2014-03-14", "close": 0.426276224, "volume": 237091.0}, {"date": "2014-03-17", "close": 0.406900032, "volume": 218236.0}, {"date": "2014-03-18", "close": 0.377835744, "volume": 265808.0}, {"date": "2014-03-19", "close": 0.397211936, "volume": 252732.0}, {"date": "2014-03-20", "close": 0.397211936, "volume": 831254.0}, {"date": "2014-03-21", "close": 0.397211936, "volume": 3799889.0}, {"date": "2014-03-24", "close": 0.397211936, "volume": 492900.0}, {"date": "2014-03-25", "close": 0.38752384, "volume": 132369.0}, {"date": "2014-03-26", "close": 0.38752384, "volume": 72774.0}, {"date": "2014-03-27", "close": 0.38752384, "volume": 262044.0}, {"date": "2014-03-28", "close": 0.406900032, "volume": 778110.0}, {"date": "2014-03-31", "close": 0.397211936, "volume": 304567.0}, {"date": "2014-04-01", "close": 0.377835744, "volume": 147896.0}, {"date": "2014-04-02", "close": 0.38752384, "volume": 103866.0}, {"date": "2014-04-03", "close": 0.38752384, "volume": 190532.0}, {"date": "2014-04-04", "close": 0.377835744, "volume": 174567.0}, {"date": "2014-04-07", "close": 0.377835744, "volume": 125229.0}, {"date": "2014-04-08", "close": 0.377835744, "volume": 108329.0}, {"date": "2014-04-09", "close": 0.377835744, "volume": 244372.0}, {"date": "2014-04-10", "close": 0.377835744, "volume": 134722.0}, {"date": "2014-04-11", "close": 0.377835744, "volume": 140755.0}, {"date": "2014-04-14", "close": 0.377835744, "volume": 73759.0}, {"date": "2014-04-15", "close": 0.377835744, "volume": 91743.0}, {"date": "2014-04-16", "close": 0.368147648, "volume": 77299.0}, {"date": "2014-04-17", "close": 0.377835744, "volume": 87951.0}, {"date": "2014-04-22", "close": 0.368147648, "volume": 45416.0}, {"date": "2014-04-23", "close": 0.358459552, "volume": 395229.0}, {"date": "2014-04-24", "close": 0.33908336, "volume": 204457.0}, {"date": "2014-04-28", "close": 0.358459552, "volume": 474449.0}, {"date": "2014-04-29", "close": 0.377835744, "volume": 166558.0}, {"date": "2014-04-30", "close": 0.348771456, "volume": 97094.0}, {"date": "2014-05-01", "close": 0.348771456, "volume": 76518.0}, {"date": "2014-05-02", "close": 0.358459552, "volume": 119516.0}, {"date": "2014-05-05", "close": 0.348771456, "volume": 303492.0}, {"date": "2014-05-06", "close": 0.348771456, "volume": 112131.0}, {"date": "2014-05-07", "close": 0.348771456, "volume": 60509.0}, {"date": "2014-05-08", "close": 0.348771456, "volume": 32164.0}, {"date": "2014-05-09", "close": 0.465028608, "volume": 6042611.0}, {"date": "2014-05-12", "close": 0.406900032, "volume": 1464562.0}, {"date": "2014-05-13", "close": 0.416588128, "volume": 421155.0}, {"date": "2014-05-14", "close": 0.465028608, "volume": 1170315.0}, {"date": "2014-05-15", "close": 0.494092896, "volume": 3932206.0}, {"date": "2014-05-16", "close": 0.445652416, "volume": 873905.0}, {"date": "2014-05-19", "close": 0.445652416, "volume": 266182.0}, {"date": "2014-05-20", "close": 0.474716704, "volume": 399252.0}, {"date": "2014-05-21", "close": 0.465028608, "volume": 365465.0}, {"date": "2014-05-22", "close": 0.465028608, "volume": 228124.0}, {"date": "2014-05-23", "close": 0.455340512, "volume": 266248.0}, {"date": "2014-05-26", "close": 0.4844048, "volume": 1361906.0}, {"date": "2014-05-27", "close": 0.465028608, "volume": 325511.0}, {"date": "2014-05-28", "close": 0.4844048, "volume": 733280.0}, {"date": "2014-05-29", "close": 0.542533376, "volume": 4039441.0}, {"date": "2014-05-30", "close": 0.523157184, "volume": 1042919.0}, {"date": "2014-06-02", "close": 0.465028608, "volume": 3015500.0}, {"date": "2014-06-03", "close": 0.426276224, "volume": 1522327.0}, {"date": "2014-06-04", "close": 0.43596432, "volume": 568305.0}, {"date": "2014-06-05", "close": 0.426276224, "volume": 420347.0}, {"date": "2014-06-06", "close": 0.43596432, "volume": 230999.0}, {"date": "2014-06-10", "close": 0.445652416, "volume": 147334.0}, {"date": "2014-06-11", "close": 0.445652416, "volume": 345320.0}, {"date": "2014-06-12", "close": 0.426276224, "volume": 128068.0}, {"date": "2014-06-13", "close": 0.406900032, "volume": 393781.0}, {"date": "2014-06-16", "close": 0.416588128, "volume": 455312.0}, {"date": "2014-06-17", "close": 0.397211936, "volume": 323830.0}, {"date": "2014-06-18", "close": 0.38752384, "volume": 95818.0}, {"date": "2014-06-19", "close": 0.397211936, "volume": 134582.0}, {"date": "2014-06-20", "close": 0.406900032, "volume": 106999.0}, {"date": "2014-06-23", "close": 0.397211936, "volume": 261954.0}, {"date": "2014-06-24", "close": 0.406900032, "volume": 128816.0}, {"date": "2014-06-25", "close": 0.406900032, "volume": 173748.0}, {"date": "2014-06-26", "close": 0.397211936, "volume": 219592.0}, {"date": "2014-06-27", "close": 0.397211936, "volume": 263896.0}, {"date": "2014-06-30", "close": 0.38752384, "volume": 267769.0}, {"date": "2014-07-01", "close": 0.397211936, "volume": 46622.0}, {"date": "2014-07-02", "close": 0.416588128, "volume": 264769.0}, {"date": "2014-07-03", "close": 0.406900032, "volume": 128248.0}, {"date": "2014-07-04", "close": 0.416588128, "volume": 81433.0}, {"date": "2014-07-07", "close": 0.406900032, "volume": 32698.0}, {"date": "2014-07-08", "close": 0.416588128, "volume": 387748.0}, {"date": "2014-07-09", "close": 0.406900032, "volume": 95297.0}, {"date": "2014-07-10", "close": 0.406900032, "volume": 223316.0}, {"date": "2014-07-11", "close": 0.397211936, "volume": 193144.0}, {"date": "2014-07-14", "close": 0.38752384, "volume": 69573.0}, {"date": "2014-07-15", "close": 0.38752384, "volume": 72600.0}, {"date": "2014-07-16", "close": 0.406900032, "volume": 699874.0}, {"date": "2014-07-17", "close": 0.426276224, "volume": 239985.0}, {"date": "2014-07-18", "close": 0.406900032, "volume": 189614.0}, {"date": "2014-07-21", "close": 0.397211936, "volume": 112664.0}, {"date": "2014-07-22", "close": 0.397211936, "volume": 98019.0}, {"date": "2014-07-23", "close": 0.406900032, "volume": 187048.0}, {"date": "2014-07-24", "close": 0.406900032, "volume": 226048.0}, {"date": "2014-07-25", "close": 0.397211936, "volume": 289786.0}, {"date": "2014-07-28", "close": 0.38752384, "volume": 224919.0}, {"date": "2014-07-29", "close": 0.38752384, "volume": 250481.0}, {"date": "2014-07-30", "close": 0.397211936, "volume": 373490.0}, {"date": "2014-07-31", "close": 0.38752384, "volume": 126140.0}, {"date": "2014-08-01", "close": 0.377835744, "volume": 137214.0}, {"date": "2014-08-04", "close": 0.406900032, "volume": 158640.0}, {"date": "2014-08-05", "close": 0.416588128, "volume": 348095.0}, {"date": "2014-08-06", "close": 0.397211936, "volume": 15530.0}, {"date": "2014-08-07", "close": 0.406900032, "volume": 41174.0}, {"date": "2014-08-08", "close": 0.38752384, "volume": 186663.0}, {"date": "2014-08-11", "close": 0.38752384, "volume": 84326.0}, {"date": "2014-08-12", "close": 0.406900032, "volume": 232803.0}, {"date": "2014-08-13", "close": 0.397211936, "volume": 83866.0}, {"date": "2014-08-14", "close": 0.397211936, "volume": 105527.0}, {"date": "2014-08-15", "close": 0.406900032, "volume": 338201.0}, {"date": "2014-08-18", "close": 0.397211936, "volume": 118871.0}, {"date": "2014-08-19", "close": 0.406900032, "volume": 117307.0}, {"date": "2014-08-20", "close": 0.397211936, "volume": 106583.0}, {"date": "2014-08-21", "close": 0.406900032, "volume": 223096.0}, {"date": "2014-08-22", "close": 0.397211936, "volume": 33526.0}, {"date": "2014-08-25", "close": 0.397211936, "volume": 109728.0}, {"date": "2014-08-26", "close": 0.38752384, "volume": 24328.0}, {"date": "2014-08-27", "close": 0.38752384, "volume": 507765.0}, {"date": "2014-08-28", "close": 0.377835744, "volume": 100474.0}, {"date": "2014-08-29", "close": 0.377835744, "volume": 282913.0}, {"date": "2014-09-01", "close": 0.368147648, "volume": 213706.0}, {"date": "2014-09-02", "close": 0.368147648, "volume": 381223.0}, {"date": "2014-09-03", "close": 0.368147648, "volume": 135713.0}, {"date": "2014-09-04", "close": 0.368147648, "volume": 66206.0}, {"date": "2014-09-05", "close": 0.358459552, "volume": 73433.0}, {"date": "2014-09-08", "close": 0.358459552, "volume": 53055.0}, {"date": "2014-09-09", "close": 0.358459552, "volume": 53698.0}, {"date": "2014-09-10", "close": 0.368147648, "volume": 40689.0}, {"date": "2014-09-11", "close": 0.368147648, "volume": 84514.0}, {"date": "2014-09-12", "close": 0.377835744, "volume": 34745.0}, {"date": "2014-09-15", "close": 0.377835744, "volume": 182619.0}, {"date": "2014-09-16", "close": 0.368147648, "volume": 183899.0}, {"date": "2014-09-17", "close": 0.38752384, "volume": 423266.0}, {"date": "2014-09-18", "close": 0.406900032, "volume": 582026.0}, {"date": "2014-09-19", "close": 0.406900032, "volume": 365753.0}, {"date": "2014-09-22", "close": 0.38752384, "volume": 107907.0}, {"date": "2014-09-23", "close": 0.377835744, "volume": 106703.0}, {"date": "2014-09-24", "close": 0.38752384, "volume": 92898.0}, {"date": "2014-09-25", "close": 0.38752384, "volume": 92915.0}, {"date": "2014-09-26", "close": 0.377835744, "volume": 97603.0}, {"date": "2014-09-29", "close": 0.377835744, "volume": 209943.0}, {"date": "2014-09-30", "close": 0.368147648, "volume": 315289.0}, {"date": "2014-10-01", "close": 0.368147648, "volume": 86735.0}, {"date": "2014-10-02", "close": 0.397211936, "volume": 2592682.0}, {"date": "2014-10-03", "close": 0.397211936, "volume": 563867.0}, {"date": "2014-10-06", "close": 0.397211936, "volume": 115251.0}, {"date": "2014-10-07", "close": 0.38752384, "volume": 360737.0}, {"date": "2014-10-08", "close": 0.368147648, "volume": 217137.0}, {"date": "2014-10-09", "close": 0.377835744, "volume": 230054.0}, {"date": "2014-10-10", "close": 0.368147648, "volume": 648020.0}, {"date": "2014-10-13", "close": 0.368147648, "volume": 195660.0}, {"date": "2014-10-14", "close": 0.368147648, "volume": 190636.0}, {"date": "2014-10-15", "close": 0.358459552, "volume": 87115.0}, {"date": "2014-10-16", "close": 0.368147648, "volume": 61147.0}, {"date": "2014-10-17", "close": 0.368147648, "volume": 148066.0}, {"date": "2014-10-20", "close": 0.368147648, "volume": 55427.0}, {"date": "2014-10-21", "close": 0.368147648, "volume": 115285.0}, {"date": "2014-10-22", "close": 0.377835744, "volume": 25805.0}, {"date": "2014-10-23", "close": 0.368147648, "volume": 152204.0}, {"date": "2014-10-24", "close": 0.368147648, "volume": 72033.0}, {"date": "2014-10-27", "close": 0.368147648, "volume": 49628.0}, {"date": "2014-10-28", "close": 0.358459552, "volume": 151410.0}, {"date": "2014-10-29", "close": 0.377835744, "volume": 620927.0}, {"date": "2014-10-30", "close": 0.377835744, "volume": 168142.0}, {"date": "2014-10-31", "close": 0.377835744, "volume": 187950.0}, {"date": "2014-11-03", "close": 0.38752384, "volume": 54443.0}, {"date": "2014-11-04", "close": 0.38752384, "volume": 94446.0}, {"date": "2014-11-05", "close": 0.38752384, "volume": 111950.0}, {"date": "2014-11-06", "close": 0.38752384, "volume": 3811871.0}, {"date": "2014-11-07", "close": 0.377835744, "volume": 857252.0}, {"date": "2014-11-10", "close": 0.377835744, "volume": 251397.0}, {"date": "2014-11-11", "close": 0.368147648, "volume": 310007.0}, {"date": "2014-11-12", "close": 0.368147648, "volume": 104459.0}, {"date": "2014-11-13", "close": 0.377835744, "volume": 11973.0}, {"date": "2014-11-14", "close": 0.358459552, "volume": 69489.0}, {"date": "2014-11-17", "close": 0.358459552, "volume": 138528.0}, {"date": "2014-11-18", "close": 0.358459552, "volume": 87099.0}, {"date": "2014-11-19", "close": 0.358459552, "volume": 143733.0}, {"date": "2014-11-20", "close": 0.358459552, "volume": 270798.0}, {"date": "2014-11-21", "close": 0.358459552, "volume": 167686.0}, {"date": "2014-11-24", "close": 0.358459552, "volume": 140666.0}, {"date": "2014-11-25", "close": 0.348771456, "volume": 63502.0}, {"date": "2014-11-26", "close": 0.358459552, "volume": 62234.0}, {"date": "2014-11-27", "close": 0.368147648, "volume": 148149.0}, {"date": "2014-11-28", "close": 0.358459552, "volume": 227143.0}, {"date": "2014-12-01", "close": 0.348771456, "volume": 182978.0}, {"date": "2014-12-02", "close": 0.348771456, "volume": 60457.0}, {"date": "2014-12-03", "close": 0.358459552, "volume": 36248.0}, {"date": "2014-12-04", "close": 0.348771456, "volume": 219032.0}, {"date": "2014-12-05", "close": 0.348771456, "volume": 238485.0}, {"date": "2014-12-08", "close": 0.348771456, "volume": 142419.0}, {"date": "2014-12-09", "close": 0.348771456, "volume": 65116.0}, {"date": "2014-12-10", "close": 0.33908336, "volume": 170764.0}, {"date": "2014-12-11", "close": 0.329395264, "volume": 256824.0}, {"date": "2014-12-12", "close": 0.33908336, "volume": 133597.0}, {"date": "2014-12-15", "close": 0.33908336, "volume": 50837.0}, {"date": "2014-12-16", "close": 0.33908336, "volume": 25567.0}, {"date": "2014-12-17", "close": 0.33908336, "volume": 23266.0}, {"date": "2014-12-18", "close": 0.329395264, "volume": 241561.0}, {"date": "2014-12-19", "close": 0.329395264, "volume": 22889.0}, {"date": "2014-12-22", "close": 0.348771456, "volume": 112112.0}, {"date": "2014-12-23", "close": 0.33908336, "volume": 77504.0}, {"date": "2014-12-24", "close": 0.348771456, "volume": 16442.0}, {"date": "2014-12-29", "close": 0.329395264, "volume": 161235.0}, {"date": "2014-12-30", "close": 0.329395264, "volume": 45810.0}, {"date": "2014-12-31", "close": 0.319707168, "volume": 35987.0}, {"date": "2015-01-02", "close": 0.319707168, "volume": 45779.0}, {"date": "2015-01-05", "close": 0.319707168, "volume": 91198.0}, {"date": "2015-01-06", "close": 0.319707168, "volume": 86181.0}, {"date": "2015-01-07", "close": 0.310019072, "volume": 97842.0}, {"date": "2015-01-08", "close": 0.310019072, "volume": 47523.0}, {"date": "2015-01-09", "close": 0.300330976, "volume": 49202.0}, {"date": "2015-01-12", "close": 0.300330976, "volume": 73317.0}, {"date": "2015-01-13", "close": 0.319707168, "volume": 85814.0}, {"date": "2015-01-14", "close": 0.300330976, "volume": 32683.0}, {"date": "2015-01-15", "close": 0.300330976, "volume": 160845.0}, {"date": "2015-01-16", "close": 0.29064288, "volume": 123213.0}, {"date": "2015-01-19", "close": 0.29064288, "volume": 333539.0}, {"date": "2015-01-20", "close": 0.319707168, "volume": 155712.0}, {"date": "2015-01-21", "close": 0.348771456, "volume": 859623.0}, {"date": "2015-01-22", "close": 0.329395264, "volume": 304827.0}, {"date": "2015-01-23", "close": 0.319707168, "volume": 165369.0}, {"date": "2015-01-27", "close": 0.33908336, "volume": 262542.0}, {"date": "2015-01-28", "close": 0.33908336, "volume": 166802.0}, {"date": "2015-01-29", "close": 0.33908336, "volume": 52849.0}, {"date": "2015-01-30", "close": 0.348771456, "volume": 191653.0}, {"date": "2015-02-02", "close": 0.348771456, "volume": 326422.0}, {"date": "2015-02-03", "close": 0.33908336, "volume": 133071.0}, {"date": "2015-02-04", "close": 0.33908336, "volume": 146825.0}, {"date": "2015-02-05", "close": 0.348771456, "volume": 52654.0}, {"date": "2015-02-06", "close": 0.33908336, "volume": 158293.0}, {"date": "2015-02-09", "close": 0.33908336, "volume": 133230.0}, {"date": "2015-02-10", "close": 0.348771456, "volume": 252764.0}, {"date": "2015-02-11", "close": 0.348771456, "volume": 434112.0}, {"date": "2015-02-12", "close": 0.348771456, "volume": 352683.0}, {"date": "2015-02-13", "close": 0.348771456, "volume": 88423.0}, {"date": "2015-02-16", "close": 0.348771456, "volume": 43697.0}, {"date": "2015-02-17", "close": 0.348771456, "volume": 217187.0}, {"date": "2015-02-18", "close": 0.33908336, "volume": 239014.0}, {"date": "2015-02-19", "close": 0.348771456, "volume": 44027.0}, {"date": "2015-02-20", "close": 0.348771456, "volume": 148529.0}, {"date": "2015-02-23", "close": 0.368147648, "volume": 1386298.0}, {"date": "2015-02-24", "close": 0.368147648, "volume": 791625.0}, {"date": "2015-02-25", "close": 0.358459552, "volume": 109996.0}, {"date": "2015-02-26", "close": 0.368147648, "volume": 151722.0}, {"date": "2015-02-27", "close": 0.33908336, "volume": 1617049.0}, {"date": "2015-03-02", "close": 0.358459552, "volume": 647346.0}, {"date": "2015-03-03", "close": 0.348771456, "volume": 205631.0}, {"date": "2015-03-04", "close": 0.33908336, "volume": 265774.0}, {"date": "2015-03-05", "close": 0.33908336, "volume": 7751.0}, {"date": "2015-03-06", "close": 0.329395264, "volume": 78892.0}, {"date": "2015-03-09", "close": 0.33908336, "volume": 157496.0}, {"date": "2015-03-10", "close": 0.319707168, "volume": 55845.0}, {"date": "2015-03-11", "close": 0.319707168, "volume": 267204.0}, {"date": "2015-03-12", "close": 0.319707168, "volume": 3097.0}, {"date": "2015-03-13", "close": 0.319707168, "volume": 142897.0}, {"date": "2015-03-16", "close": 0.310019072, "volume": 118837.0}, {"date": "2015-03-17", "close": 0.310019072, "volume": 94253.0}, {"date": "2015-03-18", "close": 0.300330976, "volume": 415020.0}, {"date": "2015-03-19", "close": 0.300330976, "volume": 102434.0}, {"date": "2015-03-20", "close": 0.310019072, "volume": 40926.0}, {"date": "2015-03-23", "close": 0.319707168, "volume": 54116.0}, {"date": "2015-03-24", "close": 0.310019072, "volume": 80971.0}, {"date": "2015-03-25", "close": 0.310019072, "volume": 7741.0}, {"date": "2015-03-26", "close": 0.300330976, "volume": 47349.0}, {"date": "2015-03-27", "close": 0.29064288, "volume": 492811.0}, {"date": "2015-03-30", "close": 0.29064288, "volume": 173855.0}, {"date": "2015-03-31", "close": 0.29064288, "volume": 246071.0}, {"date": "2015-04-01", "close": 0.271266688, "volume": 174128.0}, {"date": "2015-04-02", "close": 0.280954784, "volume": 251515.0}, {"date": "2015-04-07", "close": 0.280954784, "volume": 203322.0}, {"date": "2015-04-08", "close": 0.261578592, "volume": 76928.0}, {"date": "2015-04-09", "close": 0.271266688, "volume": 121637.0}, {"date": "2015-04-10", "close": 0.261578592, "volume": 55112.0}, {"date": "2015-04-13", "close": 0.251890496, "volume": 289896.0}, {"date": "2015-04-14", "close": 0.251890496, "volume": 147155.0}, {"date": "2015-04-15", "close": 0.2422024, "volume": 150990.0}, {"date": "2015-04-16", "close": 0.232514304, "volume": 132508.0}, {"date": "2015-04-17", "close": 0.2422024, "volume": 127048.0}, {"date": "2015-04-20", "close": 0.232514304, "volume": 258541.0}, {"date": "2015-04-21", "close": 0.232514304, "volume": 18668.0}, {"date": "2015-04-22", "close": 0.2422024, "volume": 144333.0}, {"date": "2015-04-23", "close": 0.232514304, "volume": 155776.0}, {"date": "2015-04-24", "close": 0.232514304, "volume": 127067.0}, {"date": "2015-04-27", "close": 0.232514304, "volume": 37536.0}, {"date": "2015-04-28", "close": 0.222826208, "volume": 202351.0}, {"date": "2015-04-29", "close": 0.222826208, "volume": 6038.0}, {"date": "2015-04-30", "close": 0.222826208, "volume": 65322.0}, {"date": "2015-05-01", "close": 0.232514304, "volume": 93522.0}, {"date": "2015-05-04", "close": 0.213138112, "volume": 168260.0}, {"date": "2015-05-05", "close": 0.213138112, "volume": 338384.0}, {"date": "2015-05-06", "close": 0.203450016, "volume": 530714.0}, {"date": "2015-05-07", "close": 0.203450016, "volume": 56327.0}, {"date": "2015-05-08", "close": 0.203450016, "volume": 157898.0}, {"date": "2015-05-11", "close": 0.222826208, "volume": 636158.0}, {"date": "2015-05-12", "close": 0.213138112, "volume": 125721.0}, {"date": "2015-05-13", "close": 0.213138112, "volume": 120816.0}, {"date": "2015-05-14", "close": 0.222826208, "volume": 667130.0}, {"date": "2015-05-15", "close": 0.222826208, "volume": 210212.0}, {"date": "2015-05-18", "close": 0.213138112, "volume": 184987.0}, {"date": "2015-05-19", "close": 0.329395264, "volume": 8839808.0}, {"date": "2015-05-20", "close": 0.53284528, "volume": 9637775.0}, {"date": "2015-05-21", "close": 1.55009536, "volume": 19675100.0}, {"date": "2015-05-22", "close": 0.881616736, "volume": 12860217.0}, {"date": "2015-05-25", "close": 1.16257152, "volume": 6426357.0}, {"date": "2015-05-26", "close": 1.25945248, "volume": 3400873.0}, {"date": "2015-05-27", "close": 1.211012, "volume": 1586615.0}, {"date": "2015-05-28", "close": 1.06569056, "volume": 12368238.0}, {"date": "2015-05-29", "close": 1.01725008, "volume": 2978087.0}, {"date": "2015-06-01", "close": 0.949433408, "volume": 5411849.0}, {"date": "2015-06-02", "close": 0.784735776, "volume": 3468083.0}, {"date": "2015-06-03", "close": 0.92036912, "volume": 5284978.0}, {"date": "2015-06-04", "close": 0.833176256, "volume": 2057732.0}, {"date": "2015-06-05", "close": 0.804111968, "volume": 697061.0}, {"date": "2015-06-09", "close": 0.842864352, "volume": 1405676.0}, {"date": "2015-06-10", "close": 0.87192864, "volume": 1021515.0}, {"date": "2015-06-11", "close": 0.862240544, "volume": 430520.0}, {"date": "2015-06-12", "close": 0.833176256, "volume": 233947.0}, {"date": "2015-06-15", "close": 0.794423872, "volume": 584626.0}, {"date": "2015-06-16", "close": 0.7266072, "volume": 871840.0}, {"date": "2015-06-17", "close": 0.697542912, "volume": 304478.0}, {"date": "2015-06-18", "close": 0.67816672, "volume": 1139404.0}, {"date": "2015-06-19", "close": 0.77504768, "volume": 1958230.0}, {"date": "2015-06-22", "close": 0.707231008, "volume": 1027729.0}, {"date": "2015-06-23", "close": 0.707231008, "volume": 448830.0}, {"date": "2015-06-24", "close": 0.687854816, "volume": 330599.0}, {"date": "2015-06-25", "close": 0.67816672, "volume": 142766.0}, {"date": "2015-06-26", "close": 0.687854816, "volume": 115685.0}, {"date": "2015-06-29", "close": 0.649102432, "volume": 232635.0}, {"date": "2015-06-30", "close": 0.610350048, "volume": 351136.0}, {"date": "2015-07-01", "close": 0.649102432, "volume": 134802.0}, {"date": "2015-07-02", "close": 0.620038144, "volume": 361973.0}, {"date": "2015-07-03", "close": 0.590973856, "volume": 195703.0}, {"date": "2015-07-06", "close": 0.571597664, "volume": 119654.0}, {"date": "2015-07-07", "close": 0.82348816, "volume": 6443855.0}, {"date": "2015-07-08", "close": 0.561909568, "volume": 4485283.0}, {"date": "2015-07-09", "close": 0.53284528, "volume": 568315.0}, {"date": "2015-07-10", "close": 0.542533376, "volume": 744377.0}, {"date": "2015-07-13", "close": 0.542533376, "volume": 414154.0}, {"date": "2015-07-14", "close": 0.53284528, "volume": 257996.0}, {"date": "2015-07-15", "close": 0.571597664, "volume": 1254801.0}, {"date": "2015-07-16", "close": 0.62972624, "volume": 1694638.0}, {"date": "2015-07-17", "close": 0.610350048, "volume": 506390.0}, {"date": "2015-07-20", "close": 0.590973856, "volume": 368140.0}, {"date": "2015-07-21", "close": 0.561909568, "volume": 138303.0}, {"date": "2015-07-22", "close": 0.552221472, "volume": 184404.0}, {"date": "2015-07-23", "close": 0.561909568, "volume": 322048.0}, {"date": "2015-07-24", "close": 0.571597664, "volume": 152650.0}, {"date": "2015-07-27", "close": 0.561909568, "volume": 65252.0}, {"date": "2015-07-28", "close": 0.561909568, "volume": 89373.0}, {"date": "2015-07-29", "close": 0.542533376, "volume": 223671.0}, {"date": "2015-07-30", "close": 0.513469088, "volume": 1362898.0}, {"date": "2015-07-31", "close": 0.494092896, "volume": 923336.0}, {"date": "2015-08-03", "close": 0.4844048, "volume": 482447.0}, {"date": "2015-08-04", "close": 0.4844048, "volume": 264129.0}, {"date": "2015-08-05", "close": 0.455340512, "volume": 1113364.0}, {"date": "2015-08-06", "close": 0.474716704, "volume": 701631.0}, {"date": "2015-08-07", "close": 0.465028608, "volume": 196354.0}, {"date": "2015-08-10", "close": 0.465028608, "volume": 260093.0}, {"date": "2015-08-11", "close": 0.445652416, "volume": 406641.0}, {"date": "2015-08-12", "close": 0.455340512, "volume": 144648.0}, {"date": "2015-08-13", "close": 0.445652416, "volume": 275832.0}, {"date": "2015-08-14", "close": 0.503780992, "volume": 2551030.0}, {"date": "2015-08-17", "close": 0.552221472, "volume": 1937384.0}, {"date": "2015-08-18", "close": 0.53284528, "volume": 831021.0}, {"date": "2015-08-19", "close": 0.494092896, "volume": 211732.0}, {"date": "2015-08-20", "close": 0.4844048, "volume": 101530.0}, {"date": "2015-08-21", "close": 0.474716704, "volume": 167431.0}, {"date": "2015-08-24", "close": 0.455340512, "volume": 159910.0}, {"date": "2015-08-25", "close": 0.474716704, "volume": 134662.0}, {"date": "2015-08-26", "close": 0.4844048, "volume": 103290.0}, {"date": "2015-08-27", "close": 0.494092896, "volume": 284477.0}, {"date": "2015-08-28", "close": 0.4844048, "volume": 194221.0}, {"date": "2015-08-31", "close": 0.4844048, "volume": 221779.0}, {"date": "2015-09-01", "close": 0.513469088, "volume": 891389.0}, {"date": "2015-09-02", "close": 0.668478624, "volume": 3198443.0}, {"date": "2015-09-03", "close": 0.58128576, "volume": 1652481.0}, {"date": "2015-09-04", "close": 0.561909568, "volume": 423571.0}, {"date": "2015-09-07", "close": 0.571597664, "volume": 99490.0}, {"date": "2015-09-08", "close": 0.600661952, "volume": 376687.0}, {"date": "2015-09-09", "close": 0.639414336, "volume": 452135.0}, {"date": "2015-09-10", "close": 0.590973856, "volume": 261656.0}, {"date": "2015-09-11", "close": 0.610350048, "volume": 356765.0}, {"date": "2015-09-14", "close": 0.600661952, "volume": 134058.0}, {"date": "2015-09-15", "close": 0.561909568, "volume": 265595.0}, {"date": "2015-09-16", "close": 0.552221472, "volume": 233579.0}, {"date": "2015-09-17", "close": 0.571597664, "volume": 153225.0}, {"date": "2015-09-18", "close": 0.571597664, "volume": 347064.0}, {"date": "2015-09-21", "close": 0.561909568, "volume": 122744.0}, {"date": "2015-09-22", "close": 0.552221472, "volume": 111225.0}, {"date": "2015-09-23", "close": 