{"ticker": "KCN", "overview": {"name": "Kingsgate Consolidated Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KCN", "has_prices": true, "as_of": "2026-09-18", "last": 5.4, "prev_close": 5.18, "change": 0.22000000000000064, "change_pct": 0.042471042471042594, "session_volume": 3586822.0, "vwap_5": 5.333335385192684, "vwap_20": 5.371554266901224, "vwap_60": 4.709102566226581, "vwap_250": 5.251574732219953, "high_52w": 7.33, "low_52w": 3.65, "avg_volume_20": 1389399.4, "sessions": 400, "market_cap": {"value": 1379998641.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161302", "src": "ASX", "ticker": "KCN", "cik": "", "company": "Kingsgate Consolidated Limited", "company_raw": "Kingsgate Consolidated Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on KCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161302", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 945}, {"id": "ASXSH-03157243", "src": "ASX", "ticker": "KCN", "cik": "", "company": "Kingsgate Consolidated Limited", "company_raw": "Kingsgate Consolidated Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of KCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157243", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6705}, {"id": "ASX-03153608", "src": "ASX", "ticker": "KCN", "cik": "", "company": "Kingsgate Consolidated Limited", "company_raw": "Kingsgate Consolidated Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on KCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153608", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "ASXSH-03149549", "src": "ASX", "ticker": "KCN", "cik": "", "company": "Kingsgate Consolidated Limited", "company_raw": "Kingsgate Consolidated Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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 KCN \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.06%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149549", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28305}, {"id": "ASX-03145894", "src": "ASX", "ticker": "KCN", "cik": "", "company": "Kingsgate Consolidated Limited", "company_raw": "Kingsgate Consolidated Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in KCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145894", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48465}, {"id": "ASX-03125006", "src": "ASX", "ticker": "KCN", "cik": "", "company": "Kingsgate Consolidated Limited", "company_raw": "Kingsgate Consolidated Limited.", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on KCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125006", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "ASX-03124599", "src": "ASX", "ticker": "KCN", "cik": "", "company": "Kingsgate Consolidated Limited", "company_raw": "Kingsgate Consolidated Limited.", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on KCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124599", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "ASX-03122333", "src": "ASX", "ticker": "KCN", "cik": "", "company": "Kingsgate Consolidated Limited", "company_raw": "Kingsgate Consolidated Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their KCN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122333", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129105}, {"id": "ASX-03121483", "src": "ASX", "ticker": "KCN", "cik": "", "company": "Kingsgate Consolidated Limited", "company_raw": "Kingsgate Consolidated Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on KCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121483", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "ASX-03117672", "src": "ASX", "ticker": "KCN", "cik": "", "company": "Kingsgate Consolidated Limited", "company_raw": "Kingsgate Consolidated Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "KCN: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117672", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147825}, {"id": "ASXSH-03112066", "src": "ASX", "ticker": "KCN", "cik": "", "company": "Kingsgate Consolidated Limited", "company_raw": "Kingsgate Consolidated Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from KCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112066", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159345}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Kerry Stevenson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Smyth-Kirk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157243-2A1707919", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.06, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149549-2A1704641", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.26, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113687-2A1685675", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112066-2A1684956", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/kcn", "needs_ocr": 0}], "directors": [{"name": "Ross Smyth-Kirk", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Kerry Stevenson", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157243-2A1707919"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156147-2A1707330"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Letter to Shareholder, Notice of AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154192-2A1706560"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Plant 1 Insurance Claim Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153470-2A1706262"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Rescheduling and Replacement of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152356-2A1705847"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149549-2A1704641"}, {"date": "2026-10-11", "form": "Notice Of Meeting", "title": "Letter to Shareholder, Notice of AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146933-2A1703401"}, {"date": "2026-10-06", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145316-2A1702442"}, {"date": "2026-10-06", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145313-2A1702436"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144484-2A1701844"}, {"date": "2026-09-20", "form": "Progress Report", "title": "Proceedings Commenced by Political Risk Insurers", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137467-2A1698096"}, {"date": "2026-09-09", "form": "Progress Report", "title": "Nueva Esperanza Resources and Reserves Update September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133974-2A1696450"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Application for quotation of securities - KCN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132992-2A1696035"}, {"date": "2026-09-06", "form": "Company Administration", "title": "Change of Registered Office", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132316-2A1695578"}, {"date": "2026-09-06", "form": "Progress Report", "title": "Chatree Returns to Full Processing Capacity", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132304-2A1695574"}], "performance": {"ticker": "KCN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1992-02-13", "close": 0.0878409, "volume": 11384.0}, {"date": "1992-02-14", "close": 0.0878409, "volume": null}, {"date": "1992-02-17", "close": 0.0878409, "volume": null}, {"date": "1992-02-18", "close": 0.0878409, "volume": null}, {"date": "1992-02-19", "close": 0.0878409, "volume": null}, {"date": "1992-02-20", "close": 0.074664765, "volume": 27322.0}, {"date": "1992-02-21", "close": 