0.542533376, "volume": 157724.0}, {"date": "2015-09-24", "close": 0.523157184, "volume": 183348.0}, {"date": "2015-09-25", "close": 0.53284528, "volume": 119131.0}, {"date": "2015-09-28", "close": 0.610350048, "volume": 619725.0}, {"date": "2015-09-29", "close": 0.561909568, "volume": 174382.0}, {"date": "2015-09-30", "close": 0.561909568, "volume": 284704.0}, {"date": "2015-10-01", "close": 0.561909568, "volume": 106968.0}, {"date": "2015-10-02", "close": 0.561909568, "volume": 272504.0}, {"date": "2015-10-05", "close": 0.552221472, "volume": 92523.0}, {"date": "2015-10-06", "close": 0.552221472, "volume": 50231.0}, {"date": "2015-10-07", "close": 0.542533376, "volume": 298946.0}, {"date": "2015-10-08", "close": 0.552221472, "volume": 70824.0}, {"date": "2015-10-09", "close": 0.552221472, "volume": 159297.0}, {"date": "2015-10-12", "close": 0.542533376, "volume": 173437.0}, {"date": "2015-10-13", "close": 0.542533376, "volume": 90017.0}, {"date": "2015-10-14", "close": 0.552221472, "volume": 83812.0}, {"date": "2015-10-15", "close": 0.571597664, "volume": 321783.0}, {"date": "2015-10-16", "close": 0.561909568, "volume": 115824.0}, {"date": "2015-10-19", "close": 0.561909568, "volume": 106673.0}, {"date": "2015-10-20", "close": 0.561909568, "volume": 32556.0}, {"date": "2015-10-21", "close": 0.58128576, "volume": 207971.0}, {"date": "2015-10-22", "close": 0.561909568, "volume": 379200.0}, {"date": "2015-10-23", "close": 0.542533376, "volume": 411764.0}, {"date": "2015-10-26", "close": 0.561909568, "volume": 44226.0}, {"date": "2015-10-27", "close": 0.552221472, "volume": 228463.0}, {"date": "2015-10-28", "close": 0.542533376, "volume": 247808.0}, {"date": "2015-10-29", "close": 0.552221472, "volume": 69725.0}, {"date": "2015-10-30", "close": 0.552221472, "volume": 238730.0}, {"date": "2015-11-02", "close": 0.494092896, "volume": 1651514.0}, {"date": "2015-11-03", "close": 0.523157184, "volume": 831267.0}, {"date": "2015-11-04", "close": 0.503780992, "volume": 172191.0}, {"date": "2015-11-05", "close": 0.503780992, "volume": 1009301.0}, {"date": "2015-11-06", "close": 0.503780992, "volume": 562869.0}, {"date": "2015-11-09", "close": 0.465028608, "volume": 1522673.0}, {"date": "2015-11-10", "close": 0.465028608, "volume": 294138.0}, {"date": "2015-11-11", "close": 0.4844048, "volume": 145706.0}, {"date": "2015-11-12", "close": 0.474716704, "volume": 144260.0}, {"date": "2015-11-13", "close": 0.474716704, "volume": 85326.0}, {"date": "2015-11-16", "close": 0.4844048, "volume": 134205.0}, {"date": "2015-11-17", "close": 0.4844048, "volume": 72025.0}, {"date": "2015-11-18", "close": 0.542533376, "volume": 367940.0}, {"date": "2015-11-19", "close": 0.494092896, "volume": 257049.0}, {"date": "2015-11-20", "close": 0.474716704, "volume": 172372.0}, {"date": "2015-11-23", "close": 0.4844048, "volume": 336880.0}, {"date": "2015-11-24", "close": 0.474716704, "volume": 59032.0}, {"date": "2015-11-25", "close": 0.542533376, "volume": 1695309.0}, {"date": "2015-11-26", "close": 0.503780992, "volume": 195948.0}, {"date": "2015-11-27", "close": 0.503780992, "volume": 69863.0}, {"date": "2015-11-30", "close": 0.503780992, "volume": 121183.0}, {"date": "2015-12-01", "close": 0.494092896, "volume": 173355.0}, {"date": "2015-12-02", "close": 0.4844048, "volume": 115959.0}, {"date": "2015-12-03", "close": 0.474716704, "volume": 58974.0}, {"date": "2015-12-04", "close": 0.53284528, "volume": 542290.0}, {"date": "2015-12-07", "close": 0.494092896, "volume": 165661.0}, {"date": "2015-12-08", "close": 0.4844048, "volume": 159127.0}, {"date": "2015-12-09", "close": 0.4844048, "volume": 105604.0}, {"date": "2015-12-10", "close": 0.494092896, "volume": 35463.0}, {"date": "2015-12-11", "close": 0.523157184, "volume": 414080.0}, {"date": "2015-12-14", "close": 0.513469088, "volume": 84765.0}, {"date": "2015-12-15", "close": 0.494092896, "volume": 178358.0}, {"date": "2015-12-16", "close": 0.494092896, "volume": 130261.0}, {"date": "2015-12-17", "close": 0.494092896, "volume": 39685.0}, {"date": "2015-12-18", "close": 0.494092896, "volume": 68993.0}, {"date": "2015-12-21", "close": 0.4844048, "volume": 69173.0}, {"date": "2015-12-22", "close": 0.513469088, "volume": 186508.0}, {"date": "2015-12-23", "close": 0.494092896, "volume": 186215.0}, {"date": "2015-12-24", "close": 0.4844048, "volume": 85239.0}, {"date": "2015-12-29", "close": 0.4844048, "volume": 95440.0}, {"date": "2015-12-30", "close": 0.4844048, "volume": 147874.0}, {"date": "2015-12-31", "close": 0.494092896, "volume": 124174.0}, {"date": "2016-01-04", "close": 0.503780992, "volume": 147064.0}, {"date": "2016-01-05", "close": 0.513469088, "volume": 318749.0}, {"date": "2016-01-06", "close": 0.503780992, "volume": 56822.0}, {"date": "2016-01-07", "close": 0.542533376, "volume": 2261684.0}, {"date": "2016-01-08", "close": 0.513469088, "volume": 564836.0}, {"date": "2016-01-11", "close": 0.513469088, "volume": 371730.0}, {"date": "2016-01-12", "close": 0.503780992, "volume": 184038.0}, {"date": "2016-01-13", "close": 0.494092896, "volume": 279642.0}, {"date": "2016-01-14", "close": 0.4844048, "volume": 251063.0}, {"date": "2016-01-15", "close": 0.474716704, "volume": 362223.0}, {"date": "2016-01-18", "close": 0.465028608, "volume": 198779.0}, {"date": "2016-01-19", "close": 0.4844048, "volume": 253000.0}, {"date": "2016-01-20", "close": 0.455340512, "volume": 498820.0}, {"date": "2016-01-21", "close": 0.445652416, "volume": 181216.0}, {"date": "2016-01-22", "close": 0.445652416, "volume": 125652.0}, {"date": "2016-01-25", "close": 0.465028608, "volume": 82950.0}, {"date": "2016-01-27", "close": 0.43596432, "volume": 306372.0}, {"date": "2016-01-28", "close": 0.455340512, "volume": 218867.0}, {"date": "2016-01-29", "close": 0.445652416, "volume": 54970.0}, {"date": "2016-02-01", "close": 0.445652416, "volume": 95379.0}, {"date": "2016-02-02", "close": 0.445652416, "volume": 73684.0}, {"date": "2016-02-03", "close": 0.455340512, "volume": 220053.0}, {"date": "2016-02-04", "close": 0.445652416, "volume": 147008.0}, {"date": "2016-02-05", "close": 0.43596432, "volume": 492855.0}, {"date": "2016-02-08", "close": 0.426276224, "volume": 210155.0}, {"date": "2016-02-09", "close": 0.406900032, "volume": 300565.0}, {"date": "2016-02-10", "close": 0.406900032, "volume": 89879.0}, {"date": "2016-02-11", "close": 0.416588128, "volume": 162372.0}, {"date": "2016-02-12", "close": 0.397211936, "volume": 153379.0}, {"date": "2016-02-15", "close": 0.38752384, "volume": 328718.0}, {"date": "2016-02-16", "close": 0.397211936, "volume": 159130.0}, {"date": "2016-02-17", "close": 0.397211936, "volume": 145484.0}, {"date": "2016-02-18", "close": 0.38752384, "volume": 205146.0}, {"date": "2016-02-19", "close": 0.38752384, "volume": 104613.0}, {"date": "2016-02-22", "close": 0.406900032, "volume": 56630.0}, {"date": "2016-02-23", "close": 0.397211936, "volume": 35372.0}, {"date": "2016-02-24", "close": 0.38752384, "volume": 45612.0}, {"date": "2016-02-25", "close": 0.38752384, "volume": 163447.0}, {"date": "2016-02-26", "close": 0.38752384, "volume": 43039.0}, {"date": "2016-02-29", "close": 0.38752384, "volume": 51197.0}, {"date": "2016-03-01", "close": 0.368147648, "volume": 51844.0}, {"date": "2016-03-02", "close": 0.377835744, "volume": 87607.0}, {"date": "2016-03-03", "close": 0.38752384, "volume": 51919.0}, {"date": "2016-03-04", "close": 0.38752384, "volume": 32626.0}, {"date": "2016-03-07", "close": 0.397211936, "volume": 132321.0}, {"date": "2016-03-08", "close": 0.377835744, "volume": 156396.0}, {"date": "2016-03-09", "close": 0.38752384, "volume": 423270.0}, {"date": "2016-03-10", "close": 0.38752384, "volume": 307140.0}, {"date": "2016-03-11", "close": 0.43596432, "volume": 972198.0}, {"date": "2016-03-14", "close": 0.416588128, "volume": 445106.0}, {"date": "2016-03-15", "close": 0.406900032, "volume": 102288.0}, {"date": "2016-03-16", "close": 0.406900032, "volume": 85967.0}, {"date": "2016-03-17", "close": 0.416588128, "volume": 38088.0}, {"date": "2016-03-18", "close": 0.406900032, "volume": 67552.0}, {"date": "2016-03-21", "close": 0.426276224, "volume": 47424.0}, {"date": "2016-03-22", "close": 0.416588128, "volume": 20806.0}, {"date": "2016-03-23", "close": 0.426276224, "volume": 36308.0}, {"date": "2016-03-24", "close": 0.406900032, "volume": 155037.0}, {"date": "2016-03-29", "close": 0.406900032, "volume": 53721.0}, {"date": "2016-03-30", "close": 0.397211936, "volume": 42433.0}, {"date": "2016-03-31", "close": 0.397211936, "volume": 76668.0}, {"date": "2016-04-01", "close": 0.397211936, "volume": 29417.0}, {"date": "2016-04-04", "close": 0.406900032, "volume": 41007.0}, {"date": "2016-04-05", "close": 0.397211936, "volume": 108741.0}, {"date": "2016-04-06", "close": 0.406900032, "volume": 16123.0}, {"date": "2016-04-07", "close": 0.397211936, "volume": 60077.0}, {"date": "2016-04-08", "close": 0.416588128, "volume": 74978.0}, {"date": "2016-04-11", "close": 0.38752384, "volume": 267567.0}, {"date": "2016-04-12", "close": 0.38752384, "volume": 102273.0}, {"date": "2016-04-13", "close": 0.397211936, "volume": 44762.0}, {"date": "2016-04-14", "close": 0.38752384, "volume": 42800.0}, {"date": "2016-04-15", "close": 0.377835744, "volume": 80083.0}, {"date": "2016-04-18", "close": 0.377835744, "volume": 110560.0}, {"date": "2016-04-19", "close": 0.38752384, "volume": 39430.0}, {"date": "2016-04-20", "close": 0.38752384, "volume": 40058.0}, {"date": "2016-04-21", "close": 0.503780992, "volume": 2876459.0}, {"date": "2016-04-22", "close": 0.426276224, "volume": 285783.0}, {"date": "2016-04-26", "close": 0.426276224, "volume": 110386.0}, {"date": "2016-04-27", "close": 0.43596432, "volume": 135147.0}, {"date": "2016-04-28", "close": 0.445652416, "volume": 27076.0}, {"date": "2016-04-29", "close": 0.426276224, "volume": 128693.0}, {"date": "2016-05-02", "close": 0.455340512, "volume": 128664.0}, {"date": "2016-05-03", "close": 0.445652416, "volume": 77361.0}, {"date": "2016-05-04", "close": 0.426276224, "volume": 64200.0}, {"date": "2016-05-05", "close": 0.426276224, "volume": 99657.0}, {"date": "2016-05-06", "close": 0.426276224, "volume": 43347.0}, {"date": "2016-05-09", "close": 0.416588128, "volume": 50901.0}, {"date": "2016-05-10", "close": 0.426276224, "volume": 18277.0}, {"date": "2016-05-11", "close": 0.416588128, "volume": 106801.0}, {"date": "2016-05-12", "close": 0.406900032, "volume": 161046.0}, {"date": "2016-05-13", "close": 0.43596432, "volume": 603882.0}, {"date": "2016-05-16", "close": 0.43596432, "volume": 140778.0}, {"date": "2016-05-17", "close": 0.455340512, "volume": 183578.0}, {"date": "2016-05-18", "close": 0.43596432, "volume": 80018.0}, {"date": "2016-05-19", "close": 0.43596432, "volume": 68660.0}, {"date": "2016-05-20", "close": 0.43596432, "volume": 22370.0}, {"date": "2016-05-23", "close": 0.43596432, "volume": 110749.0}, {"date": "2016-05-24", "close": 0.445652416, "volume": 147892.0}, {"date": "2016-05-25", "close": 0.455340512, "volume": 87358.0}, {"date": "2016-05-26", "close": 0.474716704, "volume": 271077.0}, {"date": "2016-05-27", "close": 0.465028608, "volume": 86660.0}, {"date": "2016-05-30", "close": 0.445652416, "volume": 255187.0}, {"date": "2016-05-31", "close": 0.43596432, "volume": 38657.0}, {"date": "2016-06-01", "close": 0.445652416, "volume": 245863.0}, {"date": "2016-06-02", "close": 0.465028608, "volume": 222346.0}, {"date": "2016-06-03", "close": 0.455340512, "volume": 103021.0}, {"date": "2016-06-06", "close": 0.445652416, "volume": 208005.0}, {"date": "2016-06-07", "close": 0.445652416, "volume": 36183.0}, {"date": "2016-06-08", "close": 0.43596432, "volume": 131942.0}, {"date": "2016-06-09", "close": 0.455340512, "volume": 61366.0}, {"date": "2016-06-10", "close": 0.445652416, "volume": 96094.0}, {"date": "2016-06-14", "close": 0.43596432, "volume": 277142.0}, {"date": "2016-06-15", "close": 0.426276224, "volume": 69956.0}, {"date": "2016-06-16", "close": 0.426276224, "volume": 256703.0}, {"date": "2016-06-17", "close": 0.426276224, "volume": 175505.0}, {"date": "2016-06-20", "close": 0.43596432, "volume": 149340.0}, {"date": "2016-06-21", "close": 0.455340512, "volume": 87020.0}, {"date": "2016-06-22", "close": 0.43596432, "volume": 146365.0}, {"date": "2016-06-23", "close": 0.43596432, "volume": 104594.0}, {"date": "2016-06-24", "close": 0.416588128, "volume": 244368.0}, {"date": "2016-06-27", "close": 0.406900032, "volume": 138959.0}, {"date": "2016-06-28", "close": 0.406900032, "volume": 134458.0}, {"date": "2016-06-29", "close": 0.397211936, "volume": 172967.0}, {"date": "2016-06-30", "close": 0.397211936, "volume": 340574.0}, {"date": "2016-07-01", "close": 0.416588128, "volume": 88361.0}, {"date": "2016-07-04", "close": 0.406900032, "volume": 67363.0}, {"date": "2016-07-05", "close": 0.397211936, "volume": 411178.0}, {"date": "2016-07-06", "close": 0.397211936, "volume": 24239.0}, {"date": "2016-07-07", "close": 0.397211936, "volume": 63195.0}, {"date": "2016-07-08", "close": 0.426276224, "volume": 102381.0}, {"date": "2016-07-11", "close": 0.416588128, "volume": 109183.0}, {"date": "2016-07-12", "close": 0.406900032, "volume": 159281.0}, {"date": "2016-07-13", "close": 0.406900032, "volume": 67879.0}, {"date": "2016-07-14", "close": 0.406900032, "volume": 64691.0}, {"date": "2016-07-15", "close": 0.406900032, "volume": 59770.0}, {"date": "2016-07-18", "close": 0.406900032, "volume": 57381.0}, {"date": "2016-07-19", "close": 0.406900032, "volume": 54532.0}, {"date": "2016-07-20", "close": 0.406900032, "volume": 37945.0}, {"date": "2016-07-21", "close": 0.406900032, "volume": 34850.0}, {"date": "2016-07-22", "close": 0.397211936, "volume": 95998.0}, {"date": "2016-07-25", "close": 0.406900032, "volume": 70301.0}, {"date": "2016-07-26", "close": 0.397211936, "volume": 70728.0}, {"date": "2016-07-27", "close": 0.397211936, "volume": 139981.0}, {"date": "2016-07-28", "close": 0.397211936, "volume": 216153.0}, {"date": "2016-07-29", "close": 0.397211936, "volume": 205285.0}, {"date": "2016-08-01", "close": 0.406900032, "volume": 147847.0}, {"date": "2016-08-02", "close": 0.397211936, "volume": 72824.0}, {"date": "2016-08-03", "close": 0.397211936, "volume": 356039.0}, {"date": "2016-08-04", "close": 0.38752384, "volume": 66757.0}, {"date": "2016-08-05", "close": 0.397211936, "volume": 127693.0}, {"date": "2016-08-08", "close": 0.397211936, "volume": 70221.0}, {"date": "2016-08-09", "close": 0.38752384, "volume": 38598.0}, {"date": "2016-08-10", "close": 0.38752384, "volume": 132870.0}, {"date": "2016-08-11", "close": 0.377835744, "volume": 1315660.0}, {"date": "2016-08-12", "close": 0.38752384, "volume": 137159.0}, {"date": "2016-08-15", "close": 0.368147648, "volume": 94410.0}, {"date": "2016-08-16", "close": 0.368147648, "volume": 198327.0}, {"date": "2016-08-17", "close": 0.348771456, "volume": 307894.0}, {"date": "2016-08-18", "close": 0.377835744, "volume": 120508.0}, {"date": "2016-08-19", "close": 0.377835744, "volume": 132665.0}, {"date": "2016-08-22", "close": 0.368147648, "volume": 96476.0}, {"date": "2016-08-23", "close": 0.368147648, "volume": 161437.0}, {"date": "2016-08-24", "close": 0.368147648, "volume": 67175.0}, {"date": "2016-08-25", "close": 0.368147648, "volume": 184856.0}, {"date": "2016-08-26", "close": 0.368147648, "volume": 56836.0}, {"date": "2016-08-29", "close": 0.368147648, "volume": 70583.0}, {"date": "2016-08-30", "close": 0.368147648, "volume": 70727.0}, {"date": "2016-08-31", "close": 0.368147648, "volume": 61951.0}, {"date": "2016-09-01", "close": 0.368147648, "volume": 125796.0}, {"date": "2016-09-02", "close": 0.368147648, "volume": 28560.0}, {"date": "2016-09-05", "close": 0.368147648, "volume": 47397.0}, {"date": "2016-09-06", "close": 0.368147648, "volume": 43967.0}, {"date": "2016-09-07", "close": 0.368147648, "volume": 53512.0}, {"date": "2016-09-08", "close": 0.368147648, "volume": 6861.0}, {"date": "2016-09-09", "close": 0.368147648, "volume": 21363.0}, {"date": "2016-09-12", "close": 0.358459552, "volume": 127518.0}, {"date": "2016-09-13", "close": 0.368147648, "volume": 141594.0}, {"date": "2016-09-14", "close": 0.368147648, "volume": 129801.0}, {"date": "2016-09-15", "close": 0.368147648, "volume": 81068.0}, {"date": "2016-09-16", "close": 0.368147648, "volume": 23506.0}, {"date": "2016-09-19", "close": 0.377835744, "volume": 49873.0}, {"date": "2016-09-20", "close": 0.358459552, "volume": 80996.0}, {"date": "2016-09-21", "close": 0.358459552, "volume": 93996.0}, {"date": "2016-09-22", "close": 0.358459552, "volume": 33858.0}, {"date": "2016-09-23", "close": 0.358459552, "volume": 88872.0}, {"date": "2016-09-26", "close": 0.377835744, "volume": 57257.0}, {"date": "2016-09-27", "close": 0.368147648, "volume": 61896.0}, {"date": "2016-09-28", "close": 0.368147648, "volume": 65484.0}, {"date": "2016-09-29", "close": 0.368147648, "volume": 46102.0}, {"date": "2016-09-30", "close": 0.368147648, "volume": 135633.0}, {"date": "2016-10-03", "close": 0.368147648, "volume": 21060.0}, {"date": "2016-10-04", "close": 0.358459552, "volume": 207326.0}, {"date": "2016-10-05", "close": 0.348771456, "volume": 177043.0}, {"date": "2016-10-06", "close": 0.368147648, "volume": 332001.0}, {"date": "2016-10-07", "close": 0.368147648, "volume": 71891.0}, {"date": "2016-10-10", "close": 0.368147648, "volume": 40354.0}, {"date": "2016-10-11", "close": 0.368147648, "volume": 34072.0}, {"date": "2016-10-12", "close": 0.368147648, "volume": 60937.0}, {"date": "2016-10-13", "close": 0.368147648, "volume": 64955.0}, {"date": "2016-10-14", "close": 0.368147648, "volume": 23184.0}, {"date": "2016-10-17", "close": 0.368147648, "volume": 73030.0}, {"date": "2016-10-18", "close": 0.358459552, "volume": 27609.0}, {"date": "2016-10-19", "close": 0.358459552, "volume": 81802.0}, {"date": "2016-10-20", "close": 0.358459552, "volume": 34872.0}, {"date": "2016-10-21", "close": 0.358459552, "volume": 21314.0}, {"date": "2016-10-24", "close": 0.358459552, "volume": 46586.0}, {"date": "2016-10-25", "close": 0.348771456, "volume": 112566.0}, {"date": "2016-10-26", "close": 0.348771456, "volume": 82912.0}, {"date": "2016-10-27", "close": 0.348771456, "volume": 240679.0}, {"date": "2016-10-28", "close": 0.348771456, "volume": 10320.0}, {"date": "2016-10-31", "close": 0.348771456, "volume": 60848.0}, {"date": "2016-11-01", "close": 0.329395264, "volume": 82242.0}, {"date": "2016-11-02", "close": 0.33908336, "volume": 134351.0}, {"date": "2016-11-03", "close": 0.33908336, "volume": 28686.0}, {"date": "2016-11-04", "close": 0.319707168, "volume": 113722.0}, {"date": "2016-11-07", "close": 0.319707168, "volume": 61176.0}, {"date": "2016-11-08", "close": 0.33908336, "volume": 66094.0}, {"date": "2016-11-09", "close": 0.329395264, "volume": 173877.0}, {"date": "2016-11-10", "close": 0.33908336, "volume": 57420.0}, {"date": "2016-11-11", "close": 0.33908336, "volume": 80562.0}, {"date": "2016-11-14", "close": 0.33908336, "volume": 36906.0}, {"date": "2016-11-15", "close": 0.329395264, "volume": 50974.0}, {"date": "2016-11-16", "close": 0.33908336, "volume": 45748.0}, {"date": "2016-11-17", "close": 0.33908336, "volume": 43588.0}, {"date": "2016-11-18", "close": 0.33908336, "volume": 94414.0}, {"date": "2016-11-21", "close": 0.33908336, "volume": 21005.0}, {"date": "2016-11-22", "close": 0.33908336, "volume": 39254.0}, {"date": "2016-11-23", "close": 0.368147648, "volume": 448074.0}, {"date": "2016-11-24", "close": 0.358459552, "volume": 173278.0}, {"date": "2016-11-25", "close": 0.358459552, "volume": 455653.0}, {"date": "2016-11-28", "close": 0.368147648, "volume": 52915.0}, {"date": "2016-11-29", "close": 0.358459552, "volume": 65873.0}, {"date": "2016-11-30", "close": 0.358459552, "volume": 76108.0}, {"date": "2016-12-01", "close": 0.358459552, "volume": 35598.0}, {"date": "2016-12-02", "close": 0.358459552, "volume": 251984.0}, {"date": "2016-12-05", "close": 0.358459552, "volume": 26213.0}, {"date": "2016-12-06", "close": 0.348771456, "volume": 224554.0}, {"date": "2016-12-07", "close": 0.348771456, "volume": 37595.0}, {"date": "2016-12-08", "close": 0.348771456, "volume": 107923.0}, {"date": "2016-12-09", "close": 0.33908336, "volume": 67889.0}, {"date": "2016-12-12", "close": 0.33908336, "volume": 129153.0}, {"date": "2016-12-13", "close": 0.33908336, "volume": 82802.0}, {"date": "2016-12-14", "close": 0.329395264, "volume": 80184.0}, {"date": "2016-12-15", "close": 0.329395264, "volume": 84167.0}, {"date": "2016-12-16", "close": 0.329395264, "volume": 33608.0}, {"date": "2016-12-19", "close": 0.329395264, "volume": 94069.0}, {"date": "2016-12-20", "close": 0.33908336, "volume": 260488.0}, {"date": "2016-12-21", "close": 0.358459552, "volume": 464221.0}, {"date": "2016-12-22", "close": 0.348771456, "volume": 343087.0}, {"date": "2016-12-23", "close": 0.368147648, "volume": 490098.0}, {"date": "2016-12-28", "close": 0.348771456, "volume": 117884.0}, {"date": "2016-12-29", "close": 0.348771456, "volume": 129256.0}, {"date": "2016-12-30", "close": 0.348771456, "volume": 212528.0}, {"date": "2017-01-03", "close": 0.348771456, "volume": 262870.0}, {"date": "2017-01-04", "close": 0.348771456, "volume": 177682.0}, {"date": "2017-01-05", "close": 0.33908336, "volume": 326441.0}, {"date": "2017-01-06", "close": 0.368147648, "volume": 210384.0}, {"date": "2017-01-09", "close": 0.348771456, "volume": 337762.0}, {"date": "2017-01-10", "close": 0.33908336, "volume": 119217.0}, {"date": "2017-01-11", "close": 0.33908336, "volume": 64981.0}, {"date": "2017-01-12", "close": 0.348771456, "volume": 258037.0}, {"date": "2017-01-13", "close": 0.348771456, "volume": 175783.0}, {"date": "2017-01-16", "close": 0.348771456, "volume": 73897.0}, {"date": "2017-01-17", "close": 0.348771456, "volume": 68416.0}, {"date": "2017-01-18", "close": 0.33908336, "volume": 134229.0}, {"date": "2017-01-19", "close": 0.33908336, "volume": 128025.0}, {"date": "2017-01-20", "close": 0.348771456, "volume": 115002.0}, {"date": "2017-01-23", "close": 0.348771456, "volume": 161371.0}, {"date": "2017-01-24", "close": 0.33908336, "volume": 67624.0}, {"date": "2017-01-25", "close": 0.348771456, "volume": 151444.0}, {"date": "2017-01-27", "close": 0.33908336, "volume": 108590.0}, {"date": "2017-01-30", "close": 0.33908336, "volume": 99133.0}, {"date": "2017-01-31", "close": 0.33908336, "volume": 321582.0}, {"date": "2017-02-01", "close": 0.329395264, "volume": 155118.0}, {"date": "2017-02-02", "close": 0.33908336, "volume": 9101.0}, {"date": "2017-02-03", "close": 0.33908336, "volume": 175038.0}, {"date": "2017-02-06", "close": 0.329395264, "volume": 36202.0}, {"date": "2017-02-07", "close": 0.33908336, "volume": 23835.0}, {"date": "2017-02-08", "close": 0.33908336, "volume": 51471.0}, {"date": "2017-02-09", "close": 0.33908336, "volume": 22046.0}, {"date": "2017-02-10", "close": 0.33908336, "volume": 100141.0}, {"date": "2017-02-13", "close": 0.33908336, "volume": 56550.0}, {"date": "2017-02-14", "close": 0.33908336, "volume": 59928.0}, {"date": "2017-02-15", "close": 0.329395264, "volume": 43047.0}, {"date": "2017-02-16", "close": 0.33908336, "volume": 222782.0}, {"date": "2017-02-17", "close": 0.33908336, "volume": 50684.0}, {"date": "2017-02-20", "close": 0.329395264, "volume": 64048.0}, {"date": "2017-02-21", "close": 0.329395264, "volume": 31240.0}, {"date": "2017-02-22", "close": 0.329395264, "volume": 87647.0}, {"date": "2017-02-23", "close": 0.319707168, "volume": 18258.0}, {"date": "2017-02-24", "close": 0.33908336, "volume": 150330.0}, {"date": "2017-02-27", "close": 0.319707168, "volume": 366337.0}, {"date": "2017-02-28", "close": 0.319707168, "volume": 255682.0}, {"date": "2017-03-01", "close": 0.348771456, "volume": 882150.0}, {"date": "2017-03-02", "close": 0.310019072, "volume": 467095.0}, {"date": "2017-03-03", "close": 0.310019072, "volume": 68261.0}, {"date": "2017-03-06", "close": 0.310019072, "volume": 52994.0}, {"date": "2017-03-07", "close": 0.300330976, "volume": 155827.0}, {"date": "2017-03-08", "close": 0.310019072, "volume": 156207.0}, {"date": "2017-03-09", "close": 0.310019072, "volume": 85811.0}, {"date": "2017-03-10", "close": 0.310019072, "volume": 30059.0}, {"date": "2017-03-13", "close": 0.310019072, "volume": 14193.0}, {"date": "2017-03-14", "close": 0.310019072, "volume": 232139.0}, {"date": "2017-03-15", "close": 0.300330976, "volume": 347108.0}, {"date": "2017-03-16", "close": 0.300330976, "volume": 65167.0}, {"date": "2017-03-17", "close": 0.310019072, "volume": 88956.0}, {"date": "2017-03-20", "close": 0.300330976, "volume": 86216.0}, {"date": "2017-03-21", "close": 0.310019072, "volume": 37001.0}, {"date": "2017-03-22", "close": 0.319707168, "volume": 34194.0}, {"date": "2017-03-23", "close": 0.319707168, "volume": 44408.0}, {"date": "2017-03-24", "close": 0.319707168, "volume": 39494.0}, {"date": "2017-03-27", "close": 0.319707168, "volume": 32861.0}, {"date": "2017-03-28", "close": 0.310019072, "volume": 133781.0}, {"date": "2017-03-29", "close": 0.310019072, "volume": 54483.0}, {"date": "2017-03-30", "close": 0.300330976, "volume": 107193.0}, {"date": "2017-03-31", "close": 0.300330976, "volume": 42793.0}, {"date": "2017-04-03", "close": 0.300330976, "volume": 26618.0}, {"date": "2017-04-04", "close": 0.300330976, "volume": 50846.0}, {"date": "2017-04-05", "close": 0.300330976, "volume": 21177.0}, {"date": "2017-04-06", "close": 0.300330976, "volume": 106422.0}, {"date": "2017-04-07", "close": 0.300330976, "volume": 95131.0}, {"date": "2017-04-10", "close": 0.300330976, "volume": 59421.0}, {"date": "2017-04-11", "close": 0.300330976, "volume": 92451.0}, {"date": "2017-04-12", "close": 0.300330976, "volume": 234914.0}, {"date": "2017-04-13", "close": 0.300330976, "volume": 13032.0}, {"date": "2017-04-18", "close": 0.300330976, "volume": 41329.0}, {"date": "2017-04-19", "close": 0.310019072, "volume": 354023.0}, {"date": "2017-04-20", "close": 0.310019072, "volume": 81791.0}, {"date": "2017-04-21", "close": 0.300330976, "volume": 49675.0}, {"date": "2017-04-24", "close": 0.300330976, "volume": 14404.0}, {"date": "2017-04-26", "close": 0.310019072, "volume": 24269.0}, {"date": "2017-04-27", "close": 0.310019072, "volume": 34656.0}, {"date": "2017-04-28", "close": 0.310019072, "volume": 272287.0}, {"date": "2017-05-01", "close": 0.310019072, "volume": 35809.0}, {"date": "2017-05-02", "close": 0.300330976, "volume": 62490.0}, {"date": "2017-05-03", "close": 0.300330976, "volume": 32692.0}, {"date": "2017-05-04", "close": 0.310019072, "volume": 49017.0}, {"date": "2017-05-05", "close": 0.300330976, "volume": 30861.0}, {"date": "2017-05-08", "close": 0.310019072, "volume": 12162.0}, {"date": "2017-05-09", "close": 0.319707168, "volume": 135830.0}, {"date": "2017-05-10", "close": 0.310019072, "volume": 67981.0}, {"date": "2017-05-11", "close": 0.310019072, "volume": 6322.0}, {"date": "2017-05-12", "close": 0.29064288, "volume": 327504.0}, {"date": "2017-05-15", "close": 0.29064288, "volume": 88344.0}, {"date": "2017-05-16", "close": 0.29064288, "volume": 194915.0}, {"date": "2017-05-17", "close": 0.29064288, "volume": 88424.0}, {"date": "2017-05-18", "close": 0.300330976, "volume": 99180.0}, {"date": "2017-05-19", "close": 0.300330976, "volume": 92497.0}, {"date": "2017-05-22", "close": 0.300330976, "volume": 241548.0}, {"date": "2017-05-23", "close": 0.300330976, "volume": 60066.0}, {"date": "2017-05-24", "close": 0.300330976, "volume": 14986.0}, {"date": "2017-05-25", "close": 0.300330976, "volume": 66710.0}, {"date": "2017-05-26", "close": 0.29064288, "volume": 60702.0}, {"date": "2017-05-29", "close": 0.29064288, "volume": 82638.0}, {"date": "2017-05-30", "close": 0.29064288, "volume": 95890.0}, {"date": "2017-05-31", "close": 0.300330976, "volume": 58679.0}, {"date": "2017-06-01", "close": 0.300330976, "volume": 169908.0}, {"date": "2017-06-02", "close": 0.300330976, "volume": 110457.0}, {"date": "2017-06-05", "close": 0.348771456, "volume": 1799931.0}, {"date": "2017-06-06", "close": 0.319707168, "volume": 698421.0}, {"date": "2017-06-07", "close": 0.310019072, "volume": 283462.0}, {"date": "2017-06-08", "close": 0.319707168, "volume": 242738.0}, {"date": "2017-06-09", "close": 0.300330976, "volume": 98286.0}, {"date": "2017-06-13", "close": 0.300330976, "volume": 179107.0}, {"date": "2017-06-14", "close": 0.300330976, "volume": 119614.0}, {"date": "2017-06-15", "close": 0.300330976, "volume": 161446.0}, {"date": "2017-06-16", "close": 0.29064288, "volume": 79298.0}, {"date": "2017-06-19", "close": 0.29064288, "volume": 149846.0}, {"date": "2017-06-20", "close": 0.29064288, "volume": 152261.0}, {"date": "2017-06-21", "close": 0.29064288, "volume": 104013.0}, {"date": "2017-06-22", "close": 0.29064288, "volume": 63976.0}, {"date": "2017-06-23", "close": 0.280954784, "volume": 346705.0}, {"date": "2017-06-26", "close": 0.271266688, "volume": 373908.0}, {"date": "2017-06-27", "close": 0.280954784, "volume": 244687.0}, {"date": "2017-06-28", "close": 0.271266688, "volume": 162824.0}, {"date": "2017-06-29", "close": 0.280954784, "volume": 431842.0}, {"date": "2017-06-30", "close": 0.271266688, "volume": 193540.0}, {"date": "2017-07-03", "close": 0.261578592, "volume": 199057.0}, {"date": "2017-07-04", "close": 0.261578592, "volume": 82718.0}, {"date": "2017-07-05", "close": 0.261578592, "volume": 12935.0}, {"date": "2017-07-06", "close": 0.280954784, "volume": 175884.0}, {"date": "2017-07-07", "close": 0.280954784, "volume": 203871.0}, {"date": "2017-07-10", "close": 0.280954784, "volume": 108290.0}, {"date": "2017-07-11", "close": 0.29064288, "volume": 72998.0}, {"date": "2017-07-12", "close": 0.261578592, "volume": 392040.0}, {"date": "2017-07-13", "close": 0.261578592, "volume": 391596.0}, {"date": "2017-07-14", "close": 0.251890496, "volume": 629853.0}, {"date": "2017-07-17", "close": 0.251890496, "volume": 596086.0}, {"date": "2017-07-18", "close": 0.251890496, "volume": 335351.0}, {"date": "2017-07-19", "close": 0.2422024, "volume": 535585.0}, {"date": "2017-07-20", "close": 0.222826208, "volume": 1024544.0}, {"date": "2017-07-21", "close": 0.2422024, "volume": 263797.0}, {"date": "2017-07-24", "close": 0.222826208, "volume": 420460.0}, {"date": "2017-07-25", "close": 0.232514304, "volume": 202726.0}, {"date": "2017-07-26", "close": 0.232514304, "volume": 66076.0}, {"date": "2017-07-27", "close": 0.222826208, "volume": 173970.0}, {"date": "2017-07-28", "close": 0.222826208, "volume": 88747.0}, {"date": "2017-07-31", "close": 0.222826208, "volume": 102671.0}, {"date": "2017-08-01", "close": 0.203450016, "volume": 852401.0}, {"date": "2017-08-02", "close": 0.19376192, "volume": 834660.0}, {"date": "2017-08-03", "close": 0.19376192, "volume": 233802.0}, {"date": "2017-08-04", "close": 0.203450016, "volume": 504082.0}, {"date": "2017-08-07", "close": 0.251890496, "volume": 908588.0}, {"date": "2017-08-08", "close": 0.213138112, "volume": 1481519.0}, {"date": "2017-08-09", "close": 0.222826208, "volume": 180296.0}, {"date": "2017-08-10", "close": 0.203450016, "volume": 1077260.0}, {"date": "2017-08-11", "close": 0.203450016, "volume": 860943.0}, {"date": "2017-08-14", "close": 0.203450016, "volume": 336985.0}, {"date": "2017-08-15", "close": 0.222826208, "volume": 426780.0}, {"date": "2017-08-16", "close": 0.203450016, "volume": 329771.0}, {"date": "2017-08-17", "close": 0.19376192, "volume": 740023.0}, {"date": "2017-08-18", "close": 0.213138112, "volume": 322413.0}, {"date": "2017-08-21", "close": 0.203450016, "volume": 226909.0}, {"date": "2017-08-22", "close": 0.203450016, "volume": 456634.0}, {"date": "2017-08-23", "close": 0.19376192, "volume": 301646.0}, {"date": "2017-08-24", "close": 0.19376192, "volume": 238502.0}, {"date": "2017-08-25", "close": 0.213138112, "volume": 144654.0}, {"date": "2017-08-28", "close": 0.203450016, "volume": 81285.0}, {"date": "2017-08-29", "close": 0.213138112, "volume": 172920.0}, {"date": "2017-08-30", "close": 0.213138112, "volume": 111973.0}, {"date": "2017-08-31", "close": 0.232514304, "volume": 752939.0}, {"date": "2017-09-01", "close": 0.203450016, "volume": 626892.0}, {"date": "2017-09-04", "close": 0.213138112, "volume": 335215.0}, {"date": "2017-09-05", "close": 0.222826208, "volume": 210459.0}, {"date": "2017-09-06", "close": 0.203450016, "volume": 720506.0}, {"date": "2017-09-07", "close": 0.203450016, "volume": 221080.0}, {"date": "2017-09-08", "close": 0.203450016, "volume": 339736.0}, {"date": "2017-09-11", "close": 0.203450016, "volume": 292698.0}, {"date": "2017-09-12", "close": 0.203450016, "volume": 434785.0}, {"date": "2017-09-13", "close": 0.203450016, "volume": 144209.0}, {"date": "2017-09-14", "close": 0.203450016, "volume": 220241.0}, {"date": "2017-09-15", "close": 0.203450016, "volume": 511194.0}, {"date": "2017-09-18", "close": 0.213138112, "volume": 488664.0}, {"date": "2017-09-19", "close": 0.213138112, "volume": 325579.0}, {"date": "2017-09-20", "close": 0.203450016, "volume": 393576.0}, {"date": "2017-09-21", "close": 0.213138112, "volume": 258134.0}, {"date": "2017-09-22", "close": 0.203450016, "volume": 199670.0}, {"date": "2017-09-25", "close": 0.203450016, "volume": 178238.0}, {"date": "2017-09-26", "close": 0.203450016, "volume": 199999.0}, {"date": "2017-09-27", "close": 0.203450016, "volume": 256377.0}, {"date": "2017-09-28", "close": 0.232514304, "volume": 1086674.0}, {"date": "2017-09-29", "close": 0.251890496, "volume": 333987.0}, {"date": "2017-10-02", "close": 0.222826208, "volume": 515551.0}, {"date": "2017-10-03", "close": 0.222826208, "volume": 67561.0}, {"date": "2017-10-04", "close": 0.2422024, "volume": 1988840.0}, {"date": "2017-10-05", "close": 0.2422024, "volume": 377139.0}, {"date": "2017-10-06", "close": 0.251890496, "volume": 237497.0}, {"date": "2017-10-09", "close": 0.251890496, "volume": 881061.0}, {"date": "2017-10-10", "close": 0.29064288, "volume": 1068119.0}, {"date": "2017-10-11", "close": 0.29064288, "volume": 1275956.0}, {"date": "2017-10-12", "close": 0.33908336, "volume": 931899.0}, {"date": "2017-10-13", "close": 0.310019072, "volume": 524040.0}, {"date": "2017-10-16", "close": 0.319707168, "volume": 402362.0}, {"date": "2017-10-17", "close": 0.29064288, "volume": 1410381.0}, {"date": "2017-10-18", "close": 0.280954784, "volume": 740945.0}, {"date": "2017-10-19", "close": 0.280954784, "volume": 115204.0}, {"date": "2017-10-20", "close": 0.280954784, "volume": 201516.0}, {"date": "2017-10-23", "close": 0.261578592, "volume": 324194.0}, {"date": "2017-10-24", "close": 0.271266688, "volume": 86543.0}, {"date": "2017-10-25", "close": 0.300330976, "volume": 809124.0}, {"date": "2017-10-26", "close": 0.271266688, "volume": 338772.0}, {"date": "2017-10-27", "close": 0.29064288, "volume": 237578.0}, {"date": "2017-10-30", "close": 0.280954784, "volume": 239770.0}, {"date": "2017-10-31", "close": 0.271266688, "volume": 149946.0}, {"date": "2017-11-01", "close": 0.271266688, "volume": 53431.0}, {"date": "2017-11-02", "close": 0.271266688, "volume": 226792.0}, {"date": "2017-11-03", "close": 0.271266688, "volume": 74400.0}, {"date": "2017-11-06", "close": 0.271266688, "volume": 180293.0}, {"date": "2017-11-07", "close": 0.271266688, "volume": 336728.0}, {"date": "2017-11-08", "close": 0.271266688, "volume": 194495.0}, {"date": "2017-11-09", "close": 0.280954784, "volume": 654944.0}, {"date": "2017-11-10", "close": 0.261578592, "volume": 938969.0}, {"date": "2017-11-13", "close": 0.2422024, "volume": 765622.0}, {"date": "2017-11-14", "close": 0.2422024, "volume": 483816.0}, {"date": "2017-11-15", "close": 0.232514304, "volume": 368739.0}, {"date": "2017-11-16", "close": 0.232514304, "volume": 234711.0}, {"date": "2017-11-17", "close": 0.232514304, "volume": 199504.0}, {"date": "2017-11-20", "close": 0.232514304, "volume": 161063.0}, {"date": "2017-11-21", "close": 0.222826208, "volume": 242018.0}, {"date": "2017-11-22", "close": 0.2422024, "volume": 520264.0}, {"date": "2017-11-23", "close": 0.232514304, "volume": 1336132.0}, {"date": "2017-11-24", "close": 0.222826208, "volume": 203583.0}, {"date": "2017-11-27", "close": 0.232514304, "volume": 198410.0}, {"date": "2017-11-28", "close": 0.222826208, "volume": 217156.0}, {"date": "2017-11-29", "close": 0.222826208, "volume": 163394.0}, {"date": "2017-11-30", "close": 0.2422024, "volume": 99279.0}, {"date": "2017-12-01", "close": 0.2422024, "volume": 72959.0}, {"date": "2017-12-04", "close": 0.2422024, "volume": 262381.0}, {"date": "2017-12-05", "close": 0.261578592, "volume": 435192.0}, {"date": "2017-12-06", "close": 0.251890496, "volume": 314842.0}, {"date": "2017-12-07", "close": 0.232514304, "volume": 200160.0}, {"date": "2017-12-08", "close": 0.232514304, "volume": 183350.0}, {"date": "2017-12-11", "close": 0.232514304, "volume": 179613.0}, {"date": "2017-12-12", "close": 0.232514304, "volume": 166352.0}, {"date": "2017-12-13", "close": 0.232514304, "volume": 180389.0}, {"date": "2017-12-14", "close": 0.222826208, "volume": 331614.0}, {"date": "2017-12-15", "close": 0.232514304, "volume": 168147.0}, {"date": "2017-12-18", "close": 0.232514304, "volume": 273717.0}, {"date": "2017-12-19", "close": 0.2422024, "volume": 554276.0}, {"date": "2017-12-20", "close": 0.222826208, "volume": 223160.0}, {"date": "2017-12-21", "close": 0.222826208, "volume": 395247.0}, {"date": "2017-12-22", "close": 0.213138112, "volume": 420019.0}, {"date": "2017-12-27", "close": 0.213138112, "volume": 468577.0}, {"date": "2017-12-28", "close": 0.213138112, "volume": 568584.0}, {"date": "2017-12-29", "close": 0.213138112, "volume": 274058.0}, {"date": "2018-01-02", "close": 0.213138112, "volume": 536018.0}, {"date": "2018-01-03", "close": 0.213138112, "volume": 674806.0}, {"date": "2018-01-04", "close": 0.222826208, "volume": 221348.0}, {"date": "2018-01-05", "close": 0.222826208, "volume": 620144.0}, {"date": "2018-01-08", "close": 0.232514304, "volume": 283326.0}, {"date": "2018-01-09", "close": 0.251890496, "volume": 638314.0}, {"date": "2018-01-10", "close": 0.2422024, "volume": 458975.0}, {"date": "2018-01-11", "close": 0.222826208, "volume": 452544.0}, {"date": "2018-01-12", "close": 0.232514304, "volume": 247271.0}, {"date": "2018-01-15", "close": 0.2422024, "volume": 173775.0}, {"date": "2018-01-16", "close": 0.232514304, "volume": 202866.0}, {"date": "2018-01-17", "close": 0.232514304, "volume": 45726.0}, {"date": "2018-01-18", "close": 0.222826208, "volume": 236247.0}, {"date": "2018-01-19", "close": 0.232514304, "volume": 113108.0}, {"date": "2018-01-22", "close": 0.232514304, "volume": 35633.0}, {"date": "2018-01-23", "close": 0.232514304, "volume": 252157.0}, {"date": "2018-01-24", "close": 0.232514304, "volume": 132366.0}, {"date": "2018-01-25", "close": 0.232514304, "volume": 169841.0}, {"date": "2018-01-29", "close": 0.232514304, "volume": 10321.0}, {"date": "2018-01-30", "close": 0.232514304, "volume": 416817.0}, {"date": "2018-01-31", "close": 0.222826208, "volume": 58495.0}, {"date": "2018-02-01", "close": 0.222826208, "volume": 443556.0}, {"date": "2018-02-02", "close": 0.222826208, "volume": 101737.0}, {"date": "2018-02-05", "close": 0.222826208, "volume": 631430.0}, {"date": "2018-02-06", "close": 0.213138112, "volume": 339581.0}, {"date": "2018-02-07", "close": 0.222826208, "volume": 697463.0}, {"date": "2018-02-08", "close": 0.222826208, "volume": 138478.0}, {"date": "2018-02-09", "close": 0.213138112, "volume": 235114.0}, {"date": "2018-02-12", "close": 0.213138112, "volume": 79939.0}, {"date": "2018-02-13", "close": 0.213138112, "volume": 227387.0}, {"date": "2018-02-14", "close": 0.213138112, "volume": 33861.0}, {"date": "2018-02-15", "close": 0.213138112, "volume": 88310.0}, {"date": "2018-02-16", "close": 0.213138112, "volume": 9867.0}, {"date": "2018-02-19", "close": 0.213138112, "volume": 99934.0}, {"date": "2018-02-20", "close": 0.222826208, "volume": 255151.0}, {"date": "2018-02-21", "close": 0.213138112, "volume": 408556.0}, {"date": "2018-02-22", "close": 0.213138112, "volume": 354333.0}, {"date": "2018-02-23", "close": 0.222826208, "volume": 224316.0}, {"date": "2018-02-26", "close": 0.222826208, "volume": 175696.0}, {"date": "2018-02-27", "close": 0.213138112, "volume": 302424.0}, {"date": "2018-02-28", "close": 0.213138112, "volume": 31413.0}, {"date": "2018-03-01", "close": 0.222826208, "volume": 135246.0}, {"date": "2018-03-02", "close": 0.222826208, "volume": 198040.0}, {"date": "2018-03-05", "close": 0.222826208, "volume": 234221.0}, {"date": "2018-03-06", "close": 0.2422024, "volume": 880471.0}, {"date": "2018-03-07", "close": 0.222826208, "volume": 358203.0}, {"date": "2018-03-08", "close": 0.2422024, "volume": 279518.0}, {"date": "2018-03-09", "close": 0.232514304, "volume": 218284.0}, {"date": "2018-03-12", "close": 0.271266688, "volume": 3063876.0}, {"date": "2018-03-13", "close": 0.261578592, "volume": 2307819.0}, {"date": "2018-03-14", "close": 0.2422024, "volume": 535117.0}, {"date": "2018-03-15", "close": 0.251890496, "volume": 455077.0}, {"date": "2018-03-16", "close": 0.2422024, "volume": 664419.0}, {"date": "2018-03-19", "close": 0.222826208, "volume": 1500117.0}, {"date": "2018-03-20", "close": 0.232514304, "volume": 263118.0}, {"date": "2018-03-21", "close": 0.232514304, "volume": 157973.0}, {"date": "2018-03-22", "close": 0.232514304, "volume": 53944.0}, {"date": "2018-03-23", "close": 0.222826208, "volume": 709211.0}, {"date": "2018-03-26", "close": 0.222826208, "volume": 286918.0}, {"date": "2018-03-27", "close": 0.222826208, "volume": 199966.0}, {"date": "2018-03-28", "close": 0.222826208, "volume": 103419.0}, {"date": "2018-03-29", "close": 0.222826208, "volume": 239550.0}, {"date": "2018-04-03", "close": 0.222826208, "volume": 213277.0}, {"date": "2018-04-04", "close": 0.213138112, "volume": 84365.0}, {"date": "2018-04-05", "close": 0.213138112, "volume": 63596.0}, {"date": "2018-04-06", "close": 0.222826208, "volume": 74974.0}, {"date": "2018-04-09", "close": 0.232514304, "volume": 222732.0}, {"date": "2018-04-10", "close": 0.261578592, "volume": 1630707.0}, {"date": "2018-04-11", "close": 0.2422024, "volume": 214469.0}, {"date": "2018-04-12", "close": 0.2422024, "volume": 299247.0}, {"date": "2018-04-13", "close": 0.232514304, "volume": 1358297.0}, {"date": "2018-04-16", "close": 0.222826208, "volume": 684587.0}, {"date": "2018-04-17", "close": 0.222826208, "volume": 247032.0}, {"date": "2018-04-18", "close": 0.222826208, "volume": 554770.0}, {"date": "2018-04-19", "close": 0.222826208, "volume": 224563.0}, {"date": "2018-04-20", "close": 0.222826208, "volume": 119540.0}, {"date": "2018-04-23", "close": 0.222826208, "volume": 263600.0}, {"date": "2018-04-24", "close": 0.222826208, "volume": 268795.0}, {"date": "2018-04-26", "close": 0.232514304, "volume": 186651.0}, {"date": "2018-04-27", "close": 0.222826208, "volume": 78602.0}, {"date": "2018-04-30", "close": 0.232514304, "volume": 166662.0}, {"date": "2018-05-01", "close": 0.222826208, "volume": 499681.0}, {"date": "2018-05-02", "close": 0.232514304, "volume": 577342.0}, {"date": "2018-05-03", "close": 0.2422024, "volume": 647831.0}, {"date": "2018-05-04", "close": 0.2422024, "volume": 450565.0}, {"date": "2018-05-07", "close": 0.2422024, "volume": 152533.0}, {"date": "2018-05-08", "close": 0.2422024, "volume": 262990.0}, {"date": "2018-05-09", "close": 0.232514304, "volume": 207715.0}, {"date": "2018-05-10", "close": 0.232514304, "volume": 40470.0}, {"date": "2018-05-11", "close": 0.2422024, "volume": 61003.0}, {"date": "2018-05-14", "close": 0.232514304, "volume": 150324.0}, {"date": "2018-05-15", "close": 0.251890496, "volume": 2743160.0}, {"date": "2018-05-16", "close": 0.271266688, "volume": 1243782.0}, {"date": "2018-05-17", "close": 0.261578592, "volume": 602937.0}, {"date": "2018-05-18", "close": 0.261578592, "volume": 187102.0}, {"date": "2018-05-21", "close": 0.271266688, "volume": 146367.0}, {"date": "2018-05-22", "close": 0.271266688, "volume": 244174.0}, {"date": "2018-05-23", "close": 0.310019072, "volume": 2405934.0}, {"date": "2018-05-24", "close": 0.310019072, "volume": 691580.0}, {"date": "2018-05-25", "close": 0.319707168, "volume": 1078202.0}, {"date": "2018-05-28", "close": 0.300330976, "volume": 1116453.0}, {"date": "2018-05-29", "close": 0.300330976, "volume": 351446.0}, {"date": "2018-05-30", "close": 0.319707168, "volume": 2560416.0}, {"date": "2018-05-31", "close": 0.358459552, "volume": 2726049.0}, {"date": "2018-06-01", "close": 0.368147648, "volume": 989670.0}, {"date": "2018-06-04", "close": 0.397211936, "volume": 1325442.0}, {"date": "2018-06-05", "close": 0.358459552, "volume": 1038750.0}, {"date": "2018-06-06", "close": 0.329395264, "volume": 1433030.0}, {"date": "2018-06-07", "close": 0.319707168, "volume": 573153.0}, {"date": "2018-06-08", "close": 0.329395264, "volume": 281998.0}, {"date": "2018-06-12", "close": 0.319707168, "volume": 524614.0}, {"date": "2018-06-13", "close": 0.319707168, "volume": 840779.0}, {"date": "2018-06-14", "close": 0.329395264, "volume": 390939.0}, {"date": "2018-06-15", "close": 0.348771456, "volume": 628060.0}, {"date": "2018-06-18", "close": 0.329395264, "volume": 601268.0}, {"date": "2018-06-19", "close": 0.280954784, "volume": 2782103.0}, {"date": "2018-06-20", "close": 0.29064288, "volume": 758360.0}, {"date": "2018-06-21", "close": 0.29064288, "volume": 634876.0}, {"date": "2018-06-22", "close": 0.300330976, "volume": 223766.0}, {"date": "2018-06-25", "close": 0.29064288, "volume": 191223.0}, {"date": "2018-06-26", "close": 0.29064288, "volume": 542904.0}, {"date": "2018-06-27", "close": 0.280954784, "volume": 317370.0}, {"date": "2018-06-28", "close": 0.280954784, "volume": 578924.0}, {"date": "2018-06-29", "close": 0.300330976, "volume": 821163.0}, {"date": "2018-07-02", "close": 0.29064288, "volume": 200878.0}, {"date": "2018-07-03", "close": 0.319707168, "volume": 345504.0}, {"date": "2018-07-04", "close": 0.300330976, "volume": 47505.0}, {"date": "2018-07-05", "close": 0.319707168, "volume": 128277.0}, {"date": "2018-07-06", "close": 0.329395264, "volume": 732473.0}, {"date": "2018-07-09", "close": 0.329395264, "volume": 690096.0}, {"date": "2018-07-10", "close": 0.348771456, "volume": 412063.0}, {"date": "2018-07-11", "close": 0.33908336, "volume": 369113.0}, {"date": "2018-07-12", "close": 0.33908336, "volume": 367928.0}, {"date": "2018-07-13", "close": 0.329395264, "volume": 198313.0}, {"date": "2018-07-16", "close": 0.319707168, "volume": 84661.0}, {"date": "2018-07-17", "close": 0.319707168, "volume": 141876.0}, {"date": "2018-07-18", "close": 0.329395264, "volume": 112445.0}, {"date": "2018-07-19", "close": 0.329395264, "volume": 77911.0}, {"date": "2018-07-20", "close": 0.33908336, "volume": 76570.0}, {"date": "2018-07-23", "close": 0.329395264, "volume": 775061.0}, {"date": "2018-07-24", "close": 0.329395264, "volume": 471472.0}, {"date": "2018-07-25", "close": 0.310019072, "volume": 341055.0}, {"date": "2018-07-26", "close": 0.29064288, "volume": 855240.0}, {"date": "2018-07-27", "close": 0.310019072, "volume": 486997.0}, {"date": "2018-07-30", "close": 0.329395264, "volume": 651321.0}, {"date": "2018-07-31", "close": 0.329395264, "volume": 555400.0}, {"date": "2018-08-01", "close": 0.319707168, "volume": 98779.0}, {"date": "2018-08-02", "close": 0.33908336, "volume": 398658.0}, {"date": "2018-08-03", "close": 0.348771456, "volume": 36343.0}, {"date": "2018-08-06", "close": 0.348771456, "volume": 52126.0}, {"date": "2018-08-07", "close": 0.348771456, "volume": 117407.0}, {"date": "2018-08-08", "close": 0.368147648, "volume": 396733.0}, {"date": "2018-08-09", "close": 0.358459552, "volume": 312012.0}, {"date": "2018-08-10", "close": 0.348771456, "volume": 182306.0}, {"date": "2018-08-13", "close": 0.348771456, "volume": 124396.0}, {"date": "2018-08-14", "close": 0.33908336, "volume": 40318.0}, {"date": "2018-08-15", "close": 0.329395264, "volume": 28700.0}, {"date": "2018-08-16", "close": 0.329395264, "volume": 198649.0}, {"date": "2018-08-17", "close": 0.33908336, "volume": 46418.0}, {"date": "2018-08-20", "close": 0.33908336, "volume": 252495.0}, {"date": "2018-08-21", "close": 0.33908336, "volume": 64861.0}, {"date": "2018-08-22", "close": 0.329395264, "volume": 188935.0}, {"date": "2018-08-23", "close": 0.329395264, "volume": 244404.0}, {"date": "2018-08-24", "close": 0.329395264, "volume": 61853.0}, {"date": "2018-08-27", "close": 0.329395264, "volume": 54695.0}, {"date": "2018-08-28", "close": 0.329395264, "volume": 215562.0}, {"date": "2018-08-29", "close": 0.329395264, "volume": 142691.0}, {"date": "2018-08-30", "close": 0.329395264, "volume": 204278.0}, {"date": "2018-08-31", "close": 0.348771456, "volume": 1272932.0}, {"date": "2018-09-03", "close": 0.33908336, "volume": 140865.0}, {"date": "2018-09-04", "close": 0.348771456, "volume": 351736.0}, {"date": "2018-09-05", "close": 0.329395264, "volume": 395256.0}, {"date": "2018-09-06", "close": 0.358459552, "volume": 1407963.0}, {"date": "2018-09-07", "close": 0.397211936, "volume": 2162748.0}, {"date": "2018-09-10", "close": 0.377835744, "volume": 813144.0}, {"date": "2018-09-11", "close": 0.43596432, "volume": 2284219.0}, {"date": "2018-09-12", "close": 0.397211936, "volume": 879154.0}, {"date": "2018-09-13", "close": 0.416588128, "volume": 1196877.0}, {"date": "2018-09-14", "close": 0.397211936, "volume": 467648.0}, {"date": "2018-09-17", "close": 0.406900032, "volume": 249405.0}, {"date": "2018-09-18", "close": 0.38752384, "volume": 579942.0}, {"date": "2018-09-19", "close": 0.38752384, "volume": 323492.0}, {"date": "2018-09-20", "close": 0.397211936, "volume": 329387.0}, {"date": "2018-09-21", "close": 0.397211936, "volume": 273161.0}, {"date": "2018-09-24", "close": 0.43596432, "volume": 1002467.0}, {"date": "2018-09-25", "close": 0.426276224, "volume": 451898.0}, {"date": "2018-09-26", "close": 0.465028608, "volume": 2120945.0}, {"date": "2018-09-27", "close": 0.455340512, "volume": 563014.0}, {"date": "2018-09-28", "close": 0.455340512, "volume": 672496.0}, {"date": "2018-10-01", "close": 0.542533376, "volume": 1373541.0}, {"date": "2018-10-02", "close": 0.53284528, "volume": 926555.0}, {"date": "2018-10-03", "close": 0.503780992, "volume": 250076.0}, {"date": "2018-10-04", "close": 0.4844048, "volume": 580452.0}, {"date": "2018-10-05", "close": 0.494092896, "volume": 596826.0}, {"date": "2018-10-08", "close": 0.474716704, "volume": 159190.0}, {"date": "2018-10-09", "close": 0.445652416, "volume": 504868.0}, {"date": "2018-10-10", "close": 0.43596432, "volume": 714268.0}, {"date": "2018-10-11", "close": 0.397211936, "volume": 816748.0}, {"date": "2018-10-12", "close": 0.426276224, "volume": 616477.0}, {"date": "2018-10-15", "close": 0.426276224, "volume": 269727.0}, {"date": "2018-10-16", "close": 0.43596432, "volume": 438832.0}, {"date": "2018-10-17", "close": 