0.074664765, "volume": null}, {"date": "1992-02-24", "close": 0.074664765, "volume": null}, {"date": "1992-02-25", "close": 0.074664765, "volume": null}, {"date": "1992-02-26", "close": 0.07905681, "volume": 11384.0}, {"date": "1992-02-27", "close": 0.07905681, "volume": null}, {"date": "1992-02-28", "close": 0.07905681, "volume": 104735.0}, {"date": "1992-03-02", "close": 0.07905681, "volume": null}, {"date": "1992-03-03", "close": 0.07905681, "volume": null}, {"date": "1992-03-04", "close": 0.074664765, "volume": 2277.0}, {"date": "1992-03-05", "close": 0.074664765, "volume": null}, {"date": "1992-03-06", "close": 0.074664765, "volume": null}, {"date": "1992-03-09", "close": 0.07905681, "volume": 34153.0}, {"date": "1992-03-10", "close": 0.07905681, "volume": null}, {"date": "1992-03-11", "close": 0.065880675, "volume": 152549.0}, {"date": "1992-03-12", "close": 0.065880675, "volume": null}, {"date": "1992-03-13", "close": 0.065880675, "volume": null}, {"date": "1992-03-16", "close": 0.065880675, "volume": null}, {"date": "1992-03-17", "close": 0.065880675, "volume": null}, {"date": "1992-03-18", "close": 0.065880675, "volume": null}, {"date": "1992-03-19", "close": 0.065880675, "volume": null}, {"date": "1992-03-20", "close": 0.065880675, "volume": null}, {"date": "1992-03-23", "close": 0.065880675, "volume": null}, {"date": "1992-03-24", "close": 0.065880675, "volume": null}, {"date": "1992-03-25", "close": 0.065880675, "volume": null}, {"date": "1992-03-26", "close": 0.065880675, "volume": null}, {"date": "1992-03-27", "close": 0.065880675, "volume": null}, {"date": "1992-03-30", "close": 0.065880675, "volume": null}, {"date": "1992-03-31", "close": 0.065880675, "volume": null}, {"date": "1992-04-01", "close": 0.065880675, "volume": null}, {"date": "1992-04-02", "close": 0.065880675, "volume": null}, {"date": "1992-04-03", "close": 0.065880675, "volume": null}, {"date": "1992-04-06", "close": 0.065880675, "volume": null}, {"date": "1992-04-07", "close": 0.065880675, "volume": null}, {"date": "1992-04-08", "close": 0.065880675, "volume": null}, {"date": "1992-04-09", "close": 0.065880675, "volume": null}, {"date": "1992-04-10", "close": 0.065880675, "volume": null}, {"date": "1992-04-13", "close": 0.065880675, "volume": null}, {"date": "1992-04-14", "close": 0.065880675, "volume": null}, {"date": "1992-04-15", "close": 0.065880675, "volume": null}, {"date": "1992-04-16", "close": 0.065880675, "volume": null}, {"date": "1992-04-17", "close": 0.065880675, "volume": null}, {"date": "1992-04-20", "close": 0.065880675, "volume": null}, {"date": "1992-04-21", "close": 0.065880675, "volume": null}, {"date": "1992-04-22", "close": 0.065880675, "volume": null}, {"date": "1992-04-23", "close": 0.065880675, "volume": null}, {"date": "1992-04-24", "close": 0.065880675, "volume": null}, {"date": "1992-04-27", "close": 0.065880675, "volume": null}, {"date": "1992-04-28", "close": 0.065880675, "volume": null}, {"date": "1992-04-29", "close": 0.065880675, "volume": null}, {"date": "1992-04-30", "close": 0.065880675, "volume": null}, {"date": "1992-05-01", "close": 0.065880675, "volume": null}, {"date": "1992-05-04", "close": 0.065880675, "volume": null}, {"date": "1992-05-05", "close": 0.065880675, "volume": null}, {"date": "1992-05-06", "close": 0.065880675, "volume": null}, {"date": "1992-05-07", "close": 0.065880675, "volume": null}, {"date": "1992-05-08", "close": 0.065880675, "volume": null}, {"date": "1992-05-11", "close": 0.065880675, "volume": null}, {"date": "1992-05-12", "close": 0.065880675, "volume": null}, {"date": "1992-05-13", "close": 0.065880675, "volume": null}, {"date": "1992-05-14", "close": 0.065880675, "volume": null}, {"date": "1992-05-15", "close": 0.065880675, "volume": null}, {"date": "1992-05-18", "close": 0.065880675, "volume": null}, {"date": "1992-05-19", "close": 0.065880675, "volume": null}, {"date": "1992-05-20", "close": 0.065880675, "volume": null}, {"date": "1992-05-21", "close": 0.065880675, "volume": null}, {"date": "1992-05-22", "close": 0.065880675, "volume": null}, {"date": "1992-05-25", "close": 0.065880675, "volume": null}, {"date": "1992-05-26", "close": 0.065880675, "volume": null}, {"date": "1992-05-27", "close": 0.065880675, "volume": null}, {"date": "1992-05-28", "close": 0.065880675, "volume": null}, {"date": "1992-05-29", "close": 0.065880675, "volume": null}, {"date": "1992-06-01", "close": 0.065880675, "volume": null}, {"date": "1992-06-02", "close": 0.06148863, "volume": 15938.0}, {"date": "1992-06-03", "close": 0.06148863, "volume": null}, {"date": "1992-06-04", "close": 0.06148863, "volume": null}, {"date": "1992-06-05", "close": 0.06148863, "volume": null}, {"date": "1992-06-08", "close": 0.06148863, "volume": null}, {"date": "1992-06-09", "close": 0.06148863, "volume": null}, {"date": "1992-06-10", "close": 0.06148863, "volume": null}, {"date": "1992-06-11", "close": 0.06148863, "volume": null}, {"date": "1992-06-12", "close": 0.06148863, "volume": 1281863.0}, {"date": "1992-06-15", "close": 0.06148863, "volume": null}, {"date": "1992-06-16", "close": 0.06148863, "volume": null}, {"date": "1992-06-17", "close": 0.06148863, "volume": null}, {"date": "1992-06-18", "close": 0.06148863, "volume": null}, {"date": "1992-06-19", "close": 0.06148863, "volume": null}, {"date": "1992-06-22", "close": 0.06148863, "volume": null}, {"date": "1992-06-23", "close": 0.06148863, "volume": null}, {"date": "1992-06-24", "close": 0.06148863, "volume": null}, {"date": "1992-06-25", "close": 0.05270454, "volume": 22768.0}, {"date": "1992-06-26", "close": 0.05270454, "volume": null}, {"date": "1992-06-29", "close": 0.05270454, "volume": 22768.0}, {"date": "1992-06-30", "close": 0.05270454, "volume": null}, {"date": "1992-07-01", "close": 0.05270454, "volume": null}, {"date": "1992-07-02", "close": 0.05270454, "volume": null}, {"date": "1992-07-03", "close": 0.05270454, "volume": 22768.0}, {"date": "1992-07-06", "close": 0.05270454, "volume": null}, {"date": "1992-07-07", "close": 0.05270454, "volume": null}, {"date": "1992-07-08", "close": 0.05270454, "volume": null}, {"date": "1992-07-09", "close": 0.05270454, "volume": null}, {"date": "1992-07-10", "close": 0.05270454, "volume": null}, {"date": "1992-07-13", "close": 0.05270454, "volume": null}, {"date": "1992-07-14", "close": 0.05270454, "volume": null}, {"date": "1992-07-15", "close": 0.05270454, "volume": null}, {"date": "1992-07-16", "close": 0.05270454, "volume": null}, {"date": "1992-07-17", "close": 0.05270454, "volume": null}, {"date": "1992-07-20", "close": 0.05270454, "volume": null}, {"date": "1992-07-21", "close": 0.05270454, "volume": null}, {"date": "1992-07-22", "close": 0.05270454, "volume": null}, {"date": "1992-07-23", "close": 0.05270454, "volume": null}, {"date": "1992-07-24", "close": 0.05270454, "volume": null}, {"date": "1992-07-27", "close": 0.05270454, "volume": null}, {"date": "1992-07-28", "close": 0.05270454, "volume": null}, {"date": "1992-07-29", "close": 0.05270454, "volume": null}, {"date": "1992-07-30", "close": 0.05270454, "volume": null}, {"date": "1992-07-31", "close": 0.05270454, "volume": null}, {"date": "1992-08-03", "close": 0.05270454, "volume": null}, {"date": "1992-08-04", "close": 0.05270454, "volume": null}, {"date": "1992-08-05", "close": 0.05270454, "volume": null}, {"date": "1992-08-06", "close": 0.05270454, "volume": null}, {"date": "1992-08-07", "close": 