0.426276224, "volume": 275880.0}, {"date": "2018-10-18", "close": 0.43596432, "volume": 408416.0}, {"date": "2018-10-19", "close": 0.465028608, "volume": 692036.0}, {"date": "2018-10-22", "close": 0.445652416, "volume": 366442.0}, {"date": "2018-10-23", "close": 0.43596432, "volume": 314477.0}, {"date": "2018-10-24", "close": 0.406900032, "volume": 314904.0}, {"date": "2018-10-25", "close": 0.397211936, "volume": 316583.0}, {"date": "2018-10-26", "close": 0.406900032, "volume": 176386.0}, {"date": "2018-10-29", "close": 0.426276224, "volume": 286331.0}, {"date": "2018-10-30", "close": 0.397211936, "volume": 342612.0}, {"date": "2018-10-31", "close": 0.397211936, "volume": 312424.0}, {"date": "2018-11-01", "close": 0.406900032, "volume": 208079.0}, {"date": "2018-11-02", "close": 0.416588128, "volume": 156633.0}, {"date": "2018-11-05", "close": 0.416588128, "volume": 174421.0}, {"date": "2018-11-06", "close": 0.43596432, "volume": 146918.0}, {"date": "2018-11-07", "close": 0.426276224, "volume": 60261.0}, {"date": "2018-11-08", "close": 0.455340512, "volume": 292279.0}, {"date": "2018-11-09", "close": 0.465028608, "volume": 321833.0}, {"date": "2018-11-12", "close": 0.426276224, "volume": 540736.0}, {"date": "2018-11-13", "close": 0.397211936, "volume": 444549.0}, {"date": "2018-11-14", "close": 0.38752384, "volume": 798670.0}, {"date": "2018-11-15", "close": 0.358459552, "volume": 719211.0}, {"date": "2018-11-16", "close": 0.377835744, "volume": 363703.0}, {"date": "2018-11-19", "close": 0.358459552, "volume": 214815.0}, {"date": "2018-11-20", "close": 0.368147648, "volume": 61993.0}, {"date": "2018-11-21", "close": 0.358459552, "volume": 55191.0}, {"date": "2018-11-22", "close": 0.368147648, "volume": 221075.0}, {"date": "2018-11-23", "close": 0.377835744, "volume": 82316.0}, {"date": "2018-11-26", "close": 0.38752384, "volume": 77835.0}, {"date": "2018-11-27", "close": 0.368147648, "volume": 86224.0}, {"date": "2018-11-28", "close": 0.348771456, "volume": 470437.0}, {"date": "2018-11-29", "close": 0.358459552, "volume": 120734.0}, {"date": "2018-11-30", "close": 0.348771456, "volume": 151751.0}, {"date": "2018-12-03", "close": 0.368147648, "volume": 126186.0}, {"date": "2018-12-04", "close": 0.348771456, "volume": 180916.0}, {"date": "2018-12-05", "close": 0.33908336, "volume": 345952.0}, {"date": "2018-12-06", "close": 0.319707168, "volume": 447893.0}, {"date": "2018-12-07", "close": 0.329395264, "volume": 95573.0}, {"date": "2018-12-10", "close": 0.310019072, "volume": 190535.0}, {"date": "2018-12-11", "close": 0.319707168, "volume": 280640.0}, {"date": "2018-12-12", "close": 0.329395264, "volume": 83755.0}, {"date": "2018-12-13", "close": 0.319707168, "volume": 101872.0}, {"date": "2018-12-14", "close": 0.319707168, "volume": 71566.0}, {"date": "2018-12-17", "close": 0.319707168, "volume": 45842.0}, {"date": "2018-12-18", "close": 0.310019072, "volume": 166748.0}, {"date": "2018-12-19", "close": 0.310019072, "volume": 329198.0}, {"date": "2018-12-20", "close": 0.280954784, "volume": 424379.0}, {"date": "2018-12-21", "close": 0.271266688, "volume": 38245.0}, {"date": "2018-12-24", "close": 0.271266688, "volume": 143613.0}, {"date": "2018-12-27", "close": 0.261578592, "volume": 435960.0}, {"date": "2018-12-28", "close": 0.261578592, "volume": 170455.0}, {"date": "2018-12-31", "close": 0.271266688, "volume": 97451.0}, {"date": "2019-01-02", "close": 0.271266688, "volume": 49343.0}, {"date": "2019-01-03", "close": 0.29064288, "volume": 91620.0}, {"date": "2019-01-04", "close": 0.300330976, "volume": 53480.0}, {"date": "2019-01-07", "close": 0.319707168, "volume": 267636.0}, {"date": "2019-01-08", "close": 0.29064288, "volume": 267037.0}, {"date": "2019-01-09", "close": 0.329395264, "volume": 122611.0}, {"date": "2019-01-10", "close": 0.310019072, "volume": 368606.0}, {"date": "2019-01-11", "close": 0.310019072, "volume": 85042.0}, {"date": "2019-01-14", "close": 0.29064288, "volume": 189353.0}, {"date": "2019-01-15", "close": 0.300330976, "volume": 124344.0}, {"date": "2019-01-16", "close": 0.310019072, "volume": 21087.0}, {"date": "2019-01-17", "close": 0.300330976, "volume": 201026.0}, {"date": "2019-01-18", "close": 0.310019072, "volume": 107090.0}, {"date": "2019-01-21", "close": 0.310019072, "volume": 26044.0}, {"date": "2019-01-22", "close": 0.300330976, "volume": 77488.0}, {"date": "2019-01-24", "close": 0.29064288, "volume": 255526.0}, {"date": "2019-01-25", "close": 0.29064288, "volume": 135944.0}, {"date": "2019-01-29", "close": 0.280954784, "volume": 230310.0}, {"date": "2019-01-30", "close": 0.280954784, "volume": 20549.0}, {"date": "2019-01-31", "close": 0.280954784, "volume": 166202.0}, {"date": "2019-02-01", "close": 0.280954784, "volume": 34342.0}, {"date": "2019-02-04", "close": 0.280954784, "volume": 185095.0}, {"date": "2019-02-05", "close": 0.280954784, "volume": 55035.0}, {"date": "2019-02-06", "close": 0.29064288, "volume": 243069.0}, {"date": "2019-02-07", "close": 0.29064288, "volume": 121709.0}, {"date": "2019-02-08", "close": 0.29064288, "volume": 348650.0}, {"date": "2019-02-11", "close": 0.310019072, "volume": 61985.0}, {"date": "2019-02-12", "close": 0.310019072, "volume": 97656.0}, {"date": "2019-02-13", "close": 0.300330976, "volume": 204615.0}, {"date": "2019-02-14", "close": 0.300330976, "volume": 119777.0}, {"date": "2019-02-15", "close": 0.29064288, "volume": 73655.0}, {"date": "2019-02-18", "close": 0.310019072, "volume": 571347.0}, {"date": "2019-02-19", "close": 0.300330976, "volume": 78734.0}, {"date": "2019-02-20", "close": 0.300330976, "volume": 320414.0}, {"date": "2019-02-21", "close": 0.29064288, "volume": 178179.0}, {"date": "2019-02-22", "close": 0.29064288, "volume": 314953.0}, {"date": "2019-02-25", "close": 0.29064288, "volume": 156467.0}, {"date": "2019-02-26", "close": 0.29064288, "volume": 234744.0}, {"date": "2019-02-27", "close": 0.29064288, "volume": 63935.0}, {"date": "2019-02-28", "close": 0.300330976, "volume": 118280.0}, {"date": "2019-03-01", "close": 0.29064288, "volume": 211039.0}, {"date": "2019-03-04", "close": 0.310019072, "volume": 138099.0}, {"date": "2019-03-05", "close": 0.329395264, "volume": 761559.0}, {"date": "2019-03-06", "close": 0.33908336, "volume": 594917.0}, {"date": "2019-03-07", "close": 0.329395264, "volume": 314296.0}, {"date": "2019-03-08", "close": 0.33908336, "volume": 206460.0}, {"date": "2019-03-11", "close": 0.319707168, "volume": 129323.0}, {"date": "2019-03-12", "close": 0.310019072, "volume": 252061.0}, {"date": "2019-03-13", "close": 0.319707168, "volume": 41252.0}, {"date": "2019-03-14", "close": 0.329395264, "volume": 253041.0}, {"date": "2019-03-15", "close": 0.329395264, "volume": 16213.0}, {"date": "2019-03-18", "close": 0.319707168, "volume": 17122.0}, {"date": "2019-03-19", "close": 0.319707168, "volume": 30593.0}, {"date": "2019-03-20", "close": 0.310019072, "volume": 115290.0}, {"date": "2019-03-21", "close": 0.329395264, "volume": 377155.0}, {"date": "2019-03-22", "close": 0.33908336, "volume": 458914.0}, {"date": "2019-03-25", "close": 0.348771456, "volume": 582229.0}, {"date": "2019-03-26", "close": 0.329395264, "volume": 353973.0}, {"date": "2019-03-27", "close": 0.319707168, "volume": 225734.0}, {"date": "2019-03-28", "close": 0.319707168, "volume": 90438.0}, {"date": "2019-03-29", "close": 0.319707168, "volume": 254735.0}, {"date": "2019-04-01", "close": 0.310019072, "volume": 438470.0}, {"date": "2019-04-02", "close": 0.300330976, "volume": 84650.0}, {"date": "2019-04-03", "close": 0.300330976, "volume": 144042.0}, {"date": "2019-04-04", "close": 0.29064288, "volume": 540650.0}, {"date": "2019-04-05", "close": 0.280954784, "volume": 256828.0}, {"date": "2019-04-08", "close": 0.29064288, "volume": 250442.0}, {"date": "2019-04-09", "close": 0.29064288, "volume": 601063.0}, {"date": "2019-04-10", "close": 0.280954784, "volume": 252013.0}, {"date": "2019-04-11", "close": 0.271266688, "volume": 58532.0}, {"date": "2019-04-12", "close": 0.280954784, "volume": 70166.0}, {"date": "2019-04-15", "close": 0.271266688, "volume": 447816.0}, {"date": "2019-04-16", "close": 0.261578592, "volume": 255178.0}, {"date": "2019-04-17", "close": 0.271266688, "volume": 277971.0}, {"date": "2019-04-18", "close": 0.261578592, "volume": 574059.0}, {"date": "2019-04-23", "close": 0.271266688, "volume": 126094.0}, {"date": "2019-04-24", "close": 0.271266688, "volume": 74737.0}, {"date": "2019-04-26", "close": 0.261578592, "volume": 321750.0}, {"date": "2019-04-29", "close": 0.271266688, "volume": 303218.0}, {"date": "2019-04-30", "close": 0.271266688, "volume": 77755.0}, {"date": "2019-05-01", "close": 0.271266688, "volume": 65010.0}, {"date": "2019-05-02", "close": 0.271266688, "volume": 85365.0}, {"date": "2019-05-03", "close": 0.261578592, "volume": 219016.0}, {"date": "2019-05-06", "close": 0.261578592, "volume": 62964.0}, {"date": "2019-05-07", "close": 0.261578592, "volume": 97533.0}, {"date": "2019-05-08", "close": 0.280954784, "volume": 299091.0}, {"date": "2019-05-09", "close": 0.29064288, "volume": 104227.0}, {"date": "2019-05-10", "close": 0.271266688, "volume": 251215.0}, {"date": "2019-05-13", "close": 0.271266688, "volume": 53522.0}, {"date": "2019-05-14", "close": 0.280954784, "volume": 34357.0}, {"date": "2019-05-15", "close": 0.280954784, "volume": 178504.0}, {"date": "2019-05-16", "close": 0.280954784, "volume": 7601.0}, {"date": "2019-05-17", "close": 0.29064288, "volume": 112238.0}, {"date": "2019-05-20", "close": 0.271266688, "volume": 189550.0}, {"date": "2019-05-21", "close": 0.280954784, "volume": 193123.0}, {"date": "2019-05-22", "close": 0.280954784, "volume": 134116.0}, {"date": "2019-05-23", "close": 0.280954784, "volume": 120509.0}, {"date": "2019-05-24", "close": 0.280954784, "volume": 42354.0}, {"date": "2019-05-27", "close": 0.271266688, "volume": 246265.0}, {"date": "2019-05-28", "close": 0.271266688, "volume": 168540.0}, {"date": "2019-05-29", "close": 0.271266688, "volume": 148503.0}, {"date": "2019-05-30", "close": 0.261578592, "volume": 191017.0}, {"date": "2019-05-31", "close": 0.261578592, "volume": 165675.0}, {"date": "2019-06-03", "close": 0.261578592, "volume": 416016.0}, {"date": "2019-06-04", "close": 0.261578592, "volume": 105702.0}, {"date": "2019-06-05", "close": 0.251890496, "volume": 111393.0}, {"date": "2019-06-06", "close": 0.261578592, "volume": 244857.0}, {"date": "2019-06-07", "close": 0.251890496, "volume": 72874.0}, {"date": "2019-06-11", "close": 0.251890496, "volume": 38903.0}, {"date": "2019-06-12", "close": 0.251890496, "volume": 204244.0}, {"date": "2019-06-13", "close": 0.251890496, "volume": 145688.0}, {"date": "2019-06-14", "close": 0.261578592, "volume": 287755.0}, {"date": "2019-06-17", "close": 0.251890496, "volume": 192174.0}, {"date": "2019-06-18", "close": 0.251890496, "volume": 295597.0}, {"date": "2019-06-19", "close": 0.251890496, "volume": 224493.0}, {"date": "2019-06-20", "close": 0.251890496, "volume": 116374.0}, {"date": "2019-06-21", "close": 0.251890496, "volume": 311093.0}, {"date": "2019-06-24", "close": 0.251890496, "volume": 110695.0}, {"date": "2019-06-25", "close": 0.251890496, "volume": 549528.0}, {"date": "2019-06-26", "close": 0.2422024, "volume": 314952.0}, {"date": "2019-06-27", "close": 0.2422024, "volume": 60640.0}, {"date": "2019-06-28", "close": 0.2422024, "volume": 324334.0}, {"date": "2019-07-01", "close": 0.2422024, "volume": 113767.0}, {"date": "2019-07-02", "close": 0.2422024, "volume": 99273.0}, {"date": "2019-07-03", "close": 0.2422024, "volume": 70070.0}, {"date": "2019-07-04", "close": 0.251890496, "volume": 90371.0}, {"date": "2019-07-09", "close": 0.213138112, "volume": 1259653.0}, {"date": "2019-07-10", "close": 0.222826208, "volume": 610888.0}, {"date": "2019-07-11", "close": 0.224351798, "volume": 395646.0}, {"date": "2019-07-12", "close": 0.224351798, "volume": 54326.0}, {"date": "2019-07-15", "close": 0.224351798, "volume": 184175.0}, {"date": "2019-07-16", "close": 0.224351798, "volume": 251778.0}, {"date": "2019-07-17", "close": 0.214597372, "volume": 2335707.0}, {"date": "2019-07-18", "close": 0.204842946, "volume": 393586.0}, {"date": "2019-07-19", "close": 0.204842946, "volume": 467487.0}, {"date": "2019-07-22", "close": 0.214597372, "volume": 114828.0}, {"date": "2019-07-23", "close": 0.214597372, "volume": 357601.0}, {"date": "2019-07-24", "close": 0.204842946, "volume": 67167.0}, {"date": "2019-07-25", "close": 0.214597372, "volume": 87304.0}, {"date": "2019-07-26", "close": 0.204842946, "volume": 503162.0}, {"date": "2019-07-29", "close": 0.204842946, "volume": 216574.0}, {"date": "2019-07-30", "close": 0.204842946, "volume": 1079636.0}, {"date": "2019-07-31", "close": 0.204842946, "volume": 274539.0}, {"date": "2019-08-01", "close": 0.224351798, "volume": 823835.0}, {"date": "2019-08-02", "close": 0.214597372, "volume": 76183.0}, {"date": "2019-08-05", "close": 0.204842946, "volume": 168766.0}, {"date": "2019-08-06", "close": 0.214597372, "volume": 141197.0}, {"date": "2019-08-07", "close": 0.214597372, "volume": 334833.0}, {"date": "2019-08-08", "close": 0.214597372, "volume": 206938.0}, {"date": "2019-08-09", "close": 0.214597372, "volume": 243708.0}, {"date": "2019-08-12", "close": 0.214597372, "volume": 161096.0}, {"date": "2019-08-13", "close": 0.214597372, "volume": 121148.0}, {"date": "2019-08-14", "close": 0.204842946, "volume": 225094.0}, {"date": "2019-08-15", "close": 0.204842946, "volume": 237321.0}, {"date": "2019-08-16", "close": 0.204842946, "volume": 121298.0}, {"date": "2019-08-19", "close": 0.214597372, "volume": 86295.0}, {"date": "2019-08-20", "close": 0.204842946, "volume": 149872.0}, {"date": "2019-08-21", "close": 0.204842946, "volume": 119164.0}, {"date": "2019-08-22", "close": 0.214597372, "volume": 421304.0}, {"date": "2019-08-23", "close": 0.214597372, "volume": 56199.0}, {"date": "2019-08-26", "close": 0.214597372, "volume": 107352.0}, {"date": "2019-08-27", "close": 0.214597372, "volume": 122615.0}, {"date": "2019-08-28", "close": 0.214597372, "volume": 55333.0}, {"date": "2019-08-29", "close": 0.204842946, "volume": 28989.0}, {"date": "2019-08-30", "close": 0.204842946, "volume": 778787.0}, {"date": "2019-09-02", "close": 0.204842946, "volume": 159904.0}, {"date": "2019-09-03", "close": 0.214597372, "volume": 155861.0}, {"date": "2019-09-04", "close": 0.214597372, "volume": 189876.0}, {"date": "2019-09-05", "close": 0.204842946, "volume": 91856.0}, {"date": "2019-09-06", "close": 0.214597372, "volume": 110254.0}, {"date": "2019-09-09", "close": 0.204842946, "volume": 301283.0}, {"date": "2019-09-10", "close": 0.204842946, "volume": 45715.0}, {"date": "2019-09-11", "close": 0.204842946, "volume": 13585.0}, {"date": "2019-09-12", "close": 0.224351798, "volume": 1571934.0}, {"date": "2019-09-13", "close": 0.224351798, "volume": 663692.0}, {"date": "2019-09-16", "close": 0.214597372, "volume": 105183.0}, {"date": "2019-09-17", "close": 0.204842946, "volume": 1723781.0}, {"date": "2019-09-18", "close": 0.214597372, "volume": 158592.0}, {"date": "2019-09-19", "close": 0.214597372, "volume": 165722.0}, {"date": "2019-09-20", "close": 0.214597372, "volume": 70784.0}, {"date": "2019-09-23", "close": 0.24386065, "volume": 1395431.0}, {"date": "2019-09-24", "close": 0.224351798, "volume": 729345.0}, {"date": "2019-09-25", "close": 0.224351798, "volume": 606946.0}, {"date": "2019-09-26", "close": 0.24386065, "volume": 1993126.0}, {"date": "2019-09-27", "close": 0.224351798, "volume": 2008826.0}, {"date": "2019-09-30", "close": 0.224351798, "volume": 633358.0}, {"date": "2019-10-01", "close": 0.234106224, "volume": 507474.0}, {"date": "2019-10-02", "close": 0.253615076, "volume": 1531072.0}, {"date": "2019-10-03", "close": 0.253615076, "volume": 796660.0}, {"date": "2019-10-04", "close": 0.253615076, "volume": 763083.0}, {"date": "2019-10-07", "close": 0.253615076, "volume": 84767.0}, {"date": "2019-10-08", "close": 0.234106224, "volume": 451444.0}, {"date": "2019-10-09", "close": 0.24386065, "volume": 326013.0}, {"date": "2019-10-10", "close": 0.253615076, "volume": 727992.0}, {"date": "2019-10-11", "close": 0.24386065, "volume": 961165.0}, {"date": "2019-10-14", "close": 0.24386065, "volume": 448443.0}, {"date": "2019-10-15", "close": 0.29263278, "volume": 5604681.0}, {"date": "2019-10-16", "close": 0.273123928, "volume": 2098249.0}, {"date": "2019-10-17", "close": 0.263369502, "volume": 1685270.0}, {"date": "2019-10-18", "close": 0.273123928, "volume": 216461.0}, {"date": "2019-10-21", "close": 0.273123928, "volume": 629667.0}, {"date": "2019-10-22", "close": 0.263369502, "volume": 755583.0}, {"date": "2019-10-23", "close": 0.263369502, "volume": 712083.0}, {"date": "2019-10-24", "close": 0.273123928, "volume": 1093657.0}, {"date": "2019-10-25", "close": 0.282878354, "volume": 730021.0}, {"date": "2019-10-28", "close": 0.273123928, "volume": 740136.0}, {"date": "2019-10-29", "close": 0.273123928, "volume": 167304.0}, {"date": "2019-10-30", "close": 0.273123928, "volume": 490093.0}, {"date": "2019-10-31", "close": 0.273123928, "volume": 319921.0}, {"date": "2019-11-01", "close": 0.273123928, "volume": 1672947.0}, {"date": "2019-11-04", "close": 0.273123928, "volume": 912673.0}, {"date": "2019-11-14", "close": 0.268246825, "volume": 811465.0}, {"date": "2019-11-15", "close": 0.268246825, "volume": 939751.0}, {"date": "2019-11-18", "close": 0.258492395, "volume": 407072.0}, {"date": "2019-11-19", "close": 0.25361518, "volume": 423704.0}, {"date": "2019-11-20", "close": 0.25361518, "volume": 385443.0}, {"date": "2019-11-21", "close": 0.238983535, "volume": 1555069.0}, {"date": "2019-11-22", "close": 0.25361518, "volume": 837466.0}, {"date": "2019-11-25", "close": 0.238983535, "volume": 1589452.0}, {"date": "2019-11-26", "close": 0.238983535, "volume": 1012411.0}, {"date": "2019-11-27", "close": 0.238983535, "volume": 346429.0}, {"date": "2019-11-28", "close": 0.24386075, "volume": 302339.0}, {"date": "2019-11-29", "close": 0.248737965, "volume": 278590.0}, {"date": "2019-12-02", "close": 0.24386075, "volume": 312517.0}, {"date": "2019-12-03", "close": 0.24386075, "volume": 159070.0}, {"date": "2019-12-04", "close": 0.229229105, "volume": 1533522.0}, {"date": "2019-12-05", "close": 0.22435189, "volume": 484878.0}, {"date": "2019-12-06", "close": 0.23410632, "volume": 112379.0}, {"date": "2019-12-09", "close": 0.23410632, "volume": 395952.0}, {"date": "2019-12-10", "close": 0.23410632, "volume": 1019406.0}, {"date": "2019-12-11", "close": 0.229229105, "volume": 374391.0}, {"date": "2019-12-12", "close": 0.22435189, "volume": 217930.0}, {"date": "2019-12-13", "close": 0.22435189, "volume": 48165.0}, {"date": "2019-12-16", "close": 0.22435189, "volume": 235908.0}, {"date": "2019-12-17", "close": 0.258492395, "volume": 1988905.0}, {"date": "2019-12-18", "close": 0.24386075, "volume": 352007.0}, {"date": "2019-12-19", "close": 0.238983535, "volume": 166983.0}, {"date": "2019-12-20", "close": 0.229229105, "volume": 386081.0}, {"date": "2019-12-23", "close": 0.236057206, "volume": 68165.0}, {"date": "2019-12-24", "close": 0.240934421, "volume": 89391.0}, {"date": "2019-12-27", "close": 0.248737965, "volume": 158429.0}, {"date": "2019-12-30", "close": 0.25361518, "volume": 298501.0}, {"date": "2019-12-31", "close": 0.25361518, "volume": 161264.0}, {"date": "2020-01-02", "close": 0.25361518, "volume": 451555.0}, {"date": "2020-01-03", "close": 0.25361518, "volume": 309461.0}, {"date": "2020-01-06", "close": 0.268246825, "volume": 264989.0}, {"date": "2020-01-07", "close": 0.258492395, "volume": 257201.0}, {"date": "2020-01-08", "close": 0.258492395, "volume": 102665.0}, {"date": "2020-01-09", "close": 0.278001255, "volume": 927727.0}, {"date": "2020-01-10", "close": 0.27312404, "volume": 394426.0}, {"date": "2020-01-13", "close": 0.28287847, "volume": 1116735.0}, {"date": "2020-01-14", "close": 0.287755685, "volume": 299264.0}, {"date": "2020-01-15", "close": 0.297510115, "volume": 1043115.0}, {"date": "2020-01-16", "close": 0.2926329, "volume": 366905.0}, {"date": "2020-01-17", "close": 0.2926329, "volume": 437215.0}, {"date": "2020-01-20", "close": 0.2926329, "volume": 465178.0}, {"date": "2020-01-21", "close": 0.287755685, "volume": 215082.0}, {"date": "2020-01-22", "close": 0.289706571, "volume": 440265.0}, {"date": "2020-01-23", "close": 0.28287847, "volume": 1003011.0}, {"date": "2020-01-24", "close": 0.278001255, "volume": 271192.0}, {"date": "2020-01-28", "close": 0.268246825, "volume": 342145.0}, {"date": "2020-01-29", "close": 0.28287847, "volume": 1197646.0}, {"date": "2020-01-30", "close": 0.34140505, "volume": 5105852.0}, {"date": "2020-01-31", "close": 0.326773405, "volume": 1197135.0}, {"date": "2020-02-03", "close": 0.317018975, "volume": 1656889.0}, {"date": "2020-02-04", "close": 0.31214176, "volume": 710899.0}, {"date": "2020-02-05", "close": 0.326773405, "volume": 673685.0}, {"date": "2020-02-06", "close": 0.33165062, "volume": 1276524.0}, {"date": "2020-02-07", "close": 0.34140505, "volume": 1212871.0}, {"date": "2020-02-10", "close": 0.356036695, "volume": 1747550.0}, {"date": "2020-02-11", "close": 0.35115948, "volume": 944303.0}, {"date": "2020-02-12", "close": 0.37066834, "volume": 3437634.0}, {"date": "2020-02-13", "close": 0.37066834, "volume": 2477410.0}, {"date": "2020-02-14", "close": 0.375545555, "volume": 1247150.0}, {"date": "2020-02-17", "close": 0.385299985, "volume": 1241725.0}, {"date": "2020-02-18", "close": 0.38042277, "volume": 1976923.0}, {"date": "2020-02-19", "close": 0.434072135, "volume": 8922900.0}, {"date": "2020-02-20", "close": 0.3901772, "volume": 4010695.0}, {"date": "2020-02-21", "close": 0.404808845, "volume": 3642161.0}, {"date": "2020-02-24", "close": 0.38042277, "volume": 1987862.0}, {"date": "2020-02-25", "close": 0.41944049, "volume": 3901663.0}, {"date": "2020-02-26", "close": 0.395054415, "volume": 1445152.0}, {"date": "2020-02-27", "close": 0.365791125, "volume": 2353506.0}, {"date": "2020-02-28", "close": 0.32189619, "volume": 2081024.0}, {"date": "2020-03-02", "close": 0.346282265, "volume": 2429214.0}, {"date": "2020-03-03", "close": 0.38042277, "volume": 2722809.0}, {"date": "2020-03-04", "close": 0.36091391, "volume": 953405.0}, {"date": "2020-03-05", "close": 0.36091391, "volume": 650224.0}, {"date": "2020-03-06", "close": 0.346282265, "volume": 665117.0}, {"date": "2020-03-09", "close": 0.336527835, "volume": 1376825.0}, {"date": "2020-03-10", "close": 0.326773405, "volume": 1722127.0}, {"date": "2020-03-11", "close": 0.33165062, "volume": 911536.0}, {"date": "2020-03-12", "close": 0.287755685, "volume": 1477430.0}, {"date": "2020-03-13", "close": 0.278001255, "volume": 3208014.0}, {"date": "2020-03-16", "close": 0.27312404, "volume": 757054.0}, {"date": "2020-03-17", "close": 0.307264545, "volume": 769562.0}, {"date": "2020-03-18", "close": 0.2926329, "volume": 694760.0}, {"date": "2020-03-19", "close": 0.28287847, "volume": 660040.0}, {"date": "2020-03-20", "close": 0.278001255, "volume": 653552.0}, {"date": "2020-03-23", "close": 0.278001255, "volume": 659386.0}, {"date": "2020-03-24", "close": 0.2926329, "volume": 835415.0}, {"date": "2020-03-25", "close": 0.16582531, "volume": 12659745.0}, {"date": "2020-03-26", "close": 0.112175945, "volume": 9474912.0}, {"date": "2020-03-27", "close": 0.10729873, "volume": 3990478.0}, {"date": "2020-03-30", "close": 0.11705316, "volume": 2491857.0}, {"date": "2020-03-31", "close": 0.12680759, "volume": 2345465.0}, {"date": "2020-04-01", "close": 0.13656202, "volume": 1096810.0}, {"date": "2020-04-02", "close": 0.12680759, "volume": 1043052.0}, {"date": "2020-04-03", "close": 0.112175945, "volume": 1817984.0}, {"date": "2020-04-06", "close": 0.121930375, "volume": 1354463.0}, {"date": "2020-04-07", "close": 0.11705316, "volume": 1153353.0}, {"date": "2020-04-08", "close": 0.13656202, "volume": 2484979.0}, {"date": "2020-04-09", "close": 0.131684805, "volume": 1604052.0}, {"date": "2020-04-14", "close": 0.131684805, "volume": 3196550.0}, {"date": "2020-04-15", "close": 0.160948095, "volume": 3601814.0}, {"date": "2020-04-16", "close": 0.16582531, "volume": 2271415.0}, {"date": "2020-04-17", "close": 0.15607088, "volume": 1397655.0}, {"date": "2020-04-20", "close": 0.160948095, "volume": 1152723.0}, {"date": "2020-04-21", "close": 0.14631645, "volume": 1484244.0}, {"date": "2020-04-22", "close": 0.15607088, "volume": 1307950.0}, {"date": "2020-04-23", "close": 0.14631645, "volume": 575608.0}, {"date": "2020-04-24", "close": 0.170702525, "volume": 1692908.0}, {"date": "2020-04-29", "close": 0.16582531, "volume": 4845715.0}, {"date": "2020-04-30", "close": 0.170702525, "volume": 2828357.0}, {"date": "2020-05-01", "close": 0.14631645, "volume": 5091654.0}, {"date": "2020-05-04", "close": 0.13656202, "volume": 6082646.0}, {"date": "2020-05-05", "close": 0.131684805, "volume": 3529694.0}, {"date": "2020-05-06", "close": 0.131684805, "volume": 4272599.0}, {"date": "2020-05-07", "close": 0.131684805, "volume": 4052304.0}, {"date": "2020-05-08", "close": 0.13656202, "volume": 2240430.0}, {"date": "2020-05-11", "close": 0.141439235, "volume": 3633809.0}, {"date": "2020-05-12", "close": 0.14631645, "volume": 2871963.0}, {"date": "2020-05-13", "close": 0.14631645, "volume": 2205492.0}, {"date": "2020-05-14", "close": 0.14631645, "volume": 715140.0}, {"date": "2020-05-15", "close": 0.141439235, "volume": 2053994.0}, {"date": "2020-05-18", "close": 0.14631645, "volume": 3862662.0}, {"date": "2020-05-19", "close": 0.151193665, "volume": 1909134.0}, {"date": "2020-05-20", "close": 0.16582531, "volume": 4533220.0}, {"date": "2020-05-21", "close": 0.160948095, "volume": 1586228.0}, {"date": "2020-05-22", "close": 0.151193665, "volume": 2191840.0}, {"date": "2020-05-25", "close": 0.15607088, "volume": 1144583.0}, {"date": "2020-05-26", "close": 0.15607088, "volume": 523633.0}, {"date": "2020-05-27", "close": 0.170702525, "volume": 4918585.0}, {"date": "2020-05-28", "close": 0.180456955, "volume": 3347369.0}, {"date": "2020-05-29", "close": 0.180456955, "volume": 1711402.0}, {"date": "2020-06-01", "close": 0.1950886, "volume": 5618228.0}, {"date": "2020-06-02", "close": 0.17557974, "volume": 4163184.0}, {"date": "2020-06-03", "close": 0.16582531, "volume": 3335046.0}, {"date": "2020-06-04", "close": 0.160948095, "volume": 2620894.0}, {"date": "2020-06-05", "close": 0.160948095, "volume": 2623935.0}, {"date": "2020-06-09", "close": 0.170702525, "volume": 1535784.0}, {"date": "2020-06-10", "close": 0.160948095, "volume": 2920426.0}, {"date": "2020-06-11", "close": 0.151193665, "volume": 5688666.0}, {"date": "2020-06-12", "close": 0.14631645, "volume": 3053152.0}, {"date": "2020-06-15", "close": 0.141439235, "volume": 2726810.0}, {"date": "2020-06-16", "close": 0.14631645, "volume": 1368456.0}, {"date": "2020-06-17", "close": 0.151193665, "volume": 851996.0}, {"date": "2020-06-18", "close": 0.148267336, "volume": 857655.0}, {"date": "2020-06-19", "close": 0.151193665, "volume": 908063.0}, {"date": "2020-06-22", "close": 0.151193665, "volume": 1288817.0}, {"date": "2020-06-23", "close": 0.151193665, "volume": 432562.0}, {"date": "2020-06-24", "close": 0.151193665, "volume": 714703.0}, {"date": "2020-06-25", "close": 0.151193665, "volume": 550254.0}, {"date": "2020-06-26", "close": 0.151193665, "volume": 471889.0}, {"date": "2020-06-29", "close": 0.14631645, "volume": 767834.0}, {"date": "2020-06-30", "close": 0.151193665, "volume": 1306462.0}, {"date": "2020-07-01", "close": 0.15607088, "volume": 453462.0}, {"date": "2020-07-02", "close": 0.15607088, "volume": 853997.0}, {"date": "2020-07-03", "close": 0.15607088, "volume": 219315.0}, {"date": "2020-07-06", "close": 0.160948095, "volume": 889348.0}, {"date": "2020-07-07", "close": 0.151193665, "volume": 1293283.0}, {"date": "2020-07-08", "close": 0.14631645, "volume": 1302995.0}, {"date": "2020-07-09", "close": 0.151193665, "volume": 812663.0}, {"date": "2020-07-10", "close": 0.151193665, "volume": 560801.0}, {"date": "2020-07-13", "close": 0.14631645, "volume": 851492.0}, {"date": "2020-07-14", "close": 0.141439235, "volume": 1614375.0}, {"date": "2020-07-15", "close": 0.190211385, "volume": 18062122.0}, {"date": "2020-07-16", "close": 0.17557974, "volume": 5678181.0}, {"date": "2020-07-17", "close": 0.17557974, "volume": 2455921.0}, {"date": "2020-07-20", "close": 0.17557974, "volume": 1662516.0}, {"date": "2020-07-21", "close": 0.20484303, "volume": 5758465.0}, {"date": "2020-07-22", "close": 0.1950886, "volume": 3117010.0}, {"date": "2020-07-23", "close": 0.1950886, "volume": 3385376.0}, {"date": "2020-07-24", "close": 0.20484303, "volume": 4176588.0}, {"date": "2020-07-27", "close": 0.21459746, "volume": 3603982.0}, {"date": "2020-07-28", "close": 0.1950886, "volume": 2710966.0}, {"date": "2020-07-29", "close": 0.1950886, "volume": 836218.0}, {"date": "2020-07-30", "close": 0.18533417, "volume": 1867124.0}, {"date": "2020-07-31", "close": 0.17557974, "volume": 1052287.0}, {"date": "2020-08-03", "close": 0.17557974, "volume": 587983.0}, {"date": "2020-08-04", "close": 0.18533417, "volume": 836622.0}, {"date": "2020-08-05", "close": 0.180456955, "volume": 843973.0}, {"date": "2020-08-06", "close": 0.180456955, "volume": 311209.0}, {"date": "2020-08-07", "close": 0.180456955, "volume": 487005.0}, {"date": "2020-08-10", "close": 0.180456955, "volume": 1201587.0}, {"date": "2020-08-11", "close": 0.180456955, "volume": 639985.0}, {"date": "2020-08-12", "close": 0.18533417, "volume": 3505436.0}, {"date": "2020-08-13", "close": 0.17557974, "volume": 1043170.0}, {"date": "2020-08-14", "close": 0.17557974, "volume": 463917.0}, {"date": "2020-08-17", "close": 0.18533417, "volume": 1723994.0}, {"date": "2020-08-18", "close": 0.1950886, "volume": 2250959.0}, {"date": "2020-08-19", "close": 0.190211385, "volume": 682979.0}, {"date": "2020-08-20", "close": 0.190211385, "volume": 777297.0}, {"date": "2020-08-21", "close": 0.1950886, "volume": 420124.0}, {"date": "2020-08-24", "close": 0.1950886, "volume": 568732.0}, {"date": "2020-08-25", "close": 0.18533417, "volume": 783497.0}, {"date": "2020-08-26", "close": 0.190211385, "volume": 928626.0}, {"date": "2020-08-27", "close": 0.190211385, "volume": 338807.0}, {"date": "2020-08-28", "close": 0.180456955, "volume": 774184.0}, {"date": "2020-08-31", "close": 0.190211385, "volume": 1296086.0}, {"date": "2020-09-01", "close": 0.18533417, "volume": 926594.0}, {"date": "2020-09-02", "close": 0.190211385, "volume": 917435.0}, {"date": "2020-09-03", "close": 0.18533417, "volume": 772493.0}, {"date": "2020-09-04", "close": 0.180456955, "volume": 2220228.0}, {"date": "2020-09-07", "close": 0.17557974, "volume": 972717.0}, {"date": "2020-09-08", "close": 0.199965815, "volume": 7027238.0}, {"date": "2020-09-09", "close": 0.199965815, "volume": 2563753.0}, {"date": "2020-09-10", "close": 0.1950886, "volume": 846236.0}, {"date": "2020-09-11", "close": 0.209720245, "volume": 3461634.0}, {"date": "2020-09-14", "close": 0.20484303, "volume": 1259886.0}, {"date": "2020-09-15", "close": 0.209720245, "volume": 1119055.0}, {"date": "2020-09-16", "close": 0.209720245, "volume": 559211.0}, {"date": "2020-09-17", "close": 0.209720245, "volume": 1109612.0}, {"date": "2020-09-18", "close": 0.287755685, "volume": 27369990.0}, {"date": "2020-09-21", "close": 0.24386075, "volume": 8275326.0}, {"date": "2020-09-22", "close": 0.238983535, "volume": 1269230.0}, {"date": "2020-09-23", "close": 0.248737965, "volume": 2354147.0}, {"date": "2020-09-24", "close": 0.24386075, "volume": 2217966.0}, {"date": "2020-09-25", "close": 0.248737965, "volume": 1486043.0}, {"date": "2020-09-28", "close": 0.24386075, "volume": 1621215.0}, {"date": "2020-09-29", "close": 0.238983535, "volume": 1181108.0}, {"date": "2020-09-30", "close": 0.24386075, "volume": 1134817.0}, {"date": "2020-10-01", "close": 0.245811636, "volume": 1060331.0}, {"date": "2020-10-02", "close": 0.229229105, "volume": 2955618.0}, {"date": "2020-10-05", "close": 0.229229105, "volume": 1110524.0}, {"date": "2020-10-06", "close": 0.238983535, "volume": 441526.0}, {"date": "2020-10-07", "close": 0.229229105, "volume": 1084998.0}, {"date": "2020-10-08", "close": 0.23410632, "volume": 574023.0}, {"date": "2020-10-09", "close": 0.238983535, "volume": 613189.0}, {"date": "2020-10-12", "close": 0.24386075, "volume": 568414.0}, {"date": "2020-10-13", "close": 0.238983535, "volume": 647920.0}, {"date": "2020-10-14", "close": 0.248737965, "volume": 1091041.0}, {"date": "2020-10-15", "close": 0.238983535, "volume": 861181.0}, {"date": "2020-10-16", "close": 0.238983535, "volume": 118463.0}, {"date": "2020-10-19", "close": 0.24386075, "volume": 899651.0}, {"date": "2020-10-20", "close": 0.238983535, "volume": 1441284.0}, {"date": "2020-10-21", "close": 0.268246825, "volume": 2064353.0}, {"date": "2020-10-22", "close": 0.24386075, "volume": 2590498.0}, {"date": "2020-10-23", "close": 0.25361518, "volume": 2306875.0}, {"date": "2020-10-26", "close": 0.25361518, "volume": 1899089.0}, {"date": "2020-10-27", "close": 0.248737965, "volume": 2245263.0}, {"date": "2020-10-28", "close": 0.25361518, "volume": 1471149.0}, {"date": "2020-10-29", "close": 0.248737965, "volume": 1898562.0}, {"date": "2020-10-30", "close": 0.25361518, "volume": 1683016.0}, {"date": "2020-11-02", "close": 0.25361518, "volume": 1362563.0}, {"date": "2020-11-03", "close": 0.258492395, "volume": 1288661.0}, {"date": "2020-11-04", "close": 0.25361518, "volume": 326215.0}, {"date": "2020-11-05", "close": 0.26336961, "volume": 1917781.0}, {"date": "2020-11-06", "close": 0.28287847, "volume": 3129588.0}, {"date": "2020-11-09", "close": 0.287755685, "volume": 2195311.0}, {"date": "2020-11-10", "close": 0.268246825, "volume": 5842002.0}, {"date": "2020-11-11", "close": 0.26336961, "volume": 2262775.0}, {"date": "2020-11-12", "close": 0.278001255, "volume": 1358483.0}, {"date": "2020-11-13", "close": 0.28287847, "volume": 819532.0}, {"date": "2020-11-16", "close": 0.287755685, "volume": 290228.0}, {"date": "2020-11-17", "close": 0.287755685, "volume": 1090767.0}, {"date": "2020-11-19", "close": 0.268246825, "volume": 5892153.0}, {"date": "2020-11-20", "close": 0.25361518, "volume": 3465988.0}, {"date": "2020-11-23", "close": 0.26336961, "volume": 2168996.0}, {"date": "2020-11-24", "close": 0.26336961, "volume": 3539708.0}, {"date": "2020-11-25", "close": 0.258492395, "volume": 4694194.0}, {"date": "2020-11-26", "close": 0.258492395, "volume": 2429409.0}, {"date": "2020-11-27", "close": 0.258492395, "volume": 1355549.0}, {"date": "2020-11-30", "close": 0.26336961, "volume": 2551789.0}, {"date": "2020-12-01", "close": 0.278001255, "volume": 3324763.0}, {"date": "2020-12-02", "close": 0.268246825, "volume": 3617124.0}, {"date": "2020-12-03", "close": 0.27312404, "volume": 2351724.0}, {"date": "2020-12-04", "close": 0.27312404, "volume": 1297414.0}, {"date": "2020-12-07", "close": 0.28287847, "volume": 3222340.0}, {"date": "2020-12-08", "close": 0.278001255, "volume": 2626917.0}, {"date": "2020-12-09", "close": 0.27312404, "volume": 1238951.0}, {"date": "2020-12-10", "close": 0.43894935, "volume": 67366146.0}, {"date": "2020-12-11", "close": 0.53649365, "volume": 48152193.0}, {"date": "2020-12-14", "close": 0.41944049, "volume": 14059642.0}, {"date": "2020-12-15", "close": 0.395054415, "volume": 3668613.0}, {"date": "2020-12-16", "close": 0.41944049, "volume": 7418283.0}, {"date": "2020-12-17", "close": 0.40968606, "volume": 3756883.0}, {"date": "2020-12-18", "close": 0.385299985, "volume": 2315747.0}, {"date": "2020-12-21", "close": 0.38042277, "volume": 3517757.0}, {"date": "2020-12-22", "close": 0.375545555, "volume": 1266157.0}, {"date": "2020-12-23", "close": 0.385299985, "volume": 1754269.0}, {"date": "2020-12-24", "close": 0.38042277, "volume": 1645727.0}, {"date": "2020-12-29", "close": 0.38042277, "volume": 2118666.0}, {"date": "2020-12-30", "close": 0.40968606, "volume": 6935587.0}, {"date": "2020-12-31", "close": 0.404808845, "volume": 1977994.0}, {"date": "2021-01-04", "close": 0.404808845, "volume": 1709938.0}, {"date": "2021-01-05", "close": 0.395054415, "volume": 850668.0}, {"date": "2021-01-06", "close": 0.395054415, "volume": 1447644.0}, {"date": "2021-01-07", "close": 0.404808845, "volume": 1688447.0}, {"date": "2021-01-08", "close": 0.40968606, "volume": 1694395.0}, {"date": "2021-01-11", "close": 0.414563275, "volume": 1607895.0}, {"date": "2021-01-12", "close": 0.424317705, "volume": 3936046.0}, {"date": "2021-01-13", "close": 0.42919492, "volume": 1154402.0}, {"date": "2021-01-14", "close": 0.42919492, "volume": 648504.0}, {"date": "2021-01-15", "close": 0.43894935, "volume": 820913.0}, {"date": "2021-01-18", "close": 0.43894935, "volume": 1242445.0}, {"date": "2021-01-19", "close": 0.43894935, "volume": 776873.0}, {"date": "2021-01-20", "close": 0.414563275, "volume": 2666398.0}, {"date": "2021-01-21", "close": 0.41944049, "volume": 722122.0}, {"date": "2021-01-22", "close": 0.395054415, "volume": 3728710.0}, {"date": "2021-01-25", "close": 0.404808845, "volume": 983753.0}, {"date": "2021-01-27", "close": 0.434072135, "volume": 3741574.0}, {"date": "2021-01-28", "close": 0.395054415, "volume": 2715225.0}, {"date": "2021-01-29", "close": 0.3901772, "volume": 1521574.0}, {"date": "2021-02-01", "close": 0.385299985, "volume": 1589779.0}, {"date": "2021-02-02", "close": 0.395054415, "volume": 478871.0}, {"date": "2021-02-03", "close": 0.39993163, "volume": 554642.0}, {"date": "2021-02-04", "close": 0.414563275, "volume": 2080426.0}, {"date": "2021-02-05", "close": 0.414563275, "volume": 1492285.0}, {"date": "2021-02-08", "close": 0.41944049, "volume": 852028.0}, {"date": "2021-02-09", "close": 0.414563275, "volume": 725928.0}, {"date": "2021-02-10", "close": 0.42919492, "volume": 2448849.0}, {"date": "2021-02-11", "close": 0.414563275, "volume": 1450850.0}, {"date": "2021-02-12", "close": 0.404808845, "volume": 1122666.0}, {"date": "2021-02-15", "close": 0.414563275, "volume": 546785.0}, {"date": "2021-02-16", "close": 0.40968606, "volume": 634400.0}, {"date": "2021-02-17", "close": 0.40968606, "volume": 1213379.0}, {"date": "2021-02-18", "close": 0.3901772, "volume": 1874348.0}, {"date": "2021-02-19", "close": 0.3901772, "volume": 2034902.0}, {"date": "2021-02-22", "close": 0.3901772, "volume": 737605.0}, {"date": "2021-02-23", "close": 0.37066834, "volume": 2164871.0}, {"date": "2021-02-24", "close": 0.35115948, "volume": 2933210.0}, {"date": "2021-02-25", "close": 0.34140505, "volume": 735583.0}, {"date": "2021-02-26", "close": 0.33165062, "volume": 885162.0}, {"date": "2021-03-01", "close": 0.356036695, "volume": 2842188.0}, {"date": "2021-03-02", "close": 0.34140505, "volume": 4526130.0}, {"date": "2021-03-03", "close": 0.326773405, "volume": 2443789.0}, {"date": "2021-03-04", "close": 0.307264545, "volume": 5209893.0}, {"date": "2021-03-05", "close": 0.30238733, "volume": 2041321.0}, {"date": "2021-03-08", "close": 0.297510115, "volume": 355563.0}, {"date": "2021-03-09", "close": 0.32189619, "volume": 5430845.0}, {"date": "2021-03-10", "close": 0.31214176, "volume": 3998738.0}, {"date": "2021-03-11", "close": 0.326773405, "volume": 2671759.0}, {"date": "2021-03-12", "close": 0.326773405, "volume": 4310831.0}, {"date": "2021-03-15", "close": 0.326773405, "volume": 2215611.0}, {"date": "2021-03-16", "close": 0.36091391, "volume": 3251214.0}, {"date": "2021-03-17", "close": 0.36091391, "volume": 952645.0}, {"date": "2021-03-18", "close": 0.36091391, "volume": 623304.0}, {"date": "2021-03-19", "close": 0.356036695, "volume": 483617.0}, {"date": "2021-03-22", "close": 0.365791125, "volume": 685417.0}, {"date": "2021-03-23", "close": 0.36091391, "volume": 848430.0}, {"date": "2021-03-24", "close": 0.346282265, "volume": 1059288.0}, {"date": "2021-03-25", "close": 0.336527835, "volume": 2905528.0}, {"date": "2021-03-26", "close": 0.44870378, "volume": 16873075.0}, {"date": "2021-03-29", "close": 0.404808845, "volume": 3509910.0}, {"date": "2021-03-30", "close": 0.37066834, "volume": 3206696.0}, {"date": "2021-03-31", "close": 0.395054415, "volume": 2200446.0}, {"date": "2021-04-01", "close": 0.40968606, "volume": 2359411.0}, {"date": "2021-04-06", "close": 0.414563275, "volume": 1663348.0}, {"date": "2021-04-07", "close": 0.42919492, "volume": 1937378.0}, {"date": "2021-04-08", "close": 0.482844285, "volume": 10266961.0}, {"date": "2021-04-09", "close": 0.443826565, "volume": 3468008.0}, {"date": "2021-04-12", "close": 0.434072135, "volume": 1983060.0}, {"date": "2021-04-13", "close": 0.43894935, "volume": 1070441.0}, {"date": "2021-04-14", "close": 0.443826565, "volume": 825576.0}, {"date": "2021-04-15", "close": 0.443826565, "volume": 1463093.0}, {"date": "2021-04-16", "close": 0.42919492, "volume": 921893.0}, {"date": "2021-04-19", "close": 0.434072135, "volume": 1422416.0}, {"date": "2021-04-20", "close": 0.41944049, "volume": 1289369.0}, {"date": "2021-04-21", "close": 0.40968606, "volume": 2274723.0}, {"date": "2021-04-22", "close": 0.41944049, "volume": 617363.0}, {"date": "2021-04-23", "close": 0.414563275, "volume": 587398.0}, {"date": "2021-04-26", "close": 0.414563275, "volume": 1107348.0}, {"date": "2021-04-27", "close": 0.41944049, "volume": 525438.0}, {"date": "2021-04-28", "close": 0.41944049, "volume": 2825071.0}, {"date": "2021-04-29", "close": 0.42919492, "volume": 2297551.0}, {"date": "2021-04-30", "close": 0.44870378, "volume": 1838988.0}, {"date": "2021-05-03", "close": 0.43894935, "volume": 786340.0}, {"date": "2021-05-04", "close": 0.453580995, "volume": 908923.0}, {"date": "2021-05-05", "close": 0.43894935, "volume": 1732891.0}, {"date": "2021-05-06", "close": 0.41944049, "volume": 2366492.0}, {"date": "2021-05-07", "close": 0.414563275, "volume": 877683.0}, {"date": "2021-05-10", "close": 0.43894935, "volume": 1377105.0}, {"date": "2021-05-11", "close": 0.45845821, "volume": 2414365.0}, {"date": "2021-05-12", "close": 0.45845821, "volume": 1327005.0}, {"date": "2021-05-13", "close": 0.443826565, "volume": 598046.0}, {"date": "2021-05-14", "close": 0.434072135, "volume": 565280.0}, {"date": "2021-05-17", "close": 0.43894935, "volume": 597116.0}, {"date": "2021-05-18", "close": 0.443826565, "volume": 1124701.0}, {"date": "2021-05-19", "close": 0.492598715, "volume": 7086296.0}, {"date": "2021-05-20", "close": 0.551125295, "volume": 7570133.0}, {"date": "2021-05-21", "close": 0.590143015, "volume": 5761346.0}, {"date": "2021-05-24", "close": 0.551125295, "volume": 5638017.0}, {"date": "2021-05-25", "close": 0.57551137, "volume": 2361863.0}, {"date": "2021-05-26", "close": 0.65354681, "volume": 8127036.0}, {"date": "2021-05-27", "close": 0.619406305, "volume": 4638076.0}, {"date": "2021-05-28", "close": 0.629160735, "volume": 2585683.0}, {"date": "2021-05-31", "close": 0.6828101, "volume": 3451065.0}, {"date": "2021-06-01", "close": 0.6828101, "volume": 5986367.0}, {"date": "2021-06-02", "close": 0.677932885, "volume": 3529101.0}, {"date": "2021-06-03", "close": 0.6828101, "volume": 2796629.0}, {"date": "2021-06-04", "close": 0.648669595, "volume": 3468991.0}, {"date": "2021-06-07", "close": 0.638915165, "volume": 5206252.0}, {"date": "2021-06-08", "close": 0.62428352, "volume": 3578744.0}, {"date": "2021-06-09", "close": 0.599897445, "volume": 7601021.0}, {"date": "2021-06-10", "close": 0.61452909, "volume": 1386419.0}, {"date": "2021-06-11", "close": 0.638915165, "volume": 1289238.0}, {"date": "2021-06-15", "close": 0.609651875, "volume": 1244693.0}, {"date": "2021-06-16", "close": 0.599897445, "volume": 2865083.0}, {"date": "2021-06-21", "close": 0.52673922, "volume": 7585136.0}, {"date": "2021-06-22", "close": 0.55600251, "volume": 2446968.0}, {"date": "2021-06-23", "close": 0.54624808, "volume": 1481905.0}, {"date": "2021-06-24", "close": 0.55600251, "volume": 871813.0}, {"date": "2021-06-25", "close": 0.52673922, "volume": 3449853.0}, {"date": "2021-06-28", "close": 0.512107575, "volume": 3619087.0}, {"date": "2021-06-29", "close": 0.521862005, "volume": 4969901.0}, {"date": "2021-06-30", "close": 0.53649365, "volume": 1642932.0}, {"date": "2021-07-01", "close": 0.521862005, "volume": 1389091.0}, {"date": "2021-07-02", "close": 0.531616435, "volume": 1420153.0}, {"date": "2021-07-05", "close": 0.51698479, "volume": 1095692.0}, {"date": "2021-07-06", "close": 0.531616435, "volume": 4530279.0}, {"date": "2021-07-07", "close": 0.521862005, "volume": 3696833.0}, {"date": "2021-07-08", "close": 0.502353145, "volume": 2982395.0}, {"date": "2021-07-09", "close": 0.502353145, "volume": 1869968.0}, {"date": "2021-07-12", "close": 0.512107575, "volume": 957010.0}, {"date": "2021-07-13", "close": 0.521862005, "volume": 979869.0}, {"date": "2021-07-14", "close": 0.52673922, "volume": 1223707.0}, {"date": "2021-07-15", "close": 0.49747593, "volume": 3800511.0}, {"date": "2021-07-16", "close": 0.492598715, "volume": 4565926.0}, {"date": "2021-07-19", "close": 0.492598715, "volume": 3225876.0}, {"date": "2021-07-20", "close": 0.4877215, "volume": 1946296.0}, {"date": "2021-07-21", "close": 0.4877215, "volume": 1594280.0}, {"date": "2021-07-22", "close": 0.4877215, "volume": 707093.0}, {"date": "2021-07-23", "close": 0.4877215, "volume": 468182.0}, {"date": "2021-07-26", "close": 0.473089855, "volume": 2672287.0}, {"date": "2021-07-27", "close": 0.463335425, "volume": 1548633.0}, {"date": "2021-07-28", "close": 0.45845821, "volume": 1478640.0}, {"date": "2021-07-29", "close": 0.463335425, "volume": 1684037.0}, {"date": "2021-07-30", "close": 0.46821264, "volume": 2779688.0}, {"date": "2021-08-02", "close": 0.46821264, "volume": 1036594.0}, {"date": "2021-08-03", "close": 0.463335425, "volume": 1111088.0}, {"date": "2021-08-04", "close": 0.4877215, "volume": 1830743.0}, {"date": "2021-08-05", "close": 0.49747593, "volume": 2190616.0}, {"date": "2021-08-06", "close": 0.49747593, "volume": 755231.0}, {"date": "2021-08-09", "close": 0.49747593, "volume": 839503.0}, {"date": "2021-08-10", "close": 0.512107575, "volume": 2381178.0}, {"date": "2021-08-11", "close": 0.49747593, "volume": 948313.0}, {"date": "2021-08-12", "close": 0.492598715, "volume": 638973.0}, {"date": "2021-08-13", "close": 0.482844285, "volume": 1467168.0}, {"date": "2021-08-16", "close": 0.463335425, "volume": 1378244.0}, {"date": "2021-08-17", "close": 0.453580995, "volume": 1327020.0}, {"date": "2021-08-18", "close": 0.443826565, "volume": 2844999.0}, {"date": "2021-08-19", "close": 0.443826565, "volume": 808361.0}, {"date": "2021-08-20", "close": 0.42919492, "volume": 2500893.0}, {"date": "2021-08-23", "close": 0.434072135, "volume": 4855208.0}, {"date": "2021-08-24", "close": 0.45845821, "volume": 2373837.0}, {"date": "2021-08-25", "close": 0.463335425, "volume": 784513.0}, {"date": "2021-08-26", "close": 0.492598715, "volume": 1727865.0}, {"date": "2021-08-27", "close": 0.50723036, "volume": 3252109.0}, {"date": "2021-08-30", "close": 0.50723036, "volume": 2038995.0}, {"date": "2021-08-31", "close": 0.51698479, "volume": 2010370.0}, {"date": "2021-09-01", "close": 0.55600251, "volume": 6042074.0}, {"date": "2021-09-02", "close": 0.551125295, "volume": 2066098.0}, {"date": "2021-09-03", "close": 0.570634155, "volume": 4364596.0}, {"date": "2021-09-06", "close": 0.57551137, "volume": 874820.0}, {"date": "2021-09-07", "close": 0.56575694, "volume": 2387983.0}, {"date": "2021-09-08", "close": 0.551125295, "volume": 1023042.0}, {"date": "2021-09-09", "close": 0.52673922, "volume": 1320646.0}, {"date": "2021-09-10", "close": 0.54624808, "volume": 1669469.0}, {"date": "2021-09-13", "close": 0.541370865, "volume": 819976.0}, {"date": "2021-09-14", "close": 0.52673922, "volume": 930755.0}, {"date": "2021-09-15", "close": 0.521862005, "volume": 1994820.0}, {"date": "2021-09-16", "close": 0.53649365, "volume": 820779.0}, {"date": "2021-09-17", "close": 0.51698479, "volume": 2580017.0}, {"date": "2021-09-20", "close": 0.52673922, "volume": 2500449.0}, {"date": "2021-09-21", "close": 0.482844285, "volume": 4039986.0}, {"date": "2021-09-22", "close": 0.49747593, "volume": 771028.0}, {"date": "2021-09-23", "close": 0.51698479, "volume": 1568998.0}, {"date": "2021-09-24", "close": 0.521862005, "volume": 929153.0}, {"date": "2021-09-27", "close": 0.521862005, "volume": 837896.0}, {"date": "2021-09-28", "close": 0.551125295, "volume": 5394855.0}, {"date": "2021-09-29", "close": 0.54624808, "volume": 2180768.0}, {"date": "2021-09-30", "close": 0.53649365, "volume": 1064655.0}, {"date": "2021-10-01", "close": 0.53649365, "volume": 773169.0}, {"date": "2021-10-04", "close": 0.521862005, "volume": 1399218.0}, {"date": "2021-10-05", "close": 0.512107575, "volume": 1986339.0}, {"date": "2021-10-06", "close": 0.502353145, "volume": 906138.0}, {"date": "2021-10-07", "close": 0.50723036, "volume": 1636762.0}, {"date": "2021-10-08", "close": 0.521862005, "volume": 1122152.0}, {"date": "2021-10-11", "close": 0.51698479, "volume": 837384.0}, {"date": "2021-10-12", "close": 0.50723036, "volume": 646184.0}, {"date": "2021-10-13", "close": 0.50723036, "volume": 1117770.0}, {"date": "2021-10-14", "close": 0.53649365, "volume": 1542007.0}, {"date": "2021-10-15", "close": 0.52673922, "volume": 1554827.0}, {"date": "2021-10-18", "close": 0.541370865, "volume": 1252493.0}, {"date": "2021-10-19", "close": 0.570634155, "volume": 4295010.0}, {"date": "2021-10-20", "close": 0.56575694, "volume": 1204950.0}, {"date": "2021-10-21", "close": 0.56575694, "volume": 2287820.0}, {"date": "2021-10-22", "close": 0.590143015, "volume": 3632566.0}, {"date": "2021-10-25", "close": 0.590143015, "volume": 3727354.0}, {"date": "2021-10-26", "close": 0.609651875, "volume": 2324520.0}, {"date": "2021-10-27", "close": 0.5852658, "volume": 4036982.0}, {"date": "2021-10-28", "close": 0.551125295, "volume": 2504995.0}, {"date": "2021-10-29", "close": 0.55600251, "volume": 1738674.0}, {"date": "2021-11-01", "close": 0.570634155, "volume": 1140515.0}, {"date": "2021-11-02", "close": 0.57551137, "volume": 2141805.0}, {"date": "2021-11-03", "close": 0.5852658, "volume": 933463.0}, {"date": "2021-11-04", "close": 0.638915165, "volume": 8219110.0}, {"date": "2021-11-05", "close": 0.648669595, "volume": 3294810.0}, {"date": "2021-11-08", "close": 0.638915165, "volume": 3219554.0}, {"date": "2021-11-09", "close": 0.6828101, "volume": 5974321.0}, {"date": "2021-11-10", "close": 0.590143015, "volume": 21834364.0}, {"date": "2021-11-11", "close": 0.54624808, "volume": 7498994.0}, {"date": "2021-11-12", "close": 0.59502023, "volume": 10236998.0}, {"date": "2021-11-15", "close": 0.5852658, "volume": 5498966.0}, {"date": "2021-11-16", "close": 0.55600251, "volume": 1634425.0}, {"date": "2021-11-17", "close": 0.551125295, "volume": 2318478.0}, {"date": "2021-11-18", "close": 0.531616435, "volume": 2684255.0}, {"date": "2021-11-19", "close": 0.52673922, "volume": 