0.05270454, "volume": null}, {"date": "1992-08-10", "close": 0.05270454, "volume": null}, {"date": "1992-08-11", "close": 0.05270454, "volume": null}, {"date": "1992-08-12", "close": 0.05270454, "volume": null}, {"date": "1992-08-13", "close": 0.05270454, "volume": null}, {"date": "1992-08-14", "close": 0.05270454, "volume": null}, {"date": "1992-08-17", "close": 0.05270454, "volume": null}, {"date": "1992-08-18", "close": 0.05270454, "volume": null}, {"date": "1992-08-19", "close": 0.05270454, "volume": null}, {"date": "1992-08-20", "close": 0.05270454, "volume": null}, {"date": "1992-08-21", "close": 0.05270454, "volume": null}, {"date": "1992-08-24", "close": 0.05270454, "volume": null}, {"date": "1992-08-25", "close": 0.05270454, "volume": null}, {"date": "1992-08-26", "close": 0.05270454, "volume": null}, {"date": "1992-08-27", "close": 0.05270454, "volume": null}, {"date": "1992-08-28", "close": 0.05270454, "volume": null}, {"date": "1992-08-31", "close": 0.05270454, "volume": null}, {"date": "1992-09-01", "close": 0.05270454, "volume": null}, {"date": "1992-09-02", "close": 0.05270454, "volume": null}, {"date": "1992-09-03", "close": 0.05270454, "volume": null}, {"date": "1992-09-04", "close": 0.05270454, "volume": null}, {"date": "1992-09-07", "close": 0.05270454, "volume": null}, {"date": "1992-09-08", "close": 0.05270454, "volume": null}, {"date": "1992-09-09", "close": 0.05270454, "volume": null}, {"date": "1992-09-10", "close": 0.05270454, "volume": null}, {"date": "1992-09-11", "close": 0.05270454, "volume": null}, {"date": "1992-09-14", "close": 0.05270454, "volume": null}, {"date": "1992-09-15", "close": 0.05270454, "volume": null}, {"date": "1992-09-16", "close": 0.05270454, "volume": 2277.0}, {"date": "1992-09-17", "close": 0.05270454, "volume": null}, {"date": "1992-09-18", "close": 0.05270454, "volume": null}, {"date": "1992-09-21", "close": 0.05270454, "volume": null}, {"date": "1992-09-22", "close": 0.05270454, "volume": null}, {"date": "1992-09-23", "close": 0.05270454, "volume": null}, {"date": "1992-09-24", "close": 0.05270454, "volume": null}, {"date": "1992-09-25", "close": 0.05270454, "volume": null}, {"date": "1992-09-28", "close": 0.05270454, "volume": null}, {"date": "1992-09-29", "close": 0.05270454, "volume": null}, {"date": "1992-09-30", "close": 0.05270454, "volume": 4554.0}, {"date": "1992-10-01", "close": 0.05270454, "volume": null}, {"date": "1992-10-02", "close": 0.03513636, "volume": 15141.0}, {"date": "1992-10-05", "close": 0.03513636, "volume": null}, {"date": "1992-10-06", "close": 0.03513636, "volume": 2277.0}, {"date": "1992-10-07", "close": 0.03513636, "volume": null}, {"date": "1992-10-08", "close": 0.03513636, "volume": null}, {"date": "1992-10-09", "close": 0.03513636, "volume": null}, {"date": "1992-10-12", "close": 0.03513636, "volume": null}, {"date": "1992-10-13", "close": 0.03513636, "volume": null}, {"date": "1992-10-14", "close": 0.03513636, "volume": null}, {"date": "1992-10-15", "close": 0.03513636, "volume": null}, {"date": "1992-10-16", "close": 0.03513636, "volume": null}, {"date": "1992-10-19", "close": 0.03513636, "volume": null}, {"date": "1992-10-20", "close": 0.03513636, "volume": null}, {"date": "1992-10-21", "close": 0.03513636, "volume": null}, {"date": "1992-10-22", "close": 0.03513636, "volume": null}, {"date": "1992-10-23", "close": 0.03513636, "volume": null}, {"date": "1992-10-26", "close": 0.06148863, "volume": 45537.0}, {"date": "1992-10-27", "close": 0.06148863, "volume": null}, {"date": "1992-10-28", "close": 0.06148863, "volume": null}, {"date": "1992-10-29", "close": 0.06148863, "volume": 118396.0}, {"date": "1992-10-30", "close": 0.06148863, "volume": null}, {"date": "1992-11-02", "close": 0.06148863, "volume": 56921.0}, {"date": "1992-11-03", "close": 0.06148863, "volume": null}, {"date": "1992-11-04", "close": 0.06148863, "volume": null}, {"date": "1992-11-05", "close": 0.06148863, "volume": null}, {"date": "1992-11-06", "close": 0.06148863, "volume": null}, {"date": "1992-11-09", "close": 0.06148863, "volume": null}, {"date": "1992-11-10", "close": 0.05270454, "volume": 70582.0}, {"date": "1992-11-11", "close": 0.05270454, "volume": null}, {"date": "1992-11-12", "close": 0.07905681, "volume": 84243.0}, {"date": "1992-11-13", "close": 0.07905681, "volume": null}, {"date": "1992-11-16", "close": 0.07905681, "volume": null}, {"date": "1992-11-17", "close": 0.07905681, "volume": 20492.0}, {"date": "1992-11-18", "close": 0.07905681, "volume": null}, {"date": "1992-11-19", "close": 0.07905681, "volume": null}, {"date": "1992-11-20", "close": 0.10540908, "volume": 11384.0}, {"date": "1992-11-23", "close": 0.10540908, "volume": null}, {"date": "1992-11-24", "close": 0.10540908, "volume": null}, {"date": "1992-11-25", "close": 0.10540908, "volume": 75136.0}, {"date": "1992-11-26", "close": 0.10540908, "volume": 56921.0}, {"date": "1992-11-27", "close": 0.10540908, "volume": null}, {"date": "1992-11-30", "close": 0.10540908, "volume": 50091.0}, {"date": "1992-12-01", "close": 0.10540908, "volume": 25045.0}, {"date": "1992-12-02", "close": 0.10540908, "volume": null}, {"date": "1992-12-03", "close": 0.10540908, "volume": null}, {"date": "1992-12-04", "close": 0.10540908, "volume": null}, {"date": "1992-12-07", "close": 0.10540908, "volume": null}, {"date": "1992-12-08", "close": 0.10540908, "volume": null}, {"date": "1992-12-09", "close": 0.10540908, "volume": null}, {"date": "1992-12-10", "close": 0.10540908, "volume": null}, {"date": "1992-12-11", "close": 0.10540908, "volume": null}, {"date": "1992-12-14", "close": 0.10540908, "volume": null}, {"date": "1992-12-15", "close": 0.10540908, "volume": null}, {"date": "1992-12-16", "close": 0.10540908, "volume": null}, {"date": "1992-12-17", "close": 0.11419317, "volume": 6831.0}, {"date": "1992-12-18", "close": 0.12297726, "volume": 25045.0}, {"date": "1992-12-21", "close": 0.12297726, "volume": null}, {"date": "1992-12-22", "close": 0.11419317, "volume": 241345.0}, {"date": "1992-12-23", "close": 0.11419317, "volume": null}, {"date": "1992-12-24", "close": 0.11419317, "volume": null}, {"date": "1992-12-25", "close": 0.11419317, "volume": null}, {"date": "1992-12-28", "close": 0.11419317, "volume": null}, {"date": "1992-12-29", "close": 0.11419317, "volume": null}, {"date": "1992-12-30", "close": 0.11419317, "volume": null}, {"date": "1992-12-31", "close": 0.11419317, "volume": null}, {"date": "1993-01-01", "close": 0.11419317, "volume": null}, {"date": "1993-01-04", "close": 0.11419317, "volume": null}, {"date": "1993-01-05", "close": 0.11419317, "volume": null}, {"date": "1993-01-06", "close": 0.11419317, "volume": null}, {"date": "1993-01-07", "close": 0.11419317, "volume": null}, {"date": "1993-01-08", "close": 0.11419317, "volume": null}, {"date": "1993-01-11", "close": 0.11419317, "volume": null}, {"date": "1993-01-12", "close": 0.11419317, "volume": null}, {"date": "1993-01-13", "close": 0.11419317, "volume": null}, {"date": "1993-01-14", "close": 0.11419317, "volume": null}, {"date": "1993-01-15", "close": 0.11419317, "volume": null}, {"date": "1993-01-18", "close": 0.11419317, "volume": null}, {"date": "1993-01-19", "close": 0.11419317, "volume": null}, {"date": "1993-01-20", "close": 0.11419317, "volume": null}, {"date": "1993-01-21", "close": 0.11419317, "volume": null}, {"date": "1993-01-22", "close": 0.11419317, "volume": null}, {"date": "1993-01-25", "close": 