2135464.0}, {"date": "2021-11-22", "close": 0.502353145, "volume": 2783045.0}, {"date": "2021-11-23", "close": 0.49747593, "volume": 1278366.0}, {"date": "2021-11-24", "close": 0.47796707, "volume": 2568092.0}, {"date": "2021-11-25", "close": 0.49747593, "volume": 2015530.0}, {"date": "2021-11-26", "close": 0.47796707, "volume": 2765256.0}, {"date": "2021-11-29", "close": 0.473089855, "volume": 2218230.0}, {"date": "2021-11-30", "close": 0.463335425, "volume": 4549689.0}, {"date": "2021-12-01", "close": 0.463335425, "volume": 473712.0}, {"date": "2021-12-02", "close": 0.45845821, "volume": 2409375.0}, {"date": "2021-12-03", "close": 0.453580995, "volume": 1806132.0}, {"date": "2021-12-06", "close": 0.42919492, "volume": 2309946.0}, {"date": "2021-12-07", "close": 0.453580995, "volume": 2782327.0}, {"date": "2021-12-08", "close": 0.463335425, "volume": 2308502.0}, {"date": "2021-12-09", "close": 0.4877215, "volume": 3153335.0}, {"date": "2021-12-10", "close": 0.46821264, "volume": 1379661.0}, {"date": "2021-12-13", "close": 0.473089855, "volume": 2178744.0}, {"date": "2021-12-14", "close": 0.473089855, "volume": 2477728.0}, {"date": "2021-12-15", "close": 0.45845821, "volume": 1860771.0}, {"date": "2021-12-16", "close": 0.463335425, "volume": 1745704.0}, {"date": "2021-12-17", "close": 0.453580995, "volume": 989489.0}, {"date": "2021-12-20", "close": 0.44870378, "volume": 968113.0}, {"date": "2021-12-21", "close": 0.46821264, "volume": 880891.0}, {"date": "2021-12-22", "close": 0.47796707, "volume": 1142387.0}, {"date": "2021-12-23", "close": 0.482844285, "volume": 1456010.0}, {"date": "2021-12-24", "close": 0.4877215, "volume": 1292236.0}, {"date": "2021-12-29", "close": 0.47796707, "volume": 2442830.0}, {"date": "2021-12-30", "close": 0.47796707, "volume": 2370623.0}, {"date": "2021-12-31", "close": 0.47796707, "volume": 1122310.0}, {"date": "2022-01-04", "close": 0.492598715, "volume": 2168777.0}, {"date": "2022-01-05", "close": 0.492598715, "volume": 1311250.0}, {"date": "2022-01-06", "close": 0.463335425, "volume": 3560945.0}, {"date": "2022-01-07", "close": 0.463335425, "volume": 1236031.0}, {"date": "2022-01-10", "close": 0.46821264, "volume": 1205743.0}, {"date": "2022-01-11", "close": 0.44870378, "volume": 1635439.0}, {"date": "2022-01-12", "close": 0.463335425, "volume": 1211439.0}, {"date": "2022-01-13", "close": 0.45845821, "volume": 1243789.0}, {"date": "2022-01-14", "close": 0.443826565, "volume": 1471084.0}, {"date": "2022-01-17", "close": 0.43894935, "volume": 1008473.0}, {"date": "2022-01-18", "close": 0.443826565, "volume": 626864.0}, {"date": "2022-01-19", "close": 0.43894935, "volume": 3488606.0}, {"date": "2022-01-20", "close": 0.43894935, "volume": 3475327.0}, {"date": "2022-01-21", "close": 0.40968606, "volume": 3341155.0}, {"date": "2022-01-24", "close": 0.3901772, "volume": 2322879.0}, {"date": "2022-01-25", "close": 0.37066834, "volume": 2876032.0}, {"date": "2022-01-27", "close": 0.346282265, "volume": 5106316.0}, {"date": "2022-01-28", "close": 0.356036695, "volume": 3849176.0}, {"date": "2022-01-31", "close": 0.37066834, "volume": 2748943.0}, {"date": "2022-02-01", "close": 0.395054415, "volume": 2004311.0}, {"date": "2022-02-02", "close": 0.41944049, "volume": 2680481.0}, {"date": "2022-02-03", "close": 0.385299985, "volume": 3759669.0}, {"date": "2022-02-04", "close": 0.38042277, "volume": 1429072.0}, {"date": "2022-02-07", "close": 0.38042277, "volume": 1134644.0}, {"date": "2022-02-08", "close": 0.385299985, "volume": 553660.0}, {"date": "2022-02-09", "close": 0.38042277, "volume": 978151.0}, {"date": "2022-02-10", "close": 0.385299985, "volume": 1856543.0}, {"date": "2022-02-11", "close": 0.38042277, "volume": 1212379.0}, {"date": "2022-02-14", "close": 0.36091391, "volume": 1398677.0}, {"date": "2022-02-15", "close": 0.365791125, "volume": 1589472.0}, {"date": "2022-02-16", "close": 0.37066834, "volume": 823277.0}, {"date": "2022-02-17", "close": 0.36091391, "volume": 536069.0}, {"date": "2022-02-18", "close": 0.36091391, "volume": 1644693.0}, {"date": "2022-02-21", "close": 0.35115948, "volume": 1940841.0}, {"date": "2022-02-22", "close": 0.326773405, "volume": 1937786.0}, {"date": "2022-02-23", "close": 0.346282265, "volume": 1535620.0}, {"date": "2022-02-24", "close": 0.317018975, "volume": 2136576.0}, {"date": "2022-02-25", "close": 0.33165062, "volume": 1541668.0}, {"date": "2022-02-28", "close": 0.336527835, "volume": 1014104.0}, {"date": "2022-03-01", "close": 0.34140505, "volume": 1355034.0}, {"date": "2022-03-02", "close": 0.346282265, "volume": 1487015.0}, {"date": "2022-03-03", "close": 0.365791125, "volume": 1805434.0}, {"date": "2022-03-04", "close": 0.35115948, "volume": 2751760.0}, {"date": "2022-03-07", "close": 0.35115948, "volume": 2057852.0}, {"date": "2022-03-08", "close": 0.35115948, "volume": 1920224.0}, {"date": "2022-03-09", "close": 0.38042277, "volume": 2669879.0}, {"date": "2022-03-10", "close": 0.3901772, "volume": 2782434.0}, {"date": "2022-03-11", "close": 0.365791125, "volume": 1367878.0}, {"date": "2022-03-14", "close": 0.35115948, "volume": 1203755.0}, {"date": "2022-03-15", "close": 0.35115948, "volume": 644985.0}, {"date": "2022-03-16", "close": 0.34140505, "volume": 1496763.0}, {"date": "2022-03-17", "close": 0.36091391, "volume": 2585972.0}, {"date": "2022-03-18", "close": 0.385299985, "volume": 1920842.0}, {"date": "2022-03-21", "close": 0.414563275, "volume": 3928966.0}, {"date": "2022-03-22", "close": 0.395054415, "volume": 2686526.0}, {"date": "2022-03-23", "close": 0.434072135, "volume": 3565999.0}, {"date": "2022-03-24", "close": 0.434072135, "volume": 1703176.0}, {"date": "2022-03-25", "close": 0.39993163, "volume": 2286276.0}, {"date": "2022-03-28", "close": 0.385299985, "volume": 1823793.0}, {"date": "2022-03-29", "close": 0.37066834, "volume": 1659956.0}, {"date": "2022-03-30", "close": 0.38042277, "volume": 1456870.0}, {"date": "2022-03-31", "close": 0.375545555, "volume": 1585223.0}, {"date": "2022-04-01", "close": 0.37066834, "volume": 805437.0}, {"date": "2022-04-04", "close": 0.38042277, "volume": 994821.0}, {"date": "2022-04-05", "close": 0.385299985, "volume": 924026.0}, {"date": "2022-04-06", "close": 0.37066834, "volume": 1008768.0}, {"date": "2022-04-07", "close": 0.35115948, "volume": 985006.0}, {"date": "2022-04-08", "close": 0.35115948, "volume": 649679.0}, {"date": "2022-04-11", "close": 0.34140505, "volume": 935310.0}, {"date": "2022-04-12", "close": 0.33165062, "volume": 1922487.0}, {"date": "2022-04-13", "close": 0.33165062, "volume": 2068423.0}, {"date": "2022-04-14", "close": 0.336527835, "volume": 983358.0}, {"date": "2022-04-19", "close": 0.336527835, "volume": 1249287.0}, {"date": "2022-04-20", "close": 0.34140505, "volume": 770874.0}, {"date": "2022-04-21", "close": 0.326773405, "volume": 1251589.0}, {"date": "2022-04-22", "close": 0.317018975, "volume": 1322756.0}, {"date": "2022-04-26", "close": 0.31214176, "volume": 1175832.0}, {"date": "2022-04-27", "close": 0.307264545, "volume": 1316206.0}, {"date": "2022-04-28", "close": 0.317018975, "volume": 1454833.0}, {"date": "2022-04-29", "close": 0.33165062, "volume": 1318938.0}, {"date": "2022-05-02", "close": 0.32189619, "volume": 912095.0}, {"date": "2022-05-03", "close": 0.32189619, "volume": 1213112.0}, {"date": "2022-05-04", "close": 0.32189619, "volume": 1148342.0}, {"date": "2022-05-05", "close": 0.346282265, "volume": 1262631.0}, {"date": "2022-05-06", "close": 0.34140505, "volume": 1043613.0}, {"date": "2022-05-09", "close": 0.33165062, "volume": 2098673.0}, {"date": "2022-05-10", "close": 0.33165062, "volume": 1640031.0}, {"date": "2022-05-11", "close": 0.346282265, "volume": 1200224.0}, {"date": "2022-05-12", "close": 0.336527835, "volume": 1455729.0}, {"date": "2022-05-13", "close": 0.336527835, "volume": 1044020.0}, {"date": "2022-05-16", "close": 0.356036695, "volume": 1667499.0}, {"date": "2022-05-17", "close": 0.37066834, "volume": 1480925.0}, {"date": "2022-05-18", "close": 0.3901772, "volume": 1587008.0}, {"date": "2022-05-19", "close": 0.375545555, "volume": 1377788.0}, {"date": "2022-05-20", "close": 0.385299985, "volume": 2092874.0}, {"date": "2022-05-23", "close": 0.3901772, "volume": 682342.0}, {"date": "2022-05-24", "close": 0.375545555, "volume": 1409353.0}, {"date": "2022-05-25", "close": 0.38042277, "volume": 994467.0}, {"date": "2022-05-26", "close": 0.38042277, "volume": 601339.0}, {"date": "2022-05-27", "close": 0.385299985, "volume": 641257.0}, {"date": "2022-05-30", "close": 0.39993163, "volume": 1261745.0}, {"date": "2022-05-31", "close": 0.40968606, "volume": 503088.0}, {"date": "2022-06-01", "close": 0.40968606, "volume": 527906.0}, {"date": "2022-06-02", "close": 0.40968606, "volume": 655440.0}, {"date": "2022-06-03", "close": 0.41944049, "volume": 2256577.0}, {"date": "2022-06-06", "close": 0.395054415, "volume": 5118616.0}, {"date": "2022-06-07", "close": 0.35115948, "volume": 3097599.0}, {"date": "2022-06-08", "close": 0.36091391, "volume": 1049035.0}, {"date": "2022-06-09", "close": 0.356036695, "volume": 496227.0}, {"date": "2022-06-10", "close": 0.36091391, "volume": 749237.0}, {"date": "2022-06-14", "close": 0.33165062, "volume": 2718397.0}, {"date": "2022-06-15", "close": 0.317018975, "volume": 3288970.0}, {"date": "2022-06-16", "close": 0.307264545, "volume": 1417709.0}, {"date": "2022-06-17", "close": 0.30238733, "volume": 1152597.0}, {"date": "2022-06-20", "close": 0.30238733, "volume": 1990699.0}, {"date": "2022-06-21", "close": 0.317018975, "volume": 1304490.0}, {"date": "2022-06-22", "close": 0.307264545, "volume": 2532115.0}, {"date": "2022-06-23", "close": 0.2926329, "volume": 1116289.0}, {"date": "2022-06-24", "close": 0.31214176, "volume": 1288638.0}, {"date": "2022-06-27", "close": 0.30238733, "volume": 1406658.0}, {"date": "2022-06-28", "close": 0.31214176, "volume": 1494621.0}, {"date": "2022-06-29", "close": 0.287755685, "volume": 1741273.0}, {"date": "2022-06-30", "close": 0.28287847, "volume": 970435.0}, {"date": "2022-07-01", "close": 0.30238733, "volume": 1035344.0}, {"date": "2022-07-04", "close": 0.31214176, "volume": 954471.0}, {"date": "2022-07-05", "close": 0.307264545, "volume": 1029703.0}, {"date": "2022-07-06", "close": 0.30238733, "volume": 1104639.0}, {"date": "2022-07-07", "close": 0.307264545, "volume": 197058.0}, {"date": "2022-07-08", "close": 0.317018975, "volume": 975281.0}, {"date": "2022-07-11", "close": 0.31214176, "volume": 381886.0}, {"date": "2022-07-12", "close": 0.307264545, "volume": 159908.0}, {"date": "2022-07-13", "close": 0.30238733, "volume": 170589.0}, {"date": "2022-07-14", "close": 0.31214176, "volume": 1199610.0}, {"date": "2022-07-15", "close": 0.317018975, "volume": 360156.0}, {"date": "2022-07-18", "close": 0.317018975, "volume": 827327.0}, {"date": "2022-07-19", "close": 0.317018975, "volume": 50394.0}, {"date": "2022-07-20", "close": 0.317018975, "volume": 781800.0}, {"date": "2022-07-21", "close": 0.317018975, "volume": 290865.0}, {"date": "2022-07-22", "close": 0.317018975, "volume": 344142.0}, {"date": "2022-07-25", "close": 0.32189619, "volume": 522769.0}, {"date": "2022-07-26", "close": 0.317018975, "volume": 2173599.0}, {"date": "2022-07-27", "close": 0.32189619, "volume": 382449.0}, {"date": "2022-07-28", "close": 0.326773405, "volume": 139962.0}, {"date": "2022-07-29", "close": 0.33165062, "volume": 600560.0}, {"date": "2022-08-01", "close": 0.326773405, "volume": 722389.0}, {"date": "2022-08-02", "close": 0.317018975, "volume": 1122854.0}, {"date": "2022-08-03", "close": 0.31214176, "volume": 1475553.0}, {"date": "2022-08-04", "close": 0.32189619, "volume": 1075220.0}, {"date": "2022-08-05", "close": 0.317018975, "volume": 1980105.0}, {"date": "2022-08-08", "close": 0.32189619, "volume": 828948.0}, {"date": "2022-08-09", "close": 0.326773405, "volume": 525356.0}, {"date": "2022-08-10", "close": 0.326773405, "volume": 1249275.0}, {"date": "2022-08-11", "close": 0.32189619, "volume": 2082532.0}, {"date": "2022-08-12", "close": 0.32189619, "volume": 539540.0}, {"date": "2022-08-15", "close": 0.32189619, "volume": 462448.0}, {"date": "2022-08-16", "close": 0.317018975, "volume": 887672.0}, {"date": "2022-08-17", "close": 0.31214176, "volume": 240834.0}, {"date": "2022-08-18", "close": 0.307264545, "volume": 869541.0}, {"date": "2022-08-19", "close": 0.30238733, "volume": 1406074.0}, {"date": "2022-08-22", "close": 0.297510115, "volume": 469996.0}, {"date": "2022-08-23", "close": 0.30238733, "volume": 1105628.0}, {"date": "2022-08-24", "close": 0.297510115, "volume": 567828.0}, {"date": "2022-08-25", "close": 0.297510115, "volume": 851952.0}, {"date": "2022-08-26", "close": 0.2926329, "volume": 358660.0}, {"date": "2022-08-29", "close": 0.27312404, "volume": 1982861.0}, {"date": "2022-08-30", "close": 0.278001255, "volume": 1735068.0}, {"date": "2022-08-31", "close": 0.278001255, "volume": 922475.0}, {"date": "2022-09-01", "close": 0.268246825, "volume": 3331711.0}, {"date": "2022-09-02", "close": 0.27312404, "volume": 1440163.0}, {"date": "2022-09-05", "close": 0.268246825, "volume": 426039.0}, {"date": "2022-09-06", "close": 0.278001255, "volume": 141230.0}, {"date": "2022-09-07", "close": 0.258492395, "volume": 1097319.0}, {"date": "2022-09-08", "close": 0.26336961, "volume": 623150.0}, {"date": "2022-09-09", "close": 0.26336961, "volume": 411386.0}, {"date": "2022-09-12", "close": 0.258492395, "volume": 465498.0}, {"date": "2022-09-13", "close": 0.258492395, "volume": 1058763.0}, {"date": "2022-09-14", "close": 0.26336961, "volume": 2065128.0}, {"date": "2022-09-15", "close": 0.27312404, "volume": 380336.0}, {"date": "2022-09-16", "close": 0.27312404, "volume": 432705.0}, {"date": "2022-09-19", "close": 0.26336961, "volume": 369246.0}, {"date": "2022-09-20", "close": 0.26336961, "volume": 591177.0}, {"date": "2022-09-21", "close": 0.258492395, "volume": 581057.0}, {"date": "2022-09-23", "close": 0.25361518, "volume": 2080327.0}, {"date": "2022-09-26", "close": 0.25361518, "volume": 1484510.0}, {"date": "2022-09-27", "close": 0.24386075, "volume": 323531.0}, {"date": "2022-09-28", "close": 0.24386075, "volume": 389066.0}, {"date": "2022-09-29", "close": 0.24386075, "volume": 1285244.0}, {"date": "2022-09-30", "close": 0.238983535, "volume": 401641.0}, {"date": "2022-10-03", "close": 0.23410632, "volume": 321748.0}, {"date": "2022-10-04", "close": 0.248737965, "volume": 1440570.0}, {"date": "2022-10-05", "close": 0.24386075, "volume": 591059.0}, {"date": "2022-10-06", "close": 0.25361518, "volume": 3192722.0}, {"date": "2022-10-07", "close": 0.26336961, "volume": 743791.0}, {"date": "2022-10-10", "close": 0.25361518, "volume": 968773.0}, {"date": "2022-10-11", "close": 0.268246825, "volume": 1630327.0}, {"date": "2022-10-12", "close": 0.27312404, "volume": 532883.0}, {"date": "2022-10-13", "close": 0.2804398625, "volume": 520094.0}, {"date": "2022-10-14", "close": 0.278001255, "volume": 436033.0}, {"date": "2022-10-17", "close": 0.297510115, "volume": 796947.0}, {"date": "2022-10-18", "close": 0.307264545, "volume": 640440.0}, {"date": "2022-10-19", "close": 0.307264545, "volume": 517939.0}, {"date": "2022-10-20", "close": 0.287755685, "volume": 1065016.0}, {"date": "2022-10-21", "close": 0.28287847, "volume": 2732275.0}, {"date": "2022-10-24", "close": 0.287755685, "volume": 348786.0}, {"date": "2022-10-25", "close": 0.27312404, "volume": 466541.0}, {"date": "2022-10-26", "close": 0.27312404, "volume": 249434.0}, {"date": "2022-10-27", "close": 0.28287847, "volume": 559176.0}, {"date": "2022-10-28", "close": 0.27312404, "volume": 83222.0}, {"date": "2022-10-31", "close": 0.28287847, "volume": 139748.0}, {"date": "2022-11-01", "close": 0.278001255, "volume": 755035.0}, {"date": "2022-11-02", "close": 0.287755685, "volume": 968731.0}, {"date": "2022-11-03", "close": 0.31214176, "volume": 7480380.0}, {"date": "2022-11-04", "close": 0.307264545, "volume": 5795215.0}, {"date": "2022-11-07", "close": 0.31214176, "volume": 676740.0}, {"date": "2022-11-08", "close": 0.31214176, "volume": 1308946.0}, {"date": "2022-11-09", "close": 0.30238733, "volume": 1149694.0}, {"date": "2022-11-10", "close": 0.30238733, "volume": 487046.0}, {"date": "2022-11-11", "close": 0.307264545, "volume": 2394441.0}, {"date": "2022-11-14", "close": 0.307264545, "volume": 1957207.0}, {"date": "2022-11-15", "close": 0.30238733, "volume": 1714857.0}, {"date": "2022-11-16", "close": 0.307264545, "volume": 846812.0}, {"date": "2022-11-17", "close": 0.307264545, "volume": 2169691.0}, {"date": "2022-11-18", "close": 0.297510115, "volume": 502992.0}, {"date": "2022-11-21", "close": 0.2926329, "volume": 885413.0}, {"date": "2022-11-22", "close": 0.2926329, "volume": 1128302.0}, {"date": "2022-11-23", "close": 0.30238733, "volume": 786025.0}, {"date": "2022-11-24", "close": 0.307264545, "volume": 583138.0}, {"date": "2022-11-25", "close": 0.317018975, "volume": 2667286.0}, {"date": "2022-11-28", "close": 0.34140505, "volume": 2087342.0}, {"date": "2022-11-29", "close": 0.356036695, "volume": 1462078.0}, {"date": "2022-11-30", "close": 0.36091391, "volume": 1916205.0}, {"date": "2022-12-01", "close": 0.35115948, "volume": 991088.0}, {"date": "2022-12-02", "close": 0.35115948, "volume": 201993.0}, {"date": "2022-12-05", "close": 0.36091391, "volume": 159680.0}, {"date": "2022-12-06", "close": 0.346282265, "volume": 2471808.0}, {"date": "2022-12-07", "close": 0.34140505, "volume": 505259.0}, {"date": "2022-12-08", "close": 0.346282265, "volume": 725191.0}, {"date": "2022-12-09", "close": 0.336527835, "volume": 881108.0}, {"date": "2022-12-12", "close": 0.33165062, "volume": 154953.0}, {"date": "2022-12-13", "close": 0.32189619, "volume": 1083686.0}, {"date": "2022-12-14", "close": 0.32189619, "volume": 1055505.0}, {"date": "2022-12-15", "close": 0.297510115, "volume": 2387162.0}, {"date": "2022-12-16", "close": 0.307264545, "volume": 1754597.0}, {"date": "2022-12-19", "close": 0.297510115, "volume": 1574536.0}, {"date": "2022-12-20", "close": 0.297510115, "volume": 592114.0}, {"date": "2022-12-21", "close": 0.28287847, "volume": 1267547.0}, {"date": "2022-12-22", "close": 0.278001255, "volume": 581107.0}, {"date": "2022-12-23", "close": 0.278001255, "volume": 731111.0}, {"date": "2022-12-28", "close": 0.268246825, "volume": 1013219.0}, {"date": "2022-12-29", "close": 0.268246825, "volume": 2988106.0}, {"date": "2022-12-30", "close": 0.268246825, "volume": 1247452.0}, {"date": "2023-01-03", "close": 0.268246825, "volume": 849523.0}, {"date": "2023-01-04", "close": 0.278001255, "volume": 334424.0}, {"date": "2023-01-05", "close": 0.287755685, "volume": 795360.0}, {"date": "2023-01-06", "close": 0.2926329, "volume": 813237.0}, {"date": "2023-01-09", "close": 0.28287847, "volume": 721815.0}, {"date": "2023-01-10", "close": 0.287755685, "volume": 567263.0}, {"date": "2023-01-11", "close": 0.2926329, "volume": 493505.0}, {"date": "2023-01-12", "close": 0.297510115, "volume": 166562.0}, {"date": "2023-01-13", "close": 0.287755685, "volume": 441151.0}, {"date": "2023-01-16", "close": 0.2926329, "volume": 241254.0}, {"date": "2023-01-17", "close": 0.297510115, "volume": 177942.0}, {"date": "2023-01-18", "close": 0.297510115, "volume": 671513.0}, {"date": "2023-01-19", "close": 0.287755685, "volume": 926243.0}, {"date": "2023-01-20", "close": 0.2926329, "volume": 407374.0}, {"date": "2023-01-23", "close": 0.278001255, "volume": 459567.0}, {"date": "2023-01-24", "close": 0.278001255, "volume": 755101.0}, {"date": "2023-01-25", "close": 0.278001255, "volume": 705668.0}, {"date": "2023-01-27", "close": 0.278001255, "volume": 247422.0}, {"date": "2023-01-30", "close": 0.287755685, "volume": 602770.0}, {"date": "2023-01-31", "close": 0.287755685, "volume": 126006.0}, {"date": "2023-02-01", "close": 0.27312404, "volume": 824603.0}, {"date": "2023-02-02", "close": 0.268246825, "volume": 366068.0}, {"date": "2023-02-03", "close": 0.278001255, "volume": 372962.0}, {"date": "2023-02-06", "close": 0.268246825, "volume": 538345.0}, {"date": "2023-02-07", "close": 0.27312404, "volume": 999535.0}, {"date": "2023-02-08", "close": 0.26336961, "volume": 255667.0}, {"date": "2023-02-09", "close": 0.26336961, "volume": 2467614.0}, {"date": "2023-02-10", "close": 0.26336961, "volume": 2228796.0}, {"date": "2023-02-13", "close": 0.258492395, "volume": 326882.0}, {"date": "2023-02-14", "close": 0.25361518, "volume": 1784983.0}, {"date": "2023-02-15", "close": 0.248737965, "volume": 908525.0}, {"date": "2023-02-16", "close": 0.258492395, "volume": 493844.0}, {"date": "2023-02-17", "close": 0.248737965, "volume": 152025.0}, {"date": "2023-02-20", "close": 0.24386075, "volume": 490584.0}, {"date": "2023-02-21", "close": 0.248737965, "volume": 868829.0}, {"date": "2023-02-22", "close": 0.24386075, "volume": 872215.0}, {"date": "2023-02-23", "close": 0.238983535, "volume": 1628473.0}, {"date": "2023-02-24", "close": 0.238983535, "volume": 845496.0}, {"date": "2023-02-27", "close": 0.23410632, "volume": 1294981.0}, {"date": "2023-02-28", "close": 0.23410632, "volume": 551896.0}, {"date": "2023-03-01", "close": 0.229229105, "volume": 171133.0}, {"date": "2023-03-02", "close": 0.23410632, "volume": 662191.0}, {"date": "2023-03-03", "close": 0.238983535, "volume": 1416442.0}, {"date": "2023-03-06", "close": 0.258492395, "volume": 1864049.0}, {"date": "2023-03-07", "close": 0.25361518, "volume": 249034.0}, {"date": "2023-03-08", "close": 0.258492395, "volume": 611640.0}, {"date": "2023-03-09", "close": 0.268246825, "volume": 828278.0}, {"date": "2023-03-10", "close": 0.258492395, "volume": 377134.0}, {"date": "2023-03-13", "close": 0.258492395, "volume": 492327.0}, {"date": "2023-03-14", "close": 0.26336961, "volume": 1386628.0}, {"date": "2023-03-15", "close": 0.26336961, "volume": 404843.0}, {"date": "2023-03-16", "close": 0.268246825, "volume": 1717112.0}, {"date": "2023-03-17", "close": 0.27312404, "volume": 962421.0}, {"date": "2023-03-20", "close": 0.268246825, "volume": 476709.0}, {"date": "2023-03-21", "close": 0.278001255, "volume": 509168.0}, {"date": "2023-03-22", "close": 0.27312404, "volume": 911978.0}, {"date": "2023-03-23", "close": 0.268246825, "volume": 2634270.0}, {"date": "2023-03-24", "close": 0.268246825, "volume": 415738.0}, {"date": "2023-03-27", "close": 0.25361518, "volume": 199433.0}, {"date": "2023-03-28", "close": 0.25361518, "volume": 615400.0}, {"date": "2023-03-29", "close": 0.25361518, "volume": 681834.0}, {"date": "2023-03-30", "close": 0.258492395, "volume": 817512.0}, {"date": "2023-03-31", "close": 0.25361518, "volume": 1076006.0}, {"date": "2023-04-03", "close": 0.23410632, "volume": 1050029.0}, {"date": "2023-04-04", "close": 0.23410632, "volume": 361342.0}, {"date": "2023-04-05", "close": 0.229229105, "volume": 997514.0}, {"date": "2023-04-06", "close": 0.229229105, "volume": 620367.0}, {"date": "2023-04-11", "close": 0.238983535, "volume": 992973.0}, {"date": "2023-04-12", "close": 0.23410632, "volume": 1749938.0}, {"date": "2023-04-13", "close": 0.238983535, "volume": 473257.0}, {"date": "2023-04-14", "close": 0.238983535, "volume": 943050.0}, {"date": "2023-04-17", "close": 0.238983535, "volume": 811769.0}, {"date": "2023-04-18", "close": 0.24386075, "volume": 295182.0}, {"date": "2023-04-19", "close": 0.238983535, "volume": 1515082.0}, {"date": "2023-04-20", "close": 0.248737965, "volume": 1675006.0}, {"date": "2023-04-21", "close": 0.248737965, "volume": 1039491.0}, {"date": "2023-04-24", "close": 0.248737965, "volume": 1545929.0}, {"date": "2023-04-26", "close": 0.25361518, "volume": 550651.0}, {"date": "2023-04-27", "close": 0.25361518, "volume": 1437055.0}, {"date": "2023-04-28", "close": 0.258492395, "volume": 1548913.0}, {"date": "2023-05-01", "close": 0.25361518, "volume": 628657.0}, {"date": "2023-05-02", "close": 0.258492395, "volume": 801844.0}, {"date": "2023-05-03", "close": 0.24386075, "volume": 854100.0}, {"date": "2023-05-04", "close": 0.25361518, "volume": 690487.0}, {"date": "2023-05-05", "close": 0.248737965, "volume": 849699.0}, {"date": "2023-05-08", "close": 0.238983535, "volume": 754724.0}, {"date": "2023-05-09", "close": 0.23410632, "volume": 1364995.0}, {"date": "2023-05-10", "close": 0.229229105, "volume": 1429275.0}, {"date": "2023-05-11", "close": 0.23410632, "volume": 667954.0}, {"date": "2023-05-12", "close": 0.22435189, "volume": 2981507.0}, {"date": "2023-05-15", "close": 0.219474675, "volume": 807853.0}, {"date": "2023-05-16", "close": 0.229229105, "volume": 553939.0}, {"date": "2023-05-17", "close": 0.26336961, "volume": 3338183.0}, {"date": "2023-05-18", "close": 0.35115948, "volume": 13732990.0}, {"date": "2023-05-19", "close": 0.34140505, "volume": 3629204.0}, {"date": "2023-05-22", "close": 0.326773405, "volume": 4167035.0}, {"date": "2023-05-23", "close": 0.32189619, "volume": 2332238.0}, {"date": "2023-05-24", "close": 0.346282265, "volume": 2789221.0}, {"date": "2023-05-25", "close": 0.36091391, "volume": 4375358.0}, {"date": "2023-05-26", "close": 0.307264545, "volume": 7869320.0}, {"date": "2023-05-29", "close": 0.297510115, "volume": 2874887.0}, {"date": "2023-05-30", "close": 0.2926329, "volume": 1807206.0}, {"date": "2023-06-02", "close": 0.257608, "volume": 7498987.0}, {"date": "2023-06-05", "close": 0.302194, "volume": 6224871.0}, {"date": "2023-06-06", "close": 0.302194, "volume": 5935275.0}, {"date": "2023-06-07", "close": 0.307148, "volume": 4069980.0}, {"date": "2023-06-08", "close": 0.292286, "volume": 4175072.0}, {"date": "2023-06-09", "close": 0.287332, "volume": 2290115.0}, {"date": "2023-06-13", "close": 0.292286, "volume": 5434908.0}, {"date": "2023-06-14", "close": 0.29724, "volume": 1104369.0}, {"date": "2023-06-15", "close": 0.29724, "volume": 632247.0}, {"date": "2023-06-16", "close": 0.29724, "volume": 1190858.0}, {"date": "2023-06-19", "close": 0.292286, "volume": 488428.0}, {"date": "2023-06-20", "close": 0.317056, "volume": 3063759.0}, {"date": "2023-06-21", "close": 0.292286, "volume": 783069.0}, {"date": "2023-06-22", "close": 0.282378, "volume": 1833181.0}, {"date": "2023-06-23", "close": 0.277424, "volume": 1364546.0}, {"date": "2023-06-26", "close": 0.277424, "volume": 1170538.0}, {"date": "2023-06-27", "close": 0.277424, "volume": 1075850.0}, {"date": "2023-06-28", "close": 0.282378, "volume": 2854204.0}, {"date": "2023-06-29", "close": 0.302194, "volume": 1865513.0}, {"date": "2023-06-30", "close": 0.312102, "volume": 2030896.0}, {"date": "2023-07-03", "close": 0.312102, "volume": 363123.0}, {"date": "2023-07-04", "close": 0.317056, "volume": 1443913.0}, {"date": "2023-07-05", "close": 0.317056, "volume": 343274.0}, {"date": "2023-07-06", "close": 0.317056, "volume": 449541.0}, {"date": "2023-07-07", "close": 0.307148, "volume": 639884.0}, {"date": "2023-07-10", "close": 0.307148, "volume": 752634.0}, {"date": "2023-07-11", "close": 0.32201, "volume": 1394309.0}, {"date": "2023-07-12", "close": 0.312102, "volume": 630946.0}, {"date": "2023-07-13", "close": 0.307148, "volume": 4852766.0}, {"date": "2023-07-14", "close": 0.317056, "volume": 941819.0}, {"date": "2023-07-17", "close": 0.317056, "volume": 410290.0}, {"date": "2023-07-18", "close": 0.331918, "volume": 864890.0}, {"date": "2023-07-19", "close": 0.331918, "volume": 1170022.0}, {"date": "2023-07-20", "close": 0.326964, "volume": 3160329.0}, {"date": "2023-07-21", "close": 0.32201, "volume": 1476966.0}, {"date": "2023-07-24", "close": 0.336872, "volume": 569719.0}, {"date": "2023-07-25", "close": 0.317056, "volume": 1124071.0}, {"date": "2023-07-26", "close": 0.32201, "volume": 409794.0}, {"date": "2023-07-27", "close": 0.317056, "volume": 686989.0}, {"date": "2023-07-28", "close": 0.307148, "volume": 1651227.0}, {"date": "2023-07-31", "close": 0.302194, "volume": 250439.0}, {"date": "2023-08-01", "close": 0.307148, "volume": 785708.0}, {"date": "2023-08-02", "close": 0.307148, "volume": 968900.0}, {"date": "2023-08-03", "close": 0.307148, "volume": 911203.0}, {"date": "2023-08-04", "close": 0.307148, "volume": 692078.0}, {"date": "2023-08-07", "close": 0.307148, "volume": 301172.0}, {"date": "2023-08-08", "close": 0.29724, "volume": 840229.0}, {"date": "2023-08-09", "close": 0.29724, "volume": 644884.0}, {"date": "2023-08-10", "close": 0.302194, "volume": 529881.0}, {"date": "2023-08-11", "close": 0.292286, "volume": 233697.0}, {"date": "2023-08-14", "close": 0.287332, "volume": 248945.0}, {"date": "2023-08-15", "close": 0.29724, "volume": 558774.0}, {"date": "2023-08-16", "close": 0.292286, "volume": 388989.0}, {"date": "2023-08-17", "close": 0.282378, "volume": 1534901.0}, {"date": "2023-08-18", "close": 0.277424, "volume": 845324.0}, {"date": "2023-08-21", "close": 0.27247, "volume": 402240.0}, {"date": "2023-08-22", "close": 0.267516, "volume": 80527.0}, {"date": "2023-08-23", "close": 0.257608, "volume": 2074295.0}, {"date": "2023-08-24", "close": 0.262562, "volume": 1298846.0}, {"date": "2023-08-25", "close": 0.27247, "volume": 527686.0}, {"date": "2023-08-28", "close": 0.277424, "volume": 356361.0}, {"date": "2023-08-29", "close": 0.27247, "volume": 433416.0}, {"date": "2023-08-30", "close": 0.277424, "volume": 671938.0}, {"date": "2023-08-31", "close": 0.282378, "volume": 806583.0}, {"date": "2023-09-01", "close": 0.282378, "volume": 86908.0}, {"date": "2023-09-04", "close": 0.287332, "volume": 699178.0}, {"date": "2023-09-05", "close": 0.282378, "volume": 381506.0}, {"date": "2023-09-06", "close": 0.282378, "volume": 532943.0}, {"date": "2023-09-07", "close": 0.287332, "volume": 286789.0}, {"date": "2023-09-08", "close": 0.292286, "volume": 669205.0}, {"date": "2023-09-11", "close": 0.287332, "volume": 1113655.0}, {"date": "2023-09-12", "close": 0.287332, "volume": 264923.0}, {"date": "2023-09-13", "close": 0.282378, "volume": 2489712.0}, {"date": "2023-09-14", "close": 0.292286, "volume": 185233.0}, {"date": "2023-09-15", "close": 0.307148, "volume": 770298.0}, {"date": "2023-09-18", "close": 0.292286, "volume": 194499.0}, {"date": "2023-09-19", "close": 0.287332, "volume": 759226.0}, {"date": "2023-09-20", "close": 0.287332, "volume": 395282.0}, {"date": "2023-09-21", "close": 0.292286, "volume": 529304.0}, {"date": "2023-09-22", "close": 0.29724, "volume": 786622.0}, {"date": "2023-09-25", "close": 0.292286, "volume": 298436.0}, {"date": "2023-09-26", "close": 0.29724, "volume": 405473.0}, {"date": "2023-09-27", "close": 0.282378, "volume": 744222.0}, {"date": "2023-09-28", "close": 0.287332, "volume": 698490.0}, {"date": "2023-09-29", "close": 0.277424, "volume": 453702.0}, {"date": "2023-10-02", "close": 0.282378, "volume": 206090.0}, {"date": "2023-10-03", "close": 0.282378, "volume": 46013.0}, {"date": "2023-10-04", "close": 0.27247, "volume": 239391.0}, {"date": "2023-10-05", "close": 0.277424, "volume": 1503303.0}, {"date": "2023-10-06", "close": 0.262562, "volume": 445252.0}, {"date": "2023-10-09", "close": 0.267516, "volume": 351288.0}, {"date": "2023-10-10", "close": 0.267516, "volume": 265999.0}, {"date": "2023-10-11", "close": 0.267516, "volume": 212996.0}, {"date": "2023-10-12", "close": 0.262562, "volume": 271846.0}, {"date": "2023-10-13", "close": 0.262562, "volume": 190481.0}, {"date": "2023-10-16", "close": 0.27247, "volume": 1838162.0}, {"date": "2023-10-17", "close": 0.27247, "volume": 1978486.0}, {"date": "2023-10-18", "close": 0.27247, "volume": 589573.0}, {"date": "2023-10-19", "close": 0.27247, "volume": 478878.0}, {"date": "2023-10-20", "close": 0.27247, "volume": 1050074.0}, {"date": "2023-10-23", "close": 0.326964, "volume": 6848789.0}, {"date": "2023-10-24", "close": 0.317056, "volume": 13098973.0}, {"date": "2023-10-25", "close": 0.317056, "volume": 5771388.0}, {"date": "2023-10-26", "close": 0.307148, "volume": 1623543.0}, {"date": "2023-10-27", "close": 0.312102, "volume": 653061.0}, {"date": "2023-10-30", "close": 0.317056, "volume": 1905125.0}, {"date": "2023-10-31", "close": 0.312102, "volume": 2498794.0}, {"date": "2023-11-01", "close": 0.312102, "volume": 970025.0}, {"date": "2023-11-02", "close": 0.29724, "volume": 1242143.0}, {"date": "2023-11-03", "close": 0.29724, "volume": 851645.0}, {"date": "2023-11-06", "close": 0.302194, "volume": 1318218.0}, {"date": "2023-11-07", "close": 0.302194, "volume": 540923.0}, {"date": "2023-11-08", "close": 0.29724, "volume": 298393.0}, {"date": "2023-11-09", "close": 0.292286, "volume": 923402.0}, {"date": "2023-11-10", "close": 0.282378, "volume": 1129572.0}, {"date": "2023-11-13", "close": 0.292286, "volume": 226285.0}, {"date": "2023-11-14", "close": 0.282378, "volume": 266574.0}, {"date": "2023-11-15", "close": 0.282378, "volume": 591284.0}, {"date": "2023-11-16", "close": 0.292286, "volume": 731352.0}, {"date": "2023-11-17", "close": 0.292286, "volume": 344589.0}, {"date": "2023-11-20", "close": 0.292286, "volume": 66555.0}, {"date": "2023-11-21", "close": 0.287332, "volume": 131562.0}, {"date": "2023-11-22", "close": 0.282378, "volume": 412627.0}, {"date": "2023-11-23", "close": 0.292286, "volume": 443591.0}, {"date": "2023-11-24", "close": 0.29724, "volume": 327896.0}, {"date": "2023-11-27", "close": 0.287332, "volume": 230066.0}, {"date": "2023-11-28", "close": 0.287332, "volume": 413850.0}, {"date": "2023-11-29", "close": 0.287332, "volume": 127305.0}, {"date": "2023-11-30", "close": 0.292286, "volume": 2350357.0}, {"date": "2023-12-01", "close": 0.29724, "volume": 458561.0}, {"date": "2023-12-04", "close": 0.307148, "volume": 756883.0}, {"date": "2023-12-05", "close": 0.307148, "volume": 635070.0}, {"date": "2023-12-06", "close": 0.307148, "volume": 685228.0}, {"date": "2023-12-07", "close": 0.317056, "volume": 1087888.0}, {"date": "2023-12-08", "close": 0.307148, "volume": 606969.0}, {"date": "2023-12-11", "close": 0.302194, "volume": 921215.0}, {"date": "2023-12-12", "close": 0.292286, "volume": 1355631.0}, {"date": "2023-12-13", "close": 0.302194, "volume": 208701.0}, {"date": "2023-12-14", "close": 0.307148, "volume": 1132336.0}, {"date": "2023-12-15", "close": 0.317056, "volume": 443238.0}, {"date": "2023-12-18", "close": 0.351734, "volume": 5191304.0}, {"date": "2023-12-19", "close": 0.351734, "volume": 1581711.0}, {"date": "2023-12-20", "close": 0.351734, "volume": 818592.0}, {"date": "2023-12-21", "close": 0.34678, "volume": 312317.0}, {"date": "2023-12-22", "close": 0.341826, "volume": 1627141.0}, {"date": "2023-12-27", "close": 0.341826, "volume": 871860.0}, {"date": "2023-12-28", "close": 0.341826, "volume": 1031458.0}, {"date": "2023-12-29", "close": 0.341826, "volume": 632749.0}, {"date": "2024-01-02", "close": 0.341826, "volume": 276234.0}, {"date": "2024-01-03", "close": 0.341826, "volume": 386145.0}, {"date": "2024-01-04", "close": 0.331918, "volume": 338061.0}, {"date": "2024-01-05", "close": 0.341826, "volume": 713505.0}, {"date": "2024-01-08", "close": 0.331918, "volume": 600866.0}, {"date": "2024-01-09", "close": 0.341826, "volume": 876979.0}, {"date": "2024-01-10", "close": 0.386412, "volume": 2512407.0}, {"date": "2024-01-11", "close": 0.376504, "volume": 899683.0}, {"date": "2024-01-12", "close": 0.376504, "volume": 348843.0}, {"date": "2024-01-15", "close": 0.361642, "volume": 895475.0}, {"date": "2024-01-16", "close": 0.376504, "volume": 1366960.0}, {"date": "2024-01-17", "close": 0.366596, "volume": 189616.0}, {"date": "2024-01-18", "close": 0.366596, "volume": 6668167.0}, {"date": "2024-01-19", "close": 0.356688, "volume": 1037583.0}, {"date": "2024-01-22", "close": 0.356688, "volume": 514534.0}, {"date": "2024-01-23", "close": 0.341826, "volume": 404227.0}, {"date": "2024-01-24", "close": 0.331918, "volume": 242494.0}, {"date": "2024-01-25", "close": 0.331918, "volume": 522352.0}, {"date": "2024-01-29", "close": 0.326964, "volume": 235379.0}, {"date": "2024-01-30", "close": 0.34678, "volume": 562996.0}, {"date": "2024-01-31", "close": 0.34678, "volume": 538549.0}, {"date": "2024-02-01", "close": 0.336872, "volume": 309695.0}, {"date": "2024-02-02", "close": 0.331918, "volume": 294009.0}, {"date": "2024-02-05", "close": 0.34678, "volume": 609918.0}, {"date": "2024-02-06", "close": 0.34678, "volume": 1000044.0}, {"date": "2024-02-07", "close": 0.361642, "volume": 219749.0}, {"date": "2024-02-08", "close": 0.361642, "volume": 767734.0}, {"date": "2024-02-09", "close": 0.361642, "volume": 209025.0}, {"date": "2024-02-12", "close": 0.37155, "volume": 971367.0}, {"date": "2024-02-13", "close": 0.361642, "volume": 460872.0}, {"date": "2024-02-14", "close": 0.361642, "volume": 176954.0}, {"date": "2024-02-15", "close": 0.341826, "volume": 2579686.0}, {"date": "2024-02-16", "close": 0.336872, "volume": 1644289.0}, {"date": "2024-02-19", "close": 0.34678, "volume": 898771.0}, {"date": "2024-02-20", "close": 0.351734, "volume": 2547062.0}, {"date": "2024-02-21", "close": 0.351734, "volume": 752020.0}, {"date": "2024-02-22", "close": 0.34678, "volume": 525475.0}, {"date": "2024-02-23", "close": 0.341826, "volume": 8173214.0}, {"date": "2024-02-26", "close": 0.32201, "volume": 3224971.0}, {"date": "2024-02-27", "close": 0.341826, "volume": 327053.0}, {"date": "2024-02-28", "close": 0.351734, "volume": 605896.0}, {"date": "2024-02-29", "close": 0.361642, "volume": 895413.0}, {"date": "2024-03-01", "close": 0.34678, "volume": 165308.0}, {"date": "2024-03-04", "close": 0.356688, "volume": 1844091.0}, {"date": "2024-03-05", "close": 0.376504, "volume": 2345301.0}, {"date": "2024-03-06", "close": 0.366596, "volume": 2604690.0}, {"date": "2024-03-07", "close": 0.39632, "volume": 6368222.0}, {"date": "2024-03-08", "close": 0.406228, "volume": 3670744.0}, {"date": "2024-03-11", "close": 0.39632, "volume": 1818253.0}, {"date": "2024-03-12", "close": 0.376504, "volume": 823088.0}, {"date": "2024-03-13", "close": 0.37155, "volume": 404558.0}, {"date": "2024-03-14", "close": 0.376504, "volume": 982795.0}, {"date": "2024-03-15", "close": 0.361642, "volume": 1017041.0}, {"date": "2024-03-18", "close": 0.361642, "volume": 551336.0}, {"date": "2024-03-19", "close": 0.37155, "volume": 1142000.0}, {"date": "2024-03-20", "close": 0.361642, "volume": 1063939.0}, {"date": "2024-03-21", "close": 0.37155, "volume": 408763.0}, {"date": "2024-03-22", "close": 0.381458, "volume": 462413.0}, {"date": "2024-03-25", "close": 0.376504, "volume": 359650.0}, {"date": "2024-03-26", "close": 0.381458, "volume": 635294.0}, {"date": "2024-03-27", "close": 0.366596, "volume": 1128461.0}, {"date": "2024-03-28", "close": 0.376504, "volume": 589018.0}, {"date": "2024-04-02", "close": 0.386412, "volume": 1896370.0}, {"date": "2024-04-03", "close": 0.386412, "volume": 892219.0}, {"date": "2024-04-04", "close": 0.386412, "volume": 376892.0}, {"date": "2024-04-05", "close": 0.401274, "volume": 3439017.0}, {"date": "2024-04-08", "close": 0.406228, "volume": 870741.0}, {"date": "2024-04-09", "close": 0.401274, "volume": 3590923.0}, {"date": "2024-04-10", "close": 0.386412, "volume": 1420966.0}, {"date": "2024-04-11", "close": 0.366596, "volume": 1374042.0}, {"date": "2024-04-12", "close": 0.37155, "volume": 1344968.0}, {"date": "2024-04-15", "close": 0.356688, "volume": 971981.0}, {"date": "2024-04-16", "close": 0.356688, "volume": 1141841.0}, {"date": "2024-04-17", "close": 0.34678, "volume": 595434.0}, {"date": "2024-04-18", "close": 0.34678, "volume": 545135.0}, {"date": "2024-04-19", "close": 0.351734, "volume": 1308123.0}, {"date": "2024-04-22", "close": 0.351734, "volume": 1529682.0}, {"date": "2024-04-23", "close": 0.381458, "volume": 1446368.0}, {"date": "2024-04-24", "close": 0.44586, "volume": 13495430.0}, {"date": "2024-04-26", "close": 0.416136, "volume": 5014836.0}, {"date": "2024-04-29", "close": 0.440906, "volume": 2675964.0}, {"date": "2024-04-30", "close": 0.426044, "volume": 3460154.0}, {"date": "2024-05-01", "close": 0.416136, "volume": 1867302.0}, {"date": "2024-05-02", "close": 0.416136, "volume": 2678501.0}, {"date": "2024-05-03", "close": 0.430998, "volume": 4652048.0}, {"date": "2024-05-06", "close": 0.465676, "volume": 5906815.0}, {"date": "2024-05-07", "close": 0.480538, "volume": 3981243.0}, {"date": "2024-05-08", "close": 0.455768, "volume": 2556771.0}, {"date": "2024-05-09", "close": 0.460722, "volume": 2753318.0}, {"date": "2024-05-10", "close": 0.455768, "volume": 3281614.0}, {"date": "2024-05-13", "close": 0.450814, "volume": 2786203.0}, {"date": "2024-05-14", "close": 0.44586, "volume": 966234.0}, {"date": "2024-05-15", "close": 0.440906, "volume": 1976219.0}, {"date": "2024-05-16", "close": 0.430998, "volume": 1417045.0}, {"date": "2024-05-17", "close": 0.450814, "volume": 1071368.0}, {"date": "2024-05-20", "close": 0.465676, "volume": 3257052.0}, {"date": "2024-05-21", "close": 0.465676, "volume": 3685884.0}, {"date": "2024-05-22", "close": 0.47063, "volume": 2197572.0}, {"date": "2024-05-23", "close": 0.455768, "volume": 1841054.0}, {"date": "2024-05-24", "close": 0.440906, "volume": 867080.0}, {"date": "2024-05-27", "close": 0.44586, "volume": 977318.0}, {"date": "2024-05-28", "close": 0.435952, "volume": 1173689.0}, {"date": "2024-05-29", "close": 0.435952, "volume": 422384.0}, {"date": "2024-05-30", "close": 0.435952, "volume": 2100641.0}, {"date": "2024-05-31", "close": 0.44586, "volume": 2215432.0}, {"date": "2024-06-05", "close": 0.41, "volume": 16805923.0}, {"date": "2024-06-06", "close": 0.425, "volume": 8357768.0}, {"date": "2024-06-07", "close": 0.43, "volume": 6626765.0}, {"date": "2024-06-11", "close": 0.43, "volume": 4071057.0}, {"date": "2024-06-12", "close": 0.4, "volume": 17110273.0}, {"date": "2024-06-13", "close": 0.41, "volume": 4555000.0}, {"date": "2024-06-14", "close": 0.41, "volume": 2016709.0}, {"date": "2024-06-17", "close": 0.42, "volume": 2121818.0}, {"date": "2024-06-18", "close": 0.395, "volume": 3198284.0}, {"date": "2024-06-19", "close": 0.4, "volume": 4422683.0}, {"date": "2024-06-20", "close": 0.395, "volume": 1894761.0}, {"date": "2024-06-21", "close": 0.42, "volume": 2163822.0}, {"date": "2024-06-24", "close": 0.42, "volume": 1929782.0}, {"date": "2024-06-25", "close": 0.42, "volume": 2721557.0}, {"date": "2024-06-26", "close": 0.435, "volume": 3301068.0}, {"date": "2024-06-27", "close": 0.335, "volume": 50198070.0}, {"date": "2024-06-28", "close": 0.295, "volume": 23750495.0}, {"date": "2024-07-01", "close": 0.31, "volume": 7793411.0}, {"date": "2024-07-02", "close": 0.29, "volume": 7109867.0}, {"date": "2024-07-03", "close": 0.285, "volume": 5001735.0}, {"date": "2024-07-04", "close": 0.28, "volume": 4777157.0}, {"date": "2024-07-05", "close": 0.295, "volume": 2824118.0}, {"date": "2024-07-08", "close": 0.295, "volume": 2430312.0}, {"date": "2024-07-09", "close": 0.3, "volume": 2003070.0}, {"date": "2024-07-10", "close": 0.29, "volume": 2589590.0}, {"date": "2024-07-11", "close": 0.295, "volume": 1834127.0}, {"date": "2024-07-12", "close": 0.355, "volume": 18032960.0}, {"date": "2024-07-15", "close": 0.32, "volume": 8841271.0}, {"date": "2024-07-16", "close": 0.3, "volume": 7796353.0}, {"date": "2024-07-17", "close": 0.295, "volume": 4421595.0}, {"date": "2024-07-18", "close": 0.29, "volume": 2557191.0}, {"date": "2024-07-19", "close": 0.295, "volume": 1579437.0}, {"date": "2024-07-22", "close": 0.295, "volume": 2454789.0}, {"date": "2024-07-23", "close": 0.305, "volume": 6080182.0}, {"date": "2024-07-24", "close": 0.32, "volume": 3702523.0}, {"date": "2024-07-25", "close": 0.335, "volume": 3974054.0}, {"date": "2024-07-26", "close": 0.34, "volume": 3642007.0}, {"date": "2024-07-29", "close": 0.34, "volume": 2106634.0}, {"date": "2024-07-30", "close": 0.345, "volume": 1969195.0}, {"date": "2024-07-31", "close": 0.345, "volume": 4929307.0}, {"date": "2024-08-01", "close": 0.335, "volume": 1391736.0}, {"date": "2024-08-02", "close": 0.34, "volume": 3670494.0}, {"date": "2024-08-05", "close": 0.295, "volume": 7140251.0}, {"date": "2024-08-06", "close": 0.29, "volume": 5332057.0}, {"date": "2024-08-07", "close": 0.3, "volume": 1921994.0}, {"date": "2024-08-08", "close": 0.3, "volume": 1329435.0}, {"date": "2024-08-09", "close": 0.32, "volume": 3328144.0}, {"date": "2024-08-12", "close": 0.315, "volume": 641812.0}, {"date": "2024-08-13", "close": 0.31, "volume": 1449676.0}, {"date": "2024-08-14", "close": 0.335, "volume": 4179823.0}, {"date": "2024-08-15", "close": 0.34, "volume": 2469022.0}, {"date": "2024-08-16", "close": 0.355, "volume": 6611415.0}, {"date": "2024-08-19", "close": 0.355, "volume": 1893733.0}, {"date": "2024-08-20", "close": 0.35, "volume": 2522068.0}, {"date": "2024-08-21", "close": 0.36, "volume": 1817020.0}, {"date": "2024-08-22", "close": 0.37, "volume": 1544698.0}, {"date": "2024-08-23", "close": 0.37, "volume": 2841442.0}, {"date": "2024-08-26", "close": 0.365, "volume": 909135.0}, {"date": "2024-08-27", "close": 0.37, "volume": 1254546.0}, {"date": "2024-08-28", "close": 0.38, "volume": 3401899.0}, {"date": "2024-08-29", "close": 0.365, "volume": 1123463.0}, {"date": "2024-08-30", "close": 0.405, "volume": 4681766.0}, {"date": "2024-09-02", "close": 0.395, "volume": 3270614.0}, {"date": "2024-09-03", "close": 0.4, "volume": 3389143.0}, {"date": "2024-09-04", "close": 0.39, "volume": 2559611.0}, {"date": "2024-09-05", "close": 0.395, "volume": 2599482.0}, {"date": "2024-09-06", "close": 0.39, "volume": 5027522.0}, {"date": "2024-09-09", "close": 0.405, "volume": 4167853.0}, {"date": "2024-09-10", "close": 0.4, "volume": 2495431.0}, {"date": "2024-09-11", "close": 0.4, "volume": 3783980.0}, {"date": "2024-09-12", "close": 0.405, "volume": 6045616.0}, {"date": "2024-09-13", "close": 0.4, "volume": 4474786.0}, {"date": "2024-09-16", "close": 0.355, "volume": 11479313.0}, {"date": "2024-09-17", "close": 0.34, "volume": 3957655.0}, {"date": "2024-09-18", "close": 0.345, "volume": 6253566.0}, {"date": "2024-09-19", "close": 0.335, "volume": 5558162.0}, {"date": "2024-09-20", "close": 0.34, "volume": 61973968.0}, {"date": "2024-09-23", "close": 0.345, "volume": 3145079.0}, {"date": "2024-09-24", "close": 0.34, "volume": 6009224.0}, {"date": "2024-09-25", "close": 0.34, "volume": 2063328.0}, {"date": "2024-09-26", "close": 0.345, "volume": 2725488.0}, {"date": "2024-09-27", "close": 0.34, "volume": 3935175.0}, {"date": "2024-09-30", "close": 0.325, "volume": 2181474.0}, {"date": "2024-10-01", "close": 0.335, "volume": 1787515.0}, {"date": "2024-10-02", "close": 0.32, "volume": 4950347.0}, {"date": "2024-10-03", "close": 0.31, "volume": 2412889.0}, {"date": "2024-10-04", "close": 0.315, "volume": 911025.0}, {"date": "2024-10-07", "close": 0.315, "volume": 972313.0}, {"date": "2024-10-08", "close": 0.31, "volume": 2872774.0}, {"date": "2024-10-09", "close": 0.315, "volume": 2223265.0}, {"date": "2024-10-10", "close": 0.32, "volume": 2332010.0}, {"date": "2024-10-11", "close": 0.32, "volume": 1721753.0}, {"date": "2024-10-14", "close": 0.32, "volume": 2621828.0}, {"date": "2024-10-15", "close": 0.315, "volume": 5763886.0}, {"date": "2024-10-16", "close": 0.305, "volume": 3399181.0}, {"date": "2024-10-17", "close": 0.305, "volume": 3864875.0}, {"date": "2024-10-18", "close": 0.3, "volume": 3161207.0}, {"date": "2024-10-21", "close": 0.3, "volume": 6459362.0}, {"date": "2024-10-22", "close": 0.3, "volume": 1491980.0}, {"date": "2024-10-23", "close": 0.3, "volume": 2624384.0}, {"date": "2024-10-24", "close": 0.295, "volume": 1540455.0}, {"date": "2024-10-25", "close": 0.295, "volume": 2404707.0}, {"date": "2024-10-28", "close": 0.3, "volume": 1673773.0}, {"date": "2024-10-29", "close": 0.295, "volume": 1936869.0}, {"date": "2024-10-30", "close": 0.285, "volume": 1719428.0}, {"date": "2024-10-31", "close": 0.285, "volume": 6592391.0}, {"date": "2024-11-01", "close": 0.275, "volume": 3758418.0}, {"date": "2024-11-04", "close": 0.28, "volume": 1266749.0}, {"date": "2024-11-05", "close": 0.28, "volume": 572695.0}, {"date": "2024-11-06", "close": 0.29, "volume": 2871046.0}, {"date": "2024-11-07", "close": 0.27, "volume": 2076784.0}, {"date": "2024-11-08", "close": 0.29, "volume": 3985288.0}, {"date": "2024-11-11", "close": 0.31, "volume": 5903235.0}, {"date": "2024-11-12", "close": 0.315, "volume": 2183362.0}, {"date": "2024-11-13", "close": 0.31, "volume": 2963444.0}, {"date": "2024-11-14", "close": 0.34, "volume": 14385996.0}, {"date": "2024-11-15", "close": 0.33, "volume": 5241186.0}, {"date": "2024-11-18", "close": 0.315, "volume": 7871839.0}, {"date": "2024-11-19", "close": 0.32, "volume": 5009361.0}, {"date": "2024-11-20", "close": 0.305, "volume": 4003517.0}, {"date": "2024-11-21", "close": 0.285, "volume": 3099439.0}, {"date": "2024-11-22", "close": 0.305, "volume": 3900357.0}, {"date": "2024-11-25", "close": 0.33, "volume": 5352035.0}, {"date": "2024-11-26", "close": 0.31, "volume": 6153132.0}, {"date": "2024-11-27", "close": 0.31, "volume": 2836864.0}, {"date": "2024-11-28", "close": 0.32, "volume": 3395338.0}, {"date": "2024-11-29", "close": 0.325, "volume": 1452545.0}, {"date": "2024-12-02", "close": 0.32, "volume": 1415632.0}, {"date": "2024-12-03", "close": 0.325, "volume": 1392912.0}, {"date": "2024-12-04", "close": 0.32, "volume": 1112321.0}, {"date": "2024-12-05", "close": 0.31, "volume": 1212530.0}, {"date": "2024-12-06", "close": 0.33, "volume": 5646314.0}, {"date": "2024-12-09", "close": 0.335, "volume": 3074829.0}, {"date": "2024-12-10", "close": 0.34, "volume": 2655575.0}, {"date": "2024-12-11", "close": 0.355, "volume": 3809824.0}, {"date": "2024-12-12", "close": 0.375, "volume": 7579804.0}, {"date": "2024-12-13", "close": 0.365, "volume": 1541223.0}, {"date": "2024-12-16", "close": 0.34, "volume": 1354264.0}, {"date": "2024-12-17", "close": 0.34, "volume": 2635531.0}, {"date": "2024-12-18", "close": 0.36, "volume": 2568514.0}, {"date": "2024-12-19", "close": 0.345, "volume": 3174377.0}, {"date": "2024-12-20", "close": 0.34, "volume": 1939246.0}, {"date": "2024-12-23", "close": 0.34, "volume": 894487.0}, {"date": "2024-12-24", "close": 0.335, "volume": 246930.0}, {"date": "2024-12-27", "close": 0.345, "volume": 1123363.0}, {"date": "2024-12-30", "close": 0.355, "volume": 1600769.0}, {"date": "2024-12-31", "close": 0.365, "volume": 2587690.0}, {"date": "2025-01-02", "close": 0.355, "volume": 1447032.0}, {"date": "2025-01-03", "close": 0.36, "volume": 1551191.0}, {"date": "2025-01-06", "close": 0.35, "volume": 1758374.0}, {"date": "2025-01-07", "close": 0.345, "volume": 914142.0}, {"date": "2025-01-08", "close": 0.34, "volume": 1474615.0}, {"date": "2025-01-09", "close": 0.33, "volume": 844761.0}, {"date": "2025-01-10", "close": 0.325, "volume": 1201831.0}, {"date": "2025-01-13", "close": 0.325, "volume": 756945.0}, {"date": "2025-01-14", "close": 0.32, "volume": 456245.0}, {"date": "2025-01-15", "close": 0.315, "volume": 1299730.0}, {"date": "2025-01-16", "close": 0.325, "volume": 1142646.0}, {"date": "2025-01-17", "close": 0.325, "volume": 919250.0}, {"date": "2025-01-20", "close": 0.32, "volume": 