0.11419317, "volume": null}, {"date": "1993-01-26", "close": 0.11419317, "volume": null}, {"date": "1993-01-27", "close": 0.11419317, "volume": null}, {"date": "1993-01-28", "close": 0.11419317, "volume": null}, {"date": "1993-01-29", "close": 0.11419317, "volume": null}, {"date": "1993-02-01", "close": 0.11419317, "volume": null}, {"date": "1993-02-02", "close": 0.11419317, "volume": null}, {"date": "1993-02-03", "close": 0.11419317, "volume": null}, {"date": "1993-02-04", "close": 0.11419317, "volume": null}, {"date": "1993-02-05", "close": 0.11419317, "volume": null}, {"date": "1993-02-08", "close": 0.11419317, "volume": null}, {"date": "1993-02-09", "close": 0.11419317, "volume": null}, {"date": "1993-02-10", "close": 0.11419317, "volume": null}, {"date": "1993-02-11", "close": 0.11419317, "volume": null}, {"date": "1993-02-12", "close": 0.11419317, "volume": null}, {"date": "1993-02-15", "close": 0.11419317, "volume": null}, {"date": "1993-02-16", "close": 0.11419317, "volume": null}, {"date": "1993-02-17", "close": 0.11419317, "volume": null}, {"date": "1993-02-18", "close": 0.11419317, "volume": null}, {"date": "1993-02-19", "close": 0.11419317, "volume": null}, {"date": "1993-02-22", "close": 0.11419317, "volume": null}, {"date": "1993-02-23", "close": 0.11419317, "volume": null}, {"date": "1993-02-24", "close": 0.11419317, "volume": null}, {"date": "1993-02-25", "close": 0.11419317, "volume": null}, {"date": "1993-02-26", "close": 0.11419317, "volume": null}, {"date": "1993-03-01", "close": 0.11419317, "volume": null}, {"date": "1993-03-02", "close": 0.11419317, "volume": null}, {"date": "1993-03-03", "close": 0.11419317, "volume": null}, {"date": "1993-03-04", "close": 0.11419317, "volume": null}, {"date": "1993-03-05", "close": 0.11419317, "volume": null}, {"date": "1993-03-08", "close": 0.0878409, "volume": 2147064.0}, {"date": "1993-03-09", "close": 0.0878409, "volume": null}, {"date": "1993-03-10", "close": 0.0878409, "volume": null}, {"date": "1993-03-11", "close": 0.11419317, "volume": 1142976.0}, {"date": "1993-03-12", "close": 0.10540908, "volume": 462199.0}, {"date": "1993-03-15", "close": 0.10540908, "volume": null}, {"date": "1993-03-16", "close": 0.10540908, "volume": 113842.0}, {"date": "1993-03-17", "close": 0.10540908, "volume": null}, {"date": "1993-03-18", "close": 0.10540908, "volume": null}, {"date": "1993-03-19", "close": 0.10540908, "volume": null}, {"date": "1993-03-22", "close": 0.10540908, "volume": 56921.0}, {"date": "1993-03-23", "close": 0.10540908, "volume": 147995.0}, {"date": "1993-03-24", "close": 0.10540908, "volume": null}, {"date": "1993-03-25", "close": 0.11419317, "volume": 91074.0}, {"date": "1993-03-26", "close": 0.11419317, "volume": 56921.0}, {"date": "1993-03-29", "close": 0.11419317, "volume": 188978.0}, {"date": "1993-03-30", "close": 0.13176135, "volume": 118396.0}, {"date": "1993-03-31", "close": 0.13176135, "volume": null}, {"date": "1993-04-01", "close": 0.13176135, "volume": null}, {"date": "1993-04-02", "close": 0.13176135, "volume": null}, {"date": "1993-04-05", "close": 0.13176135, "volume": null}, {"date": "1993-04-06", "close": 0.13176135, "volume": null}, {"date": "1993-04-07", "close": 0.14932953, "volume": 9107.0}, {"date": "1993-04-08", "close": 0.14932953, "volume": null}, {"date": "1993-04-09", "close": 0.14932953, "volume": null}, {"date": "1993-04-12", "close": 0.14932953, "volume": null}, {"date": "1993-04-13", "close": 0.14932953, "volume": null}, {"date": "1993-04-14", "close": 0.14932953, "volume": null}, {"date": "1993-04-15", "close": 0.14932953, "volume": null}, {"date": "1993-04-16", "close": 0.14932953, "volume": null}, {"date": "1993-04-19", "close": 0.14054544, "volume": 6831.0}, {"date": "1993-04-20", "close": 0.14932953, "volume": 282329.0}, {"date": "1993-04-21", "close": 0.14932953, "volume": null}, {"date": "1993-04-22", "close": 0.14932953, "volume": null}, {"date": "1993-04-23", "close": 0.14932953, "volume": null}, {"date": "1993-04-26", "close": 0.14932953, "volume": null}, {"date": "1993-04-27", "close": 0.14932953, "volume": null}, {"date": "1993-04-28", "close": 0.14932953, "volume": null}, {"date": "1993-04-29", "close": 0.14932953, "volume": null}, {"date": "1993-04-30", "close": 0.14932953, "volume": 4554.0}, {"date": "1993-05-03", "close": 0.14932953, "volume": 3871.0}, {"date": "1993-05-04", "close": 0.14932953, "volume": 6831.0}, {"date": "1993-05-05", "close": 0.14932953, "volume": 20492.0}, {"date": "1993-05-06", "close": 0.15811362, "volume": 343803.0}, {"date": "1993-05-07", "close": 0.15811362, "volume": null}, {"date": "1993-05-10", "close": 0.15811362, "volume": null}, {"date": "1993-05-11", "close": 0.15811362, "volume": null}, {"date": "1993-05-12", "close": 0.15811362, "volume": null}, {"date": "1993-05-13", "close": 0.14932953, "volume": 4554.0}, {"date": "1993-05-14", "close": 0.14932953, "volume": 2277.0}, {"date": "1993-05-17", "close": 0.14932953, "volume": null}, {"date": "1993-05-18", "close": 0.14932953, "volume": null}, {"date": "1993-05-19", "close": 0.14932953, "volume": 13661.0}, {"date": "1993-05-20", "close": 0.14932953, "volume": null}, {"date": "1993-05-21", "close": 0.14932953, "volume": null}, {"date": "1993-05-24", "close": 0.14932953, "volume": 352911.0}, {"date": "1993-05-25", "close": 0.12297726, "volume": 113842.0}, {"date": "1993-05-26", "close": 0.12297726, "volume": null}, {"date": "1993-05-27", "close": 0.12297726, "volume": null}, {"date": "1993-05-28", "close": 0.12297726, "volume": null}, {"date": "1993-05-31", "close": 0.12297726, "volume": null}, {"date": "1993-06-01", "close": 0.12297726, "volume": null}, {"date": "1993-06-02", "close": 0.12297726, "volume": 20492.0}, {"date": "1993-06-03", "close": 0.14054544, "volume": 136611.0}, {"date": "1993-06-04", "close": 0.14054544, "volume": 132057.0}, {"date": "1993-06-07", "close": 0.14932953, "volume": 294851.0}, {"date": "1993-06-08", "close": 0.14932953, "volume": 17076.0}, {"date": "1993-06-09", "close": 0.14054544, "volume": 136611.0}, {"date": "1993-06-10", "close": 0.14054544, "volume": 12523.0}, {"date": "1993-06-11", "close": 0.14054544, "volume": null}, {"date": "1993-06-14", "close": 0.14054544, "volume": null}, {"date": "1993-06-15", "close": 0.14054544, "volume": null}, {"date": "1993-06-16", "close": 0.14054544, "volume": null}, {"date": "1993-06-17", "close": 0.15811362, "volume": 341527.0}, {"date": "1993-06-18", "close": 0.15811362, "volume": null}, {"date": "1993-06-21", "close": 0.15811362, "volume": null}, {"date": "1993-06-22", "close": 0.15811362, "volume": null}, {"date": "1993-06-23", "close": 0.15811362, "volume": null}, {"date": "1993-06-24", "close": 0.15811362, "volume": null}, {"date": "1993-06-25", "close": 0.14054544, "volume": 25045.0}, {"date": "1993-06-28", "close": 0.14054544, "volume": null}, {"date": "1993-06-29", "close": 0.14054544, "volume": null}, {"date": "1993-06-30", "close": 0.14054544, "volume": null}, {"date": "1993-07-01", "close": 0.14054544, "volume": null}, {"date": "1993-07-02", "close": 0.12297726, "volume": 22768.0}, {"date": "1993-07-05", "close": 0.12297726, "volume": 102458.0}, {"date": "1993-07-06", "close": 0.12297726, "volume": null}, {"date": "1993-07-07", "close": 0.13176135, "volume": 22768.0}, {"date": "1993-07-08", "close": 0.13176135, "volume": null}, {"date": "1993-07-09", "close": 0.14054544, "volume": 