7323798.0}, {"date": "2025-01-21", "close": 0.32, "volume": 639586.0}, {"date": "2025-01-22", "close": 0.325, "volume": 1749146.0}, {"date": "2025-01-23", "close": 0.33, "volume": 1309975.0}, {"date": "2025-01-24", "close": 0.33, "volume": 2622484.0}, {"date": "2025-01-28", "close": 0.325, "volume": 1657727.0}, {"date": "2025-01-29", "close": 0.34, "volume": 1416845.0}, {"date": "2025-01-30", "close": 0.35, "volume": 1621990.0}, {"date": "2025-01-31", "close": 0.345, "volume": 1669673.0}, {"date": "2025-02-03", "close": 0.32, "volume": 1473035.0}, {"date": "2025-02-04", "close": 0.32, "volume": 825910.0}, {"date": "2025-02-05", "close": 0.325, "volume": 863439.0}, {"date": "2025-02-06", "close": 0.33, "volume": 679139.0}, {"date": "2025-02-07", "close": 0.335, "volume": 1098653.0}, {"date": "2025-02-10", "close": 0.32, "volume": 1756504.0}, {"date": "2025-02-11", "close": 0.33, "volume": 1608077.0}, {"date": "2025-02-12", "close": 0.325, "volume": 5252802.0}, {"date": "2025-02-13", "close": 0.32, "volume": 596179.0}, {"date": "2025-02-14", "close": 0.325, "volume": 409954.0}, {"date": "2025-02-17", "close": 0.335, "volume": 1127972.0}, {"date": "2025-02-18", "close": 0.34, "volume": 1351013.0}, {"date": "2025-02-19", "close": 0.33, "volume": 636756.0}, {"date": "2025-02-20", "close": 0.315, "volume": 1807013.0}, {"date": "2025-02-21", "close": 0.305, "volume": 1141465.0}, {"date": "2025-02-24", "close": 0.305, "volume": 5988376.0}, {"date": "2025-02-25", "close": 0.31, "volume": 970517.0}, {"date": "2025-02-26", "close": 0.305, "volume": 1141739.0}, {"date": "2025-02-27", "close": 0.305, "volume": 1484746.0}, {"date": "2025-02-28", "close": 0.31, "volume": 2952401.0}, {"date": "2025-03-03", "close": 0.305, "volume": 725727.0}, {"date": "2025-03-04", "close": 0.295, "volume": 11378870.0}, {"date": "2025-03-05", "close": 0.28, "volume": 13587657.0}, {"date": "2025-03-06", "close": 0.295, "volume": 955386.0}, {"date": "2025-03-07", "close": 0.28, "volume": 4795367.0}, {"date": "2025-03-10", "close": 0.29, "volume": 1100242.0}, {"date": "2025-03-11", "close": 0.275, "volume": 2044108.0}, {"date": "2025-03-12", "close": 0.275, "volume": 1440407.0}, {"date": "2025-03-13", "close": 0.285, "volume": 1740723.0}, {"date": "2025-03-14", "close": 0.285, "volume": 1028366.0}, {"date": "2025-03-17", "close": 0.285, "volume": 1117721.0}, {"date": "2025-03-18", "close": 0.295, "volume": 994933.0}, {"date": "2025-03-19", "close": 0.305, "volume": 1774316.0}, {"date": "2025-03-20", "close": 0.305, "volume": 1081471.0}, {"date": "2025-03-21", "close": 0.31, "volume": 1293122.0}, {"date": "2025-03-24", "close": 0.285, "volume": 3169728.0}, {"date": "2025-03-25", "close": 0.29, "volume": 900779.0}, {"date": "2025-03-26", "close": 0.3, "volume": 2097887.0}, {"date": "2025-03-27", "close": 0.285, "volume": 570040.0}, {"date": "2025-03-28", "close": 0.29, "volume": 4401662.0}, {"date": "2025-03-31", "close": 0.28, "volume": 1194931.0}, {"date": "2025-04-01", "close": 0.28, "volume": 956683.0}, {"date": "2025-04-02", "close": 0.265, "volume": 21057180.0}, {"date": "2025-04-03", "close": 0.26, "volume": 14133354.0}, {"date": "2025-04-04", "close": 0.255, "volume": 987956.0}, {"date": "2025-04-07", "close": 0.235, "volume": 46075259.0}, {"date": "2025-04-08", "close": 0.25, "volume": 1754010.0}, {"date": "2025-04-09", "close": 0.235, "volume": 1709481.0}, {"date": "2025-04-10", "close": 0.24, "volume": 1746118.0}, {"date": "2025-04-11", "close": 0.24, "volume": 1470584.0}, {"date": "2025-04-14", "close": 0.245, "volume": 2448967.0}, {"date": "2025-04-15", "close": 0.23, "volume": 1795873.0}, {"date": "2025-04-16", "close": 0.225, "volume": 2493294.0}, {"date": "2025-04-17", "close": 0.235, "volume": 1242353.0}, {"date": "2025-04-22", "close": 0.245, "volume": 799477.0}, {"date": "2025-04-23", "close": 0.245, "volume": 2144602.0}, {"date": "2025-04-24", "close": 0.25, "volume": 2916405.0}, {"date": "2025-04-28", "close": 0.26, "volume": 1674300.0}, {"date": "2025-04-29", "close": 0.27, "volume": 3208815.0}, {"date": "2025-04-30", "close": 0.27, "volume": 1714166.0}, {"date": "2025-05-01", "close": 0.26, "volume": 1155915.0}, {"date": "2025-05-02", "close": 0.27, "volume": 2186554.0}, {"date": "2025-05-05", "close": 0.305, "volume": 8689633.0}, {"date": "2025-05-06", "close": 0.34, "volume": 19593404.0}, {"date": "2025-05-07", "close": 0.31, "volume": 7835011.0}, {"date": "2025-05-08", "close": 0.3, "volume": 3321244.0}, {"date": "2025-05-09", "close": 0.295, "volume": 2741732.0}, {"date": "2025-05-12", "close": 0.29, "volume": 4919182.0}, {"date": "2025-05-13", "close": 0.29, "volume": 14623648.0}, {"date": "2025-05-14", "close": 0.28, "volume": 3588234.0}, {"date": "2025-05-15", "close": 0.3, "volume": 5775279.0}, {"date": "2025-05-16", "close": 0.305, "volume": 4309215.0}, {"date": "2025-05-19", "close": 0.305, "volume": 2675755.0}, {"date": "2025-05-20", "close": 0.295, "volume": 927563.0}, {"date": "2025-05-21", "close": 0.3, "volume": 1080208.0}, {"date": "2025-05-22", "close": 0.295, "volume": 742307.0}, {"date": "2025-05-23", "close": 0.295, "volume": 783232.0}, {"date": "2025-05-26", "close": 0.28, "volume": 4605786.0}, {"date": "2025-05-27", "close": 0.285, "volume": 1296710.0}, {"date": "2025-05-28", "close": 0.295, "volume": 2008004.0}, {"date": "2025-05-29", "close": 0.285, "volume": 989537.0}, {"date": "2025-05-30", "close": 0.285, "volume": 1089285.0}, {"date": "2025-06-02", "close": 0.28, "volume": 2229542.0}, {"date": "2025-06-03", "close": 0.275, "volume": 383083.0}, {"date": "2025-06-04", "close": 0.275, "volume": 1790793.0}, {"date": "2025-06-05", "close": 0.27, "volume": 1321412.0}, {"date": "2025-06-06", "close": 0.27, "volume": 1031469.0}, {"date": "2025-06-10", "close": 0.275, "volume": 2844974.0}, {"date": "2025-06-11", "close": 0.27, "volume": 1375703.0}, {"date": "2025-06-12", "close": 0.255, "volume": 6583523.0}, {"date": "2025-06-13", "close": 0.255, "volume": 2467998.0}, {"date": "2025-06-16", "close": 0.245, "volume": 6410792.0}, {"date": "2025-06-17", "close": 0.25, "volume": 2512888.0}, {"date": "2025-06-18", "close": 0.24, "volume": 3258168.0}, {"date": "2025-06-19", "close": 0.235, "volume": 1515472.0}, {"date": "2025-06-20", "close": 0.235, "volume": 1559723.0}, {"date": "2025-06-23", "close": 0.225, "volume": 2623915.0}, {"date": "2025-06-24", "close": 0.23, "volume": 1654877.0}, {"date": "2025-06-25", "close": 0.24, "volume": 4445697.0}, {"date": "2025-06-26", "close": 0.245, "volume": 9618322.0}, {"date": "2025-06-27", "close": 0.24, "volume": 3596443.0}, {"date": "2025-06-30", "close": 0.24, "volume": 2317965.0}, {"date": "2025-07-01", "close": 0.24, "volume": 3015307.0}, {"date": "2025-07-02", "close": 0.24, "volume": 531285.0}, {"date": "2025-07-03", "close": 0.25, "volume": 1789834.0}, {"date": "2025-07-04", "close": 0.245, "volume": 1737751.0}, {"date": "2025-07-07", "close": 0.25, "volume": 716699.0}, {"date": "2025-07-08", "close": 0.25, "volume": 2729675.0}, {"date": "2025-07-09", "close": 0.25, "volume": 6192613.0}, {"date": "2025-07-10", "close": 0.24, "volume": 1058984.0}, {"date": "2025-07-11", "close": 0.24, "volume": 810232.0}, {"date": "2025-07-14", "close": 0.245, "volume": 1275052.0}, {"date": "2025-07-15", "close": 0.24, "volume": 931650.0}, {"date": "2025-07-16", "close": 0.25, "volume": 5550334.0}, {"date": "2025-07-17", "close": 0.26, "volume": 4311918.0}, {"date": "2025-07-18", "close": 0.26, "volume": 7062871.0}, {"date": "2025-07-21", "close": 0.255, "volume": 4866398.0}, {"date": "2025-07-22", "close": 0.255, "volume": 2700770.0}, {"date": "2025-07-23", "close": 0.24, "volume": 8862105.0}, {"date": "2025-07-24", "close": 0.26, "volume": 3144240.0}, {"date": "2025-07-25", "close": 0.26, "volume": 2030517.0}, {"date": "2025-07-28", "close": 0.26, "volume": 3538051.0}, {"date": "2025-07-29", "close": 0.27, "volume": 757563.0}, {"date": "2025-07-30", "close": 0.265, "volume": 1498068.0}, {"date": "2025-07-31", "close": 0.27, "volume": 690429.0}, {"date": "2025-08-01", "close": 0.26, "volume": 602997.0}, {"date": "2025-08-04", "close": 0.26, "volume": 731466.0}, {"date": "2025-08-05", "close": 0.265, "volume": 2244984.0}, {"date": "2025-08-06", "close": 0.26, "volume": 2140748.0}, {"date": "2025-08-07", "close": 0.28, "volume": 4032467.0}, {"date": "2025-08-08", "close": 0.27, "volume": 1733435.0}, {"date": "2025-08-11", "close": 0.26, "volume": 1818696.0}, {"date": "2025-08-12", "close": 0.26, "volume": 1550017.0}, {"date": "2025-08-13", "close": 0.25, "volume": 2993159.0}, {"date": "2025-08-14", "close": 0.255, "volume": 7751917.0}, {"date": "2025-08-15", "close": 0.265, "volume": 2796199.0}, {"date": "2025-08-18", "close": 0.265, "volume": 1317633.0}, {"date": "2025-08-19", "close": 0.26, "volume": 3057114.0}, {"date": "2025-08-20", "close": 0.245, "volume": 3170065.0}, {"date": "2025-08-21", "close": 0.245, "volume": 2037806.0}, {"date": "2025-08-22", "close": 0.255, "volume": 2536585.0}, {"date": "2025-08-25", "close": 0.25, "volume": 2462832.0}, {"date": "2025-08-26", "close": 0.25, "volume": 2544762.0}, {"date": "2025-08-27", "close": 0.245, "volume": 1126986.0}, {"date": "2025-08-28", "close": 0.245, "volume": 449870.0}, {"date": "2025-08-29", "close": 0.235, "volume": 7230221.0}, {"date": "2025-09-01", "close": 0.23, "volume": 2571293.0}, {"date": "2025-09-02", "close": 0.245, "volume": 4124069.0}, {"date": "2025-09-03", "close": 0.24, "volume": 1360610.0}, {"date": "2025-09-04", "close": 0.245, "volume": 1530936.0}, {"date": "2025-09-05", "close": 0.235, "volume": 1709994.0}, {"date": "2025-09-08", "close": 0.245, "volume": 1278493.0}, {"date": "2025-09-09", "close": 0.23, "volume": 1557789.0}, {"date": "2025-09-10", "close": 0.235, "volume": 1793592.0}, {"date": "2025-09-11", "close": 0.24, "volume": 1234740.0}, {"date": "2025-09-12", "close": 0.23, "volume": 1043977.0}, {"date": "2025-09-15", "close": 0.26, "volume": 4407643.0}, {"date": "2025-09-16", "close": 0.25, "volume": 1448190.0}, {"date": "2025-09-17", "close": 0.245, "volume": 976790.0}, {"date": "2025-09-18", "close": 0.25, "volume": 826810.0}, {"date": "2025-09-19", "close": 0.25, "volume": 2121932.0}, {"date": "2025-09-22", "close": 0.25, "volume": 1305345.0}, {"date": "2025-09-23", "close": 0.255, "volume": 922363.0}, {"date": "2025-09-24", "close": 0.25, "volume": 1260129.0}, {"date": "2025-09-25", "close": 0.255, "volume": 5015764.0}, {"date": "2025-09-26", "close": 0.255, "volume": 708706.0}, {"date": "2025-09-29", "close": 0.26, "volume": 1154579.0}, {"date": "2025-09-30", "close": 0.265, "volume": 864422.0}, {"date": "2025-10-01", "close": 0.26, "volume": 1380780.0}, {"date": "2025-10-02", "close": 0.28, "volume": 4762821.0}, {"date": "2025-10-03", "close": 0.275, "volume": 2316886.0}, {"date": "2025-10-06", "close": 0.29, "volume": 1226008.0}, {"date": "2025-10-07", "close": 0.285, "volume": 986745.0}, {"date": "2025-10-08", "close": 0.29, "volume": 3781745.0}, {"date": "2025-10-09", "close": 0.295, "volume": 6049860.0}, {"date": "2025-10-10", "close": 0.305, "volume": 1536332.0}, {"date": "2025-10-13", "close": 0.29, "volume": 3240018.0}, {"date": "2025-10-14", "close": 0.29, "volume": 561630.0}, {"date": "2025-10-15", "close": 0.3, "volume": 12771858.0}, {"date": "2025-10-16", "close": 0.305, "volume": 3281560.0}, {"date": "2025-10-17", "close": 0.305, "volume": 2285357.0}, {"date": "2025-10-20", "close": 0.29, "volume": 4158724.0}, {"date": "2025-10-21", "close": 0.305, "volume": 3222806.0}, {"date": "2025-10-22", "close": 0.305, "volume": 1118973.0}, {"date": "2025-10-23", "close": 0.295, "volume": 2050454.0}, {"date": "2025-10-24", "close": 0.305, "volume": 1188951.0}, {"date": "2025-10-27", "close": 0.295, "volume": 2073092.0}, {"date": "2025-10-28", "close": 0.285, "volume": 1945673.0}, {"date": "2025-10-29", "close": 0.3, "volume": 6473135.0}, {"date": "2025-10-30", "close": 0.285, "volume": 1447835.0}, {"date": "2025-10-31", "close": 0.28, "volume": 1046262.0}, {"date": "2025-11-03", "close": 0.28, "volume": 869664.0}, {"date": "2025-11-04", "close": 0.27, "volume": 1958266.0}, {"date": "2025-11-05", "close": 0.265, "volume": 2274075.0}, {"date": "2025-11-06", "close": 0.255, "volume": 1614809.0}, {"date": "2025-11-07", "close": 0.255, "volume": 1016270.0}, {"date": "2025-11-10", "close": 0.255, "volume": 1002450.0}, {"date": "2025-11-11", "close": 0.26, "volume": 1411958.0}, {"date": "2025-11-12", "close": 0.27, "volume": 1090401.0}, {"date": "2025-11-13", "close": 0.26, "volume": 673966.0}, {"date": "2025-11-14", "close": 0.275, "volume": 1894806.0}, {"date": "2025-11-17", "close": 0.28, "volume": 3646810.0}, {"date": "2025-11-18", "close": 0.275, "volume": 1475932.0}, {"date": "2025-11-19", "close": 0.26, "volume": 1171010.0}, {"date": "2025-11-20", "close": 0.265, "volume": 815581.0}, {"date": "2025-11-21", "close": 0.26, "volume": 2042543.0}, {"date": "2025-11-24", "close": 0.26, "volume": 1154653.0}, {"date": "2025-11-25", "close": 0.265, "volume": 1008376.0}, {"date": "2025-11-26", "close": 0.27, "volume": 1600866.0}, {"date": "2025-11-27", "close": 0.285, "volume": 1909817.0}, {"date": "2025-11-28", "close": 0.305, "volume": 5089756.0}, {"date": "2025-12-01", "close": 0.295, "volume": 1842271.0}, {"date": "2025-12-02", "close": 0.28, "volume": 5588668.0}, {"date": "2025-12-03", "close": 0.255, "volume": 7387606.0}, {"date": "2025-12-04", "close": 0.255, "volume": 3692738.0}, {"date": "2025-12-05", "close": 0.26, "volume": 1117950.0}, {"date": "2025-12-08", "close": 0.255, "volume": 765284.0}, {"date": "2025-12-09", "close": 0.32, "volume": 21146603.0}, {"date": "2025-12-10", "close": 0.345, "volume": 13286857.0}, {"date": "2025-12-11", "close": 0.37, "volume": 8071262.0}, {"date": "2025-12-12", "close": 0.375, "volume": 6359532.0}, {"date": "2025-12-15", "close": 0.37, "volume": 4988069.0}, {"date": "2025-12-16", "close": 0.37, "volume": 3628276.0}, {"date": "2025-12-17", "close": 0.39, "volume": 7048989.0}, {"date": "2025-12-18", "close": 0.395, "volume": 5129824.0}, {"date": "2025-12-19", "close": 0.395, "volume": 7153530.0}, {"date": "2025-12-22", "close": 0.4, "volume": 2609932.0}, {"date": "2025-12-23", "close": 0.415, "volume": 5209324.0}, {"date": "2025-12-24", "close": 0.415, "volume": 4128302.0}, {"date": "2025-12-29", "close": 0.445, "volume": 7735096.0}, {"date": "2025-12-30", "close": 0.43, "volume": 3805943.0}, {"date": "2025-12-31", "close": 0.415, "volume": 1931860.0}, {"date": "2026-01-02", "close": 0.43, "volume": 2258857.0}, {"date": "2026-01-05", "close": 0.425, "volume": 2979758.0}, {"date": "2026-01-06", "close": 0.425, "volume": 2416429.0}, {"date": "2026-01-07", "close": 0.43, "volume": 3404963.0}, {"date": "2026-01-08", "close": 0.445, "volume": 2780652.0}, {"date": "2026-01-09", "close": 0.435, "volume": 3520913.0}, {"date": "2026-01-12", "close": 0.435, "volume": 4547227.0}, {"date": "2026-01-13", "close": 0.45, "volume": 3837000.0}, {"date": "2026-01-14", "close": 0.46, "volume": 6655421.0}, {"date": "2026-01-15", "close": 0.455, "volume": 4664626.0}, {"date": "2026-01-16", "close": 0.44, "volume": 4488871.0}, {"date": "2026-01-19", "close": 0.43, "volume": 3332462.0}, {"date": "2026-01-20", "close": 0.42, "volume": 3629503.0}, {"date": "2026-01-21", "close": 0.41, "volume": 3366579.0}, {"date": "2026-01-22", "close": 0.415, "volume": 2107039.0}, {"date": "2026-01-23", "close": 0.46, "volume": 4865407.0}, {"date": "2026-01-27", "close": 0.44, "volume": 4729494.0}, {"date": "2026-01-28", "close": 0.44, "volume": 2360869.0}, {"date": "2026-01-29", "close": 0.43, "volume": 2246450.0}, {"date": "2026-01-30", "close": 0.395, "volume": 5064766.0}, {"date": "2026-02-02", "close": 0.405, "volume": 5775928.0}, {"date": "2026-02-03", "close": 0.4, "volume": 2906501.0}, {"date": "2026-02-04", "close": 0.385, "volume": 2143900.0}, {"date": "2026-02-05", "close": 0.38, "volume": 2141997.0}, {"date": "2026-02-06", "close": 0.365, "volume": 2885030.0}, {"date": "2026-02-09", "close": 0.37, "volume": 2314940.0}, {"date": "2026-02-10", "close": 0.375, "volume": 1402062.0}, {"date": "2026-02-11", "close": 0.39, "volume": 2433456.0}, {"date": "2026-02-12", "close": 0.375, "volume": 1820414.0}, {"date": "2026-02-13", "close": 0.365, "volume": 3352160.0}, {"date": "2026-02-16", "close": 0.37, "volume": 2015625.0}, {"date": "2026-02-17", "close": 0.385, "volume": 1840978.0}, {"date": "2026-02-18", "close": 0.385, "volume": 3837775.0}, {"date": "2026-02-19", "close": 0.395, "volume": 1705193.0}, {"date": "2026-02-20", "close": 0.395, "volume": 835544.0}, {"date": "2026-02-23", "close": 0.39, "volume": 5614206.0}, {"date": "2026-02-24", "close": 0.385, "volume": 2441417.0}, {"date": "2026-02-25", "close": 0.39, "volume": 993027.0}, {"date": "2026-02-26", "close": 0.395, "volume": 1668436.0}, {"date": "2026-02-27", "close": 0.385, "volume": 2887018.0}, {"date": "2026-03-02", "close": 0.385, "volume": 1512641.0}, {"date": "2026-03-03", "close": 0.37, "volume": 1536238.0}, {"date": "2026-03-04", "close": 0.355, "volume": 2066505.0}, {"date": "2026-03-05", "close": 0.38, "volume": 2951738.0}, {"date": "2026-03-06", "close": 0.395, "volume": 1660499.0}, {"date": "2026-03-13", "close": 0.045, "volume": 432932084.0}, {"date": "2026-03-16", "close": 0.061, "volume": 228374534.0}, {"date": "2026-03-17", "close": 0.051, "volume": 105233596.0}, {"date": "2026-03-18", "close": 0.052, "volume": 63850853.0}, {"date": "2026-03-19", "close": 0.051, "volume": 57803121.0}, {"date": "2026-03-20", "close": 0.05, "volume": 28763545.0}, {"date": "2026-03-23", "close": 0.048, "volume": 30698343.0}, {"date": "2026-03-24", "close": 0.046, "volume": 22630799.0}, {"date": "2026-03-25", "close": 0.047, "volume": 18833602.0}, {"date": "2026-03-26", "close": 0.046, "volume": 10616797.0}, {"date": "2026-03-27", "close": 0.048, "volume": 19563714.0}, {"date": "2026-03-30", "close": 0.047, "volume": 23746809.0}, {"date": "2026-03-31", "close": 0.047, "volume": 16227923.0}, {"date": "2026-04-01", "close": 0.046, "volume": 9848380.0}, {"date": "2026-04-02", "close": 0.044, "volume": 12855155.0}, {"date": "2026-04-07", "close": 0.044, "volume": 10176531.0}, {"date": "2026-04-08", "close": 0.045, "volume": 10011305.0}, {"date": "2026-04-09", "close": 0.041, "volume": 26306081.0}, {"date": "2026-04-10", "close": 0.04, "volume": 18800062.0}, {"date": "2026-04-13", "close": 0.036, "volume": 36981395.0}, {"date": "2026-04-14", "close": 0.039, "volume": 26661232.0}, {"date": "2026-04-15", "close": 0.072, "volume": 280061641.0}, {"date": "2026-04-16", "close": 0.075, "volume": 265453940.0}, {"date": "2026-04-17", "close": 0.069, "volume": 78473098.0}, {"date": "2026-04-20", "close": 0.067, "volume": 27687288.0}, {"date": "2026-04-21", "close": 0.073, "volume": 120269771.0}, {"date": "2026-04-22", "close": 0.074, "volume": 83721564.0}, {"date": "2026-04-23", "close": 0.074, "volume": 94868867.0}, {"date": "2026-04-24", "close": 0.07, "volume": 48526705.0}, {"date": "2026-04-27", "close": 0.071, "volume": 18220202.0}, {"date": "2026-04-28", "close": 0.063, "volume": 47540457.0}, {"date": "2026-04-29", "close": 0.063, "volume": 24898710.0}, {"date": "2026-04-30", "close": 0.059, "volume": 33772046.0}, {"date": "2026-05-01", "close": 0.061, "volume": 13595293.0}, {"date": "2026-05-04", "close": 0.064, "volume": 18072153.0}, {"date": "2026-05-05", "close": 0.06, "volume": 11790902.0}, {"date": "2026-05-06", "close": 0.059, "volume": 14475545.0}, {"date": "2026-05-07", "close": 0.059, "volume": 38260271.0}, {"date": "2026-05-08", "close": 0.06, "volume": 11425669.0}, {"date": "2026-05-11", "close": 0.058, "volume": 15022503.0}, {"date": "2026-05-12", "close": 0.059, "volume": 8999282.0}, {"date": "2026-05-13", "close": 0.059, "volume": 6755566.0}, {"date": "2026-05-14", "close": 0.056, "volume": 18558523.0}, {"date": "2026-05-15", "close": 0.06, "volume": 35204735.0}, {"date": "2026-05-18", "close": 0.061, "volume": 23217890.0}, {"date": "2026-05-19", "close": 0.063, "volume": 17825764.0}, {"date": "2026-05-20", "close": 0.059, "volume": 19828318.0}, {"date": "2026-05-21", "close": 0.06, "volume": 31342441.0}, {"date": "2026-05-22", "close": 0.06, "volume": 15695067.0}, {"date": "2026-05-25", "close": 0.057, "volume": 34438377.0}, {"date": "2026-05-26", "close": 0.056, "volume": 20482920.0}, {"date": "2026-05-27", "close": 0.054, "volume": 31167733.0}, {"date": "2026-05-28", "close": 0.053, "volume": 27598334.0}, {"date": "2026-05-29", "close": 0.053, "volume": 25200127.0}, {"date": "2026-06-01", "close": 0.053, "volume": 23590782.0}, {"date": "2026-06-02", "close": 0.05, "volume": 51396565.0}, {"date": "2026-06-03", "close": 0.051, "volume": 35704101.0}, {"date": "2026-06-04", "close": 0.05, "volume": 68820521.0}, {"date": "2026-06-05", "close": 0.048, "volume": 33178430.0}, {"date": "2026-06-09", "close": 0.047, "volume": 8668685.0}, {"date": "2026-06-10", "close": 0.046, "volume": 14236969.0}, {"date": "2026-06-11", "close": 0.047, "volume": 12079250.0}, {"date": "2026-06-12", "close": 0.047, "volume": 8187771.0}, {"date": "2026-06-15", "close": 0.048, "volume": 8152132.0}, {"date": "2026-06-16", "close": 0.046, "volume": 7223719.0}, {"date": "2026-06-17", "close": 0.048, "volume": 11366814.0}, {"date": "2026-06-18", "close": 0.049, "volume": 29331367.0}, {"date": "2026-06-19", "close": 0.053, "volume": 14766315.0}, {"date": "2026-06-22", "close": 0.052, "volume": 15672503.0}, {"date": "2026-06-23", "close": 0.052, "volume": 8897642.0}, {"date": "2026-06-24", "close": 0.052, "volume": 20126315.0}, {"date": "2026-06-25", "close": 0.051, "volume": 17026441.0}, {"date": "2026-06-26", "close": 0.048, "volume": 16601391.0}, {"date": "2026-06-29", "close": 0.05, "volume": 8302142.0}, {"date": "2026-06-30", "close": 0.053, "volume": 10665931.0}, {"date": "2026-07-01", "close": 0.057, "volume": 20470068.0}, {"date": "2026-07-02", "close": 0.056, "volume": 6319163.0}, {"date": "2026-07-03", "close": 0.055, "volume": 5503476.0}, {"date": "2026-07-06", "close": 0.055, "volume": 2914012.0}, {"date": "2026-07-07", "close": 0.055, "volume": 19487912.0}, {"date": "2026-07-08", "close": 0.053, "volume": 7019166.0}, {"date": "2026-07-09", "close": 0.052, "volume": 3911401.0}, {"date": "2026-07-10", "close": 0.051, "volume": 2692312.0}, {"date": "2026-07-13", "close": 0.056, "volume": 58689939.0}, {"date": "2026-07-14", "close": 0.055, "volume": 17045054.0}, {"date": "2026-07-15", "close": 0.057, "volume": 7343922.0}, {"date": "2026-07-16", "close": 0.054, "volume": 8551445.0}, {"date": "2026-07-17", "close": 0.05, "volume": 24511699.0}, {"date": "2026-07-20", "close": 0.05, "volume": 12370257.0}, {"date": "2026-07-21", "close": 0.049, "volume": 3550883.0}, {"date": "2026-07-22", "close": 0.05, "volume": 16763215.0}, {"date": "2026-07-23", "close": 0.05, "volume": 3003770.0}, {"date": "2026-07-24", "close": 0.048, "volume": 14492733.0}, {"date": "2026-07-27", "close": 0.048, "volume": 4965061.0}, {"date": "2026-07-28", "close": 0.047, "volume": 25866235.0}, {"date": "2026-07-29", "close": 0.047, "volume": 2167778.0}, {"date": "2026-07-30", "close": 0.046, "volume": 7305934.0}, {"date": "2026-07-31", "close": 0.046, "volume": 2758273.0}, {"date": "2026-08-03", "close": 0.046, "volume": 2940611.0}, {"date": "2026-08-04", "close": 0.047, "volume": 3550287.0}, {"date": "2026-08-05", "close": 0.047, "volume": 7089372.0}, {"date": "2026-08-06", "close": 0.046, "volume": 4399471.0}, {"date": "2026-08-07", "close": 0.048, "volume": 5176320.0}, {"date": "2026-08-10", "close": 0.048, "volume": 1107515.0}, {"date": "2026-08-11", "close": 0.05, "volume": 5587963.0}, {"date": "2026-08-12", "close": 0.051, "volume": 4951904.0}, {"date": "2026-08-13", "close": 0.052, "volume": 11182040.0}, {"date": "2026-08-14", "close": 0.052, "volume": 1521977.0}, {"date": "2026-08-17", "close": 0.052, "volume": 8315264.0}, {"date": "2026-08-18", "close": 0.053, "volume": 7837659.0}, {"date": "2026-08-19", "close": 0.051, "volume": 3217862.0}, {"date": "2026-08-20", "close": 0.054, "volume": 6202833.0}, {"date": "2026-08-21", "close": 0.053, "volume": 4321750.0}, {"date": "2026-08-24", "close": 0.053, "volume": 3450655.0}, {"date": "2026-08-25", "close": 0.054, "volume": 4418485.0}, {"date": "2026-08-26", "close": 0.052, "volume": 1697268.0}, {"date": "2026-08-27", "close": 0.05, "volume": 3104572.0}, {"date": "2026-08-28", "close": 0.05, "volume": 2519726.0}, {"date": "2026-08-31", "close": 0.048, "volume": 4218452.0}, {"date": "2026-09-01", "close": 0.051, "volume": 4914512.0}, {"date": "2026-09-02", "close": 0.049, "volume": 2354360.0}, {"date": "2026-09-03", "close": 0.047, "volume": 3338224.0}, {"date": "2026-09-04", "close": 0.048, "volume": 6506328.0}, {"date": "2026-09-07", "close": 0.046, "volume": 4456966.0}, {"date": "2026-09-08", "close": 0.047, "volume": 5376462.0}, {"date": "2026-09-09", "close": 0.046, "volume": 8083492.0}, {"date": "2026-09-10", "close": 0.044, "volume": 12826028.0}, {"date": "2026-09-11", "close": 0.056, "volume": 45816068.0}, {"date": "2026-09-14", "close": 0.047, "volume": 21113896.0}, {"date": "2026-09-15", "close": 0.045, "volume": 18435318.0}, {"date": "2026-09-16", "close": 0.047, "volume": 8697659.0}, {"date": "2026-09-17", "close": 0.045, "volume": 9021036.0}, {"date": "2026-09-18", "close": 0.038, "volume": 88325209.0}], "refreshing": true}