29599.0}, {"date": "1993-07-12", "close": 0.14932953, "volume": 138887.0}, {"date": "1993-07-13", "close": 0.14932953, "volume": 6831.0}, {"date": "1993-07-14", "close": 0.14054544, "volume": 47814.0}, {"date": "1993-07-15", "close": 0.14054544, "volume": null}, {"date": "1993-07-16", "close": 0.14054544, "volume": null}, {"date": "1993-07-19", "close": 0.14054544, "volume": null}, {"date": "1993-07-20", "close": 0.14054544, "volume": null}, {"date": "1993-07-21", "close": 0.14054544, "volume": null}, {"date": "1993-07-22", "close": 0.14054544, "volume": null}, {"date": "1993-07-23", "close": 0.15811362, "volume": 24248.0}, {"date": "1993-07-26", "close": 0.16689771, "volume": 68305.0}, {"date": "1993-07-27", "close": 0.1756818, "volume": 122950.0}, {"date": "1993-07-28", "close": 0.19324998, "volume": 2277.0}, {"date": "1993-07-29", "close": 0.19324998, "volume": 68305.0}, {"date": "1993-07-30", "close": 0.21960225, "volume": 195809.0}, {"date": "1993-08-02", "close": 0.22838634, "volume": 59198.0}, {"date": "1993-08-03", "close": 0.23717043, "volume": 61475.0}, {"date": "1993-08-04", "close": 0.23717043, "volume": 113842.0}, {"date": "1993-08-05", "close": 0.21960225, "volume": 91074.0}, {"date": "1993-08-06", "close": 0.22838634, "volume": 61475.0}, {"date": "1993-08-09", "close": 0.22838634, "volume": 45537.0}, {"date": "1993-08-10", "close": 0.21960225, "volume": 113842.0}, {"date": "1993-08-11", "close": 0.21960225, "volume": 34153.0}, {"date": "1993-08-12", "close": 0.22838634, "volume": 146856.0}, {"date": "1993-08-13", "close": 0.24595452, "volume": 252730.0}, {"date": "1993-08-16", "close": 0.24595452, "volume": 14799.0}, {"date": "1993-08-17", "close": 0.28109088, "volume": 68305.0}, {"date": "1993-08-18", "close": 0.28987497, "volume": 118396.0}, {"date": "1993-08-19", "close": 0.2635227, "volume": 136611.0}, {"date": "1993-08-20", "close": 0.2635227, "volume": 165527.0}, {"date": "1993-08-23", "close": 0.2635227, "volume": 22768.0}, {"date": "1993-08-24", "close": 0.2635227, "volume": null}, {"date": "1993-08-25", "close": 0.2635227, "volume": 55783.0}, {"date": "1993-08-26", "close": 0.27230679, "volume": 115436.0}, {"date": "1993-08-27", "close": 0.2635227, "volume": 45537.0}, {"date": "1993-08-30", "close": 0.2635227, "volume": null}, {"date": "1993-08-31", "close": 0.2635227, "volume": null}, {"date": "1993-09-01", "close": 0.28109088, "volume": 11384.0}, {"date": "1993-09-02", "close": 0.28109088, "volume": null}, {"date": "1993-09-03", "close": 0.25473861, "volume": 10246.0}, {"date": "1993-09-06", "close": 0.25473861, "volume": 6831.0}, {"date": "1993-09-07", "close": 0.25473861, "volume": null}, {"date": "1993-09-08", "close": 0.25473861, "volume": null}, {"date": "1993-09-09", "close": 0.25473861, "volume": null}, {"date": "1993-09-10", "close": 0.25473861, "volume": 4554.0}, {"date": "1993-09-13", "close": 0.25473861, "volume": 12523.0}, {"date": "1993-09-14", "close": 0.25473861, "volume": null}, {"date": "1993-09-15", "close": 0.21960225, "volume": 4554.0}, {"date": "1993-09-16", "close": 0.21960225, "volume": null}, {"date": "1993-09-17", "close": 0.24595452, "volume": 3415.0}, {"date": "1993-09-20", "close": 0.24595452, "volume": null}, {"date": "1993-09-21", "close": 0.24595452, "volume": 2277.0}, {"date": "1993-09-22", "close": 0.24595452, "volume": 9107.0}, {"date": "1993-09-23", "close": 0.24595452, "volume": null}, {"date": "1993-09-24", "close": 0.24595452, "volume": null}, {"date": "1993-09-27", "close": 0.24595452, "volume": 2277.0}, {"date": "1993-09-28", "close": 0.22838634, "volume": 101320.0}, {"date": "1993-09-29", "close": 0.22838634, "volume": null}, {"date": "1993-09-30", "close": 0.22838634, "volume": null}, {"date": "1993-10-01", "close": 0.22838634, "volume": null}, {"date": "1993-10-04", "close": 0.22838634, "volume": null}, {"date": "1993-10-05", "close": 0.22838634, "volume": null}, {"date": "1993-10-06", "close": 0.22838634, "volume": null}, {"date": "1993-10-07", "close": 0.22838634, "volume": 38706.0}, {"date": "1993-10-08", "close": 0.21960225, "volume": 12523.0}, {"date": "1993-10-11", "close": 0.21960225, "volume": null}, {"date": "1993-10-12", "close": 0.22838634, "volume": 20947.0}, {"date": "1993-10-13", "close": 0.22838634, "volume": 2277.0}, {"date": "1993-10-14", "close": 0.22838634, "volume": 45537.0}, {"date": "1993-10-15", "close": 0.22838634, "volume": null}, {"date": "1993-10-18", "close": 0.22838634, "volume": null}, {"date": "1993-10-19", "close": 0.24595452, "volume": 30737.0}, {"date": "1993-10-20", "close": 0.24595452, "volume": 14799.0}, {"date": "1993-10-21", "close": 0.24595452, "volume": null}, {"date": "1993-10-22", "close": 0.24595452, "volume": 7969.0}, {"date": "1993-10-25", "close": 0.24595452, "volume": 1138.0}, {"date": "1993-10-26", "close": 0.24595452, "volume": 4554.0}, {"date": "1993-10-27", "close": 0.22838634, "volume": 27550.0}, {"date": "1993-10-28", "close": 0.22838634, "volume": null}, {"date": "1993-10-29", "close": 0.28109088, "volume": 17076.0}, {"date": "1993-11-01", "close": 0.28109088, "volume": 18215.0}, {"date": "1993-11-02", "close": 0.28109088, "volume": null}, {"date": "1993-11-03", "close": 0.2635227, "volume": 56921.0}, {"date": "1993-11-04", "close": 0.2635227, "volume": 11384.0}, {"date": "1993-11-05", "close": 0.2635227, "volume": null}, {"date": "1993-11-08", "close": 0.28109088, "volume": 1138.0}, {"date": "1993-11-09", "close": 0.28109088, "volume": null}, {"date": "1993-11-10", "close": 0.28109088, "volume": 3415.0}, {"date": "1993-11-11", "close": 0.28109088, "volume": 51229.0}, {"date": "1993-11-12", "close": 0.30744315, "volume": 5692.0}, {"date": "1993-11-15", "close": 0.30744315, "volume": 38706.0}, {"date": "1993-11-16", "close": 0.33379542, "volume": 2277.0}, {"date": "1993-11-17", "close": 0.33379542, "volume": null}, {"date": "1993-11-18", "close": 0.33379542, "volume": null}, {"date": "1993-11-19", "close": 0.31622724, "volume": 28461.0}, {"date": "1993-11-22", "close": 0.31622724, "volume": null}, {"date": "1993-11-23", "close": 0.30744315, "volume": 1138.0}, {"date": "1993-11-24", "close": 0.28987497, "volume": 4554.0}, {"date": "1993-11-25", "close": 0.28987497, "volume": null}, {"date": "1993-11-26", "close": 0.28987497, "volume": null}, {"date": "1993-11-29", "close": 0.28109088, "volume": 11384.0}, {"date": "1993-11-30", "close": 0.2635227, "volume": 56921.0}, {"date": "1993-12-01", "close": 0.2635227, "volume": 56921.0}, {"date": "1993-12-02", "close": 0.2635227, "volume": 5692.0}, {"date": "1993-12-03", "close": 0.2635227, "volume": null}, {"date": "1993-12-06", "close": 0.2635227, "volume": null}, {"date": "1993-12-07", "close": 0.2635227, "volume": null}, {"date": "1993-12-08", "close": 0.2635227, "volume": 17076.0}, {"date": "1993-12-09", "close": 0.2635227, "volume": null}, {"date": "1993-12-10", "close": 0.2635227, "volume": null}, {"date": "1993-12-13", "close": 0.2635227, "volume": null}, {"date": "1993-12-14", "close": 0.2635227, "volume": 17076.0}, {"date": "1993-12-15", "close": 0.2635227, "volume": null}, {"date": "1993-12-16", "close": 0.2635227, "volume": null}, {"date": "1993-12-17", "close": 0.2635227, "volume": null}, {"date": "1993-12-20", "close": 0.2635227, "volume": null}, {"date": "1993-12-21", "close": 0.2635227, "volume": 2277.0}, {"date": "1993-12-22", "close": 0.2635227, "volume": null}, {"date": "1993-12-23", "close": 0.2635227, "volume": null}, {"date": "1993-12-24", "close": 0.30744315, "volume": 28461.0}, {"date": "1993-12-27", "close": 0.30744315, "volume": null}, {"date": "1993-12-28", "close": 0.30744315, "volume": null}, {"date": "1993-12-29", "close": 0.2635227, "volume": 34153.0}, {"date": "1993-12-30", "close": 0.27230679, "volume": 1495886.0}, {"date": "1993-12-31", "close": 0.30744315, "volume": 143441.0}, {"date": "1994-01-03", "close": 0.30744315, "volume": null}, {"date": "1994-01-04", "close": 0.33379542, "volume": 1820337.0}, {"date": "1994-01-05", "close": 0.33379542, "volume": 210608.0}, {"date": "1994-01-06", "close": 0.33379542, "volume": null}, {"date": "1994-01-07", "close": 0.33379542, "volume": 44398.0}, {"date": "1994-01-10", "close": 0.32501133, "volume": 20492.0}, {"date": "1994-01-11", "close": 0.29865906, "volume": 58060.0}, {"date": "1994-01-12", "close": 0.29865906, "volume": 22768.0}, {"date": "1994-01-13", "close": 0.30744315, "volume": 48952.0}, {"date": "1994-01-14", "close": 0.30744315, "volume": null}, {"date": "1994-01-17", "close": 0.30744315, "volume": null}, {"date": "1994-01-18", "close": 0.30744315, "volume": 56921.0}, {"date": "1994-01-19", "close": 0.30744315, "volume": 12523.0}, {"date": "1994-01-20", "close": 0.30744315, "volume": 34153.0}, {"date": "1994-01-21", "close": 0.30744315, "volume": 56921.0}, {"date": "1994-01-24", "close": 0.30744315, "volume": null}, {"date": "1994-01-25", "close": 0.28109088, "volume": 68305.0}, {"date": "1994-01-26", "close": 0.28109088, "volume": null}, {"date": "1994-01-27", "close": 0.28109088, "volume": null}, {"date": "1994-01-28", "close": 0.28109088, "volume": null}, {"date": "1994-01-31", "close": 0.29865906, "volume": 45537.0}, {"date": "1994-02-01", "close": 0.27230679, "volume": 114981.0}, {"date": "1994-02-02", "close": 0.2635227, "volume": 72859.0}, {"date": "1994-02-03", "close": 0.2635227, "volume": 171902.0}, {"date": "1994-02-04", "close": 0.28987497, "volume": 34153.0}, {"date": "1994-02-07", "close": 0.28987497, "volume": null}, {"date": "1994-02-08", "close": 0.28987497, "volume": null}, {"date": "1994-02-09", "close": 0.28987497, "volume": null}, {"date": "1994-02-10", "close": 0.28987497, "volume": null}, {"date": "1994-02-11", "close": 0.28109088, "volume": 170763.0}, {"date": "1994-02-14", "close": 0.28109088, "volume": 119534.0}, {"date": "1994-02-15", "close": 0.28109088, "volume": 79690.0}, {"date": "1994-02-16", "close": 0.28109088, "volume": null}, {"date": "1994-02-17", "close": 0.28109088, "volume": 34153.0}, {"date": "1994-02-18", "close": 0.28109088, "volume": null}, {"date": "1994-02-21", "close": 0.28109088, "volume": null}, {"date": "1994-02-22", "close": 0.28109088, "volume": null}, {"date": "1994-02-23", "close": 0.28109088, "volume": null}, {"date": "1994-02-24", "close": 0.27230679, "volume": 11384.0}, {"date": "1994-02-25", "close": 0.27230679, "volume": null}, {"date": "1994-02-28", "close": 0.27230679, "volume": null}, {"date": "1994-03-01", "close": 0.2635227, "volume": 1138.0}, {"date": "1994-03-02", "close": 0.21960225, "volume": 136611.0}, {"date": "1994-03-03", "close": 0.21960225, "volume": null}, {"date": "1994-03-04", "close": 0.21960225, "volume": null}, {"date": "1994-03-07", "close": 0.24595452, "volume": 113842.0}, {"date": "1994-03-08", "close": 0.24595452, "volume": null}, {"date": "1994-03-09", "close": 0.24595452, "volume": null}, {"date": "1994-03-10", "close": 0.22838634, "volume": 10246.0}, {"date": "1994-03-11", "close": 0.24595452, "volume": 22768.0}, {"date": "1994-03-14", "close": 0.24595452, "volume": 5692.0}, {"date": "1994-03-15", "close": 0.24595452, "volume": 17076.0}, {"date": "1994-03-16", "close": 0.24595452, "volume": null}, {"date": "1994-03-17", "close": 0.22838634, "volume": 34153.0}, {"date": "1994-03-18", "close": 0.25473861, "volume": 17076.0}, {"date": "1994-03-21", "close": 0.25473861, "volume": 11384.0}, {"date": "1994-03-22", "close": 0.25473861, "volume": null}, {"date": "1994-03-23", "close": 0.25473861, "volume": null}, {"date": "1994-03-24", "close": 0.25473861, "volume": null}, {"date": "1994-03-25", "close": 0.24595452, "volume": 34153.0}, {"date": "1994-03-28", "close": 0.24595452, "volume": null}, {"date": "1994-03-29", "close": 0.24595452, "volume": null}, {"date": "1994-03-30", "close": 0.24595452, "volume": null}, {"date": "1994-03-31", "close": 0.24595452, "volume": null}, {"date": "1994-04-01", "close": 0.24595452, "volume": null}, {"date": "1994-04-04", "close": 0.24595452, "volume": null}, {"date": "1994-04-05", "close": 0.22838634, "volume": 22768.0}, {"date": "1994-04-06", "close": 0.22838634, "volume": null}, {"date": "1994-04-07", "close": 0.22838634, "volume": 44398.0}, {"date": "1994-04-08", "close": 0.22838634, "volume": null}, {"date": "1994-04-11", "close": 0.22838634, "volume": null}, {"date": "1994-04-12", "close": 0.22838634, "volume": null}, {"date": "1994-04-13", "close": 0.22838634, "volume": null}, {"date": "1994-04-14", "close": 0.22838634, "volume": null}, {"date": "1994-04-15", "close": 0.22838634, "volume": null}, {"date": "1994-04-18", "close": 0.22838634, "volume": null}, {"date": "1994-04-19", "close": 0.21081816, "volume": 20492.0}, {"date": "1994-04-20", "close": 0.20203407, "volume": 4554.0}, {"date": "1994-04-21", "close": 0.20203407, "volume": null}, {"date": "1994-04-22", "close": 0.20203407, "volume": null}, {"date": "1994-04-25", "close": 0.20203407, "volume": null}, {"date": "1994-04-26", "close": 0.20203407, "volume": null}, {"date": "1994-04-27", "close": 0.20203407, "volume": null}, {"date": "1994-04-28", "close": 0.19324998, "volume": 2277.0}, {"date": "1994-04-29", "close": 0.1756818, "volume": 4554.0}, {"date": "1994-05-02", "close": 0.19324998, "volume": 18215.0}, {"date": "1994-05-03", "close": 0.19324998, "volume": null}, {"date": "1994-05-04", "close": 0.15811362, "volume": 75136.0}, {"date": "1994-05-05", "close": 0.15811362, "volume": 43260.0}, {"date": "1994-05-06", "close": 0.16689771, "volume": 5692.0}, {"date": "1994-05-09", "close": 0.1756818, "volume": 27322.0}, {"date": "1994-05-10", "close": 0.1756818, "volume": 29599.0}, {"date": "1994-05-11", "close": 0.1756818, "volume": null}, {"date": "1994-05-12", "close": 0.1756818, "volume": null}, {"date": "1994-05-13", "close": 0.1756818, "volume": null}, {"date": "1994-05-16", "close": 0.1756818, "volume": null}, {"date": "1994-05-17", "close": 0.21081816, "volume": 147995.0}, {"date": "1994-05-18", "close": 0.13176135, "volume": 113842.0}, {"date": "1994-05-19", "close": 0.13176135, "volume": null}, {"date": "1994-05-20", "close": 0.16689771, "volume": 56921.0}, {"date": "1994-05-23", "close": 0.19324998, "volume": 75136.0}, {"date": "1994-05-24", "close": 0.19324998, "volume": 25045.0}, {"date": "1994-05-25", "close": 0.1756818, "volume": 4554.0}, {"date": "1994-05-26", "close": 0.1756818, "volume": null}, {"date": "1994-05-27", "close": 0.1756818, "volume": null}, {"date": "1994-05-30", "close": 0.15811362, "volume": 6831.0}, {"date": "1994-05-31", "close": 0.15811362, "volume": 7969.0}, {"date": "1994-06-01", "close": 0.15811362, "volume": null}, {"date": "1994-06-02", "close": 0.15811362, "volume": 68305.0}, {"date": "1994-06-03", "close": 0.15811362, "volume": null}, {"date": "1994-06-06", "close": 0.15811362, "volume": null}, {"date": "1994-06-07", "close": 0.15811362, "volume": null}, {"date": "1994-06-08", "close": 0.15811362, "volume": null}, {"date": "1994-06-09", "close": 0.15811362, "volume": null}, {"date": "1994-06-10", "close": 0.15811362, "volume": null}, {"date": "1994-06-13", "close": 0.15811362, "volume": null}, {"date": "1994-06-14", "close": 0.14054544, "volume": 34153.0}, {"date": "1994-06-15", "close": 0.12297726, "volume": 109288.0}, {"date": "1994-06-16", "close": 0.12297726, "volume": null}, {"date": "1994-06-17", "close": 0.12297726, "volume": 102458.0}, {"date": "1994-06-20", "close": 0.13176135, "volume": 34153.0}, {"date": "1994-06-21", "close": 0.13176135, "volume": null}, {"date": "1994-06-22", "close": 0.13176135, "volume": 11384.0}, {"date": "1994-06-23", "close": 0.13176135, "volume": null}, {"date": "1994-06-24", "close": 0.13176135, "volume": null}, {"date": "1994-06-27", "close": 0.13176135, "volume": null}, {"date": "1994-06-28", "close": 0.13176135, "volume": null}, {"date": "1994-06-29", "close": 0.13176135, "volume": 79690.0}, {"date": "1994-06-30", "close": 0.13176135, "volume": null}, {"date": "1994-07-01", "close": 0.13176135, "volume": null}, {"date": "1994-07-04", "close": 0.13176135, "volume": null}, {"date": "1994-07-05", "close": 0.13176135, "volume": null}, {"date": "1994-07-06", "close": 0.13176135, "volume": 11384.0}, {"date": "1994-07-07", "close": 0.13176135, "volume": null}, {"date": "1994-07-08", "close": 0.13176135, "volume": null}, {"date": "1994-07-11", "close": 0.13176135, "volume": null}, {"date": "1994-07-12", "close": 0.13176135, "volume": null}, {"date": "1994-07-13", "close": 0.13176135, "volume": null}, {"date": "1994-07-14", "close": 0.13176135, "volume": null}, {"date": "1994-07-15", "close": 0.13176135, "volume": null}, {"date": "1994-07-18", "close": 0.13176135, "volume": null}, {"date": "1994-07-19", "close": 0.13176135, "volume": null}, {"date": "1994-07-20", "close": 0.13176135, "volume": null}, {"date": "1994-07-21", "close": 0.13176135, "volume": null}, {"date": "1994-07-22", "close": 0.13176135, "volume": null}, {"date": "1994-07-25", "close": 0.13176135, "volume": null}, {"date": "1994-07-26", "close": 0.15811362, "volume": 15938.0}, {"date": "1994-07-27", "close": 0.15811362, "volume": 11384.0}, {"date": "1994-07-28", "close": 0.15811362, "volume": null}, {"date": "1994-07-29", "close": 0.15811362, "volume": null}, {"date": "1994-08-01", "close": 0.15811362, "volume": null}, {"date": "1994-08-02", "close": 0.15811362, "volume": null}, {"date": "1994-08-03", "close": 0.15811362, "volume": null}, {"date": "1994-08-04", "close": 0.15811362, "volume": null}, {"date": "1994-08-05", "close": 0.15811362, "volume": null}, {"date": "1994-08-08", "close": 0.15811362, "volume": null}, {"date": "1994-08-09", "close": 0.15811362, "volume": null}, {"date": "1994-08-10", "close": 0.15811362, "volume": null}, {"date": "1994-08-11", "close": 0.15811362, "volume": null}, {"date": "1994-08-12", "close": 0.15811362, "volume": null}, {"date": "1994-08-15", "close": 0.15811362, "volume": null}, {"date": "1994-08-16", "close": 0.15811362, "volume": null}, {"date": "1994-08-17", "close": 0.15811362, "volume": null}, {"date": "1994-08-18", "close": 0.15811362, "volume": null}, {"date": "1994-08-19", "close": 0.15811362, "volume": null}, {"date": "1994-08-22", "close": 0.15811362, "volume": null}, {"date": "1994-08-23", "close": 0.15811362, "volume": null}, {"date": "1994-08-24", "close": 0.14054544, "volume": 11384.0}, {"date": "1994-08-25", "close": 0.14054544, "volume": null}, {"date": "1994-08-26", "close": 0.14054544, "volume": null}, {"date": "1994-08-29", "close": 0.12297726, "volume": 45537.0}, {"date": "1994-08-30", "close": 0.12297726, "volume": null}, {"date": "1994-08-31", "close": 0.12297726, "volume": null}, {"date": "1994-09-01", "close": 0.12297726, "volume": null}, {"date": "1994-09-02", "close": 0.12297726, "volume": null}, {"date": "1994-09-05", "close": 0.12297726, "volume": null}, {"date": "1994-09-06", "close": 0.12297726, "volume": null}, {"date": "1994-09-07", "close": 0.12297726, "volume": null}, {"date": "1994-09-08", "close": 0.12297726, "volume": null}, {"date": "1994-09-09", "close": 0.12297726, "volume": 2277.0}, {"date": "1994-09-12", "close": 0.12297726, "volume": null}, {"date": "1994-09-13", "close": 0.12297726, "volume": null}, {"date": "1994-09-14", "close": 0.12297726, "volume": null}, {"date": "1994-09-15", "close": 0.12297726, "volume": null}, {"date": "1994-09-16", "close": 0.12297726, "volume": null}, {"date": "1994-09-19", "close": 0.14054544, "volume": 14799.0}, {"date": "1994-09-20", "close": 0.14054544, "volume": null}, {"date": "1994-09-21", "close": 0.14054544, "volume": null}, {"date": "1994-09-22", "close": 0.14054544, "volume": null}, {"date": "1994-09-23", "close": 0.14054544, "volume": null}, {"date": "1994-09-26", "close": 0.14054544, "volume": null}, {"date": "1994-09-27", "close": 0.14054544, "volume": null}, {"date": "1994-09-28", "close": 0.14054544, "volume": null}, {"date": "1994-09-29", "close": 0.14054544, "volume": null}, {"date": "1994-09-30", "close": 0.14054544, "volume": null}, {"date": "1994-10-03", "close": 0.14054544, "volume": null}, {"date": "1994-10-04", "close": 0.14054544, "volume": null}, {"date": "1994-10-05", "close": 0.14054544, "volume": null}, {"date": "1994-10-06", "close": 0.14054544, "volume": null}, {"date": "1994-10-07", "close": 0.14054544, "volume": null}, {"date": "1994-10-10", "close": 0.14054544, "volume": null}, {"date": "1994-10-11", "close": 0.14054544, "volume": null}, {"date": "1994-10-12", "close": 0.14054544, "volume": null}, {"date": "1994-10-13", "close": 0.14054544, "volume": null}, {"date": "1994-10-14", "close": 0.14054544, "volume": null}, {"date": "1994-10-17", "close": 0.14054544, "volume": null}, {"date": "1994-10-18", "close": 0.14054544, "volume": null}, {"date": "1994-10-19", "close": 0.14054544, "volume": null}, {"date": "1994-10-20", "close": 0.14054544, "volume": null}, {"date": "1994-10-21", "close": 0.14054544, "volume": null}, {"date": "1994-10-24", "close": 0.14054544, "volume": null}, {"date": "1994-10-25", "close": 0.14054544, "volume": null}, {"date": "1994-10-26", "close": 0.14054544, "volume": null}, {"date": "1994-10-27", "close": 0.14054544, "volume": null}, {"date": "1994-10-28", "close": 0.14054544, "volume": null}, {"date": "1994-10-31", "close": 0.14054544, "volume": null}, {"date": "1994-11-01", "close": 0.14054544, "volume": null}, {"date": "1994-11-02", "close": 0.13176135, "volume": 17076.0}, {"date": "1994-11-03", "close": 0.13176135, "volume": null}, {"date": "1994-11-04", "close": 0.12297726, "volume": 2391.0}, {"date": "1994-11-07", "close": 0.12297726, "volume": null}, {"date": "1994-11-08", "close": 0.12297726, "volume": null}, {"date": "1994-11-09", "close": 0.12297726, "volume": null}, {"date": "1994-11-10", "close": 0.12297726, "volume": null}, {"date": "1994-11-11", "close": 0.12297726, "volume": null}, {"date": "1994-11-14", "close": 0.12297726, "volume": null}, {"date": "1994-11-15", "close": 0.12297726, "volume": null}, {"date": "1994-11-16", "close": 0.12297726, "volume": 29599.0}, {"date": "1994-11-17", "close": 0.10540908, "volume": 84243.0}, {"date": "1994-11-18", "close": 0.10540908, "volume": null}, {"date": "1994-11-21", "close": 0.10540908, "volume": null}, {"date": "1994-11-22", "close": 0.10540908, "volume": null}, {"date": "1994-11-23", "close": 0.10540908, "volume": null}, {"date": "1994-11-24", "close": 0.10540908, "volume": 56921.0}, {"date": "1994-11-25", "close": 0.10540908, "volume": null}, {"date": "1994-11-28", "close": 0.10540908, "volume": null}, {"date": "1994-11-29", "close": 0.10540908, "volume": null}, {"date": "1994-11-30", "close": 0.10540908, "volume": 1366.0}, {"date": "1994-12-01", "close": 0.10540908, "volume": null}, {"date": "1994-12-02", "close": 0.10540908, "volume": null}, {"date": "1994-12-05", "close": 0.10540908, "volume": null}, {"date": "1994-12-06", "close": 0.10540908, "volume": null}, {"date": "1994-12-07", "close": 0.10540908, "volume": null}, {"date": "1994-12-08", "close": 0.10540908, "volume": null}, {"date": "1994-12-09", "close": 0.05270454, "volume": 9107.0}, {"date": "1994-12-12", "close": 0.05270454, "volume": null}, {"date": "1994-12-13", "close": 0.05270454, "volume": null}, {"date": "1994-12-14", "close": 0.05270454, "volume": null}, {"date": "1994-12-15", "close": 0.05270454, "volume": null}, {"date": "1994-12-16", "close": 0.05270454, "volume": null}, {"date": "1994-12-19", "close": 0.10540908, "volume": 22768.0}, {"date": "1994-12-20", "close": 0.10540908, "volume": null}, {"date": "1994-12-21", "close": 0.10540908, "volume": 22768.0}, {"date": "1994-12-22", "close": 0.10540908, "volume": null}, {"date": "1994-12-23", "close": 0.10540908, "volume": null}, {"date": "1994-12-26", "close": 0.10540908, "volume": null}, {"date": "1994-12-27", "close": 0.10540908, "volume": null}, {"date": "1994-12-28", "close": 0.10540908, "volume": null}, {"date": "1994-12-29", "close": 0.10540908, "volume": null}, {"date": "1994-12-30", "close": 0.10540908, "volume": null}, {"date": "1995-01-02", "close": 0.10540908, "volume": null}, {"date": "1995-01-03", "close": 0.10540908, "volume": null}, {"date": "1995-01-04", "close": 0.10540908, "volume": null}, {"date": "1995-01-05", "close": 0.10540908, "volume": null}, {"date": "1995-01-06", "close": 0.10540908, "volume": null}, {"date": "1995-01-09", "close": 0.07027272, "volume": 11384.0}, {"date": "1995-01-10", "close": 0.07027272, "volume": null}, {"date": "1995-01-11", "close": 0.07027272, "volume": null}, {"date": "1995-01-12", "close": 0.07027272, "volume": null}, {"date": "1995-01-13", "close": 0.07027272, "volume": null}, {"date": "1995-01-16", "close": 0.07027272, "volume": null}, {"date": "1995-01-17", "close": 0.0878409, "volume": 2277.0}, {"date": "1995-01-18", "close": 0.0878409, "volume": null}, {"date": "1995-01-19", "close": 0.0878409, "volume": null}, {"date": "1995-01-20", "close": 0.0878409, "volume": 100181.0}, {"date": "1995-01-23", "close": 0.0878409, "volume": null}, {"date": "1995-01-24", "close": 0.0878409, "volume": null}, {"date": "1995-01-25", "close": 0.0878409, "volume": null}, {"date": "1995-01-26", "close": 0.0878409, "volume": null}, {"date": "1995-01-27", "close": 0.07905681, "volume": 4554.0}, {"date": "1995-01-30", "close": 0.07905681, "volume": null}, {"date": "1995-01-31", "close": 0.07905681, "volume": null}, {"date": "1995-02-01", "close": 0.07905681, "volume": null}, {"date": "1995-02-02", "close": 0.07027272, "volume": 4216942.0}, {"date": "1995-02-03", "close": 0.0878409, "volume": 1252264.0}, {"date": "1995-02-06", "close": 0.13176135, "volume": 45537.0}, {"date": "1995-02-07", "close": 0.13176135, "volume": 56921.0}, {"date": "1995-02-08", "close": 0.13176135, "volume": 6831.0}, {"date": "1995-02-09", "close": 0.12297726, "volume": 79690.0}, {"date": "1995-02-10", "close": 0.12297726, "volume": 143441.0}, {"date": "1995-02-13", "close": 0.13176135, "volume": 116119.0}, {"date": "1995-02-14", "close": 0.13176135, "volume": 307374.0}, {"date": "1995-02-15", "close": 0.13176135, "volume": null}, {"date": "1995-02-16", "close": 0.13176135, "volume": 173040.0}, {"date": "1995-02-17", "close": 0.14932953, "volume": 191255.0}, {"date": "1995-02-20", "close": 0.14932953, "volume": 102458.0}, {"date": "1995-02-21", "close": 0.14932953, "volume": null}, {"date": "1995-02-22", "close": 0.13176135, "volume": 127503.0}, {"date": "1995-02-23", "close": 0.13176135, "volume": null}, {"date": "1995-02-24", "close": 0.13176135, "volume": 79690.0}, {"date": "1995-02-27", "close": 0.13176135, "volume": null}, {"date": "1995-02-28", "close": 0.13176135, "volume": 66028.0}, {"date": "1995-03-01", "close": 0.13176135, "volume": null}, {"date": "1995-03-02", "close": 0.12297726, "volume": 15938.0}, {"date": "1995-03-03", "close": 0.12297726, "volume": 2277.0}, {"date": "1995-03-06", "close": 0.12297726, "volume": null}, {"date": "1995-03-07", "close": 0.12297726, "volume": null}, {"date": "1995-03-08", "close": 0.13176135, "volume": 20492.0}, {"date": "1995-03-09", "close": 0.13176135, "volume": null}, {"date": "1995-03-10", "close": 0.13176135, "volume": 1343338.0}, {"date": "1995-03-13", "close": 0.13176135, "volume": 1819426.0}, {"date": "1995-03-14", "close": 0.13176135, "volume": 1286417.0}, {"date": "1995-03-15", "close": 0.15811362, "volume": 22768.0}, {"date": "1995-03-16", "close": 0.13176135, "volume": 295990.0}, {"date": "1995-03-17", "close": 0.19324998, "volume": 409832.0}, {"date": "1995-03-20", "close": 0.21081816, "volume": 736559.0}, {"date": "1995-03-21", "close": 0.21960225, "volume": 552135.0}, {"date": "1995-03-22", "close": 0.1756818, "volume": 186701.0}, {"date": "1995-03-23", "close": 0.18446589, "volume": 303959.0}, {"date": "1995-03-24", "close": 0.19324998, "volume": 95627.0}, {"date": "1995-03-27", "close": 0.19324998, "volume": 15938.0}, {"date": "1995-03-28", "close": 0.19324998, "volume": 22768.0}, {"date": "1995-03-29", "close": 0.19324998, "volume": 125226.0}, {"date": "1995-03-30", "close": 0.18446589, "volume": 56921.0}, {"date": "1995-03-31", "close": 0.18446589, "volume": null}, {"date": "1995-04-03", "close": 0.1756818, "volume": 66028.0}, {"date": "1995-04-04", "close": 0.19324998, "volume": 34153.0}, {"date": "1995-04-05", "close": 0.19324998, "volume": 15938.0}, {"date": "1995-04-06", "close": 0.18446589, "volume": 118396.0}, {"date": "1995-04-07", "close": 0.1756818, "volume": 109288.0}, {"date": "1995-04-10", "close": 0.1756818, "volume": 11384.0}, {"date": "1995-04-11", "close": 0.1756818, "volume": 91074.0}, {"date": "1995-04-12", "close": 0.16689771, "volume": 38706.0}, {"date": "1995-04-13", "close": 0.16689771, "volume": null}, {"date": "1995-04-14", "close": 0.16689771, "volume": null}, {"date": "1995-04-17", "close": 0.16689771, "volume": null}, {"date": "1995-04-18", "close": 0.20203407, "volume": 86520.0}, {"date": "1995-04-19", "close": 0.21081816, "volume": 27322.0}, {"date": "1995-04-20", "close": 0.21960225, "volume": 257283.0}, {"date": "1995-04-21", "close": 0.20203407, "volume": 36429.0}, {"date": "1995-04-24", "close": 0.20203407, "volume": null}, {"date": "1995-04-25", "close": 0.20203407, "volume": null}, {"date": "1995-04-26", "close": 0.20203407, "volume": 77413.0}, {"date": "1995-04-27", "close": 0.20203407, "volume": null}, {"date": "1995-04-28", "close": 0.21081816, "volume": 25045.0}, {"date": "1995-05-01", "close": 0.21081816, "volume": 91074.0}, {"date": "1995-05-02", "close": 0.22838634, "volume": 198085.0}, {"date": "1995-05-03", "close": 0.21960225, "volume": 68305.0}, {"date": "1995-05-04", "close": 0.20203407, "volume": 37568.0}, {"date": "1995-05-05", "close": 0.20203407, "volume": 58060.0}, {"date": "1995-05-08", "close": 0.21081816, "volume": 91074.0}, {"date": "1995-05-09", "close": 0.21960225, "volume": 1099716.0}, {"date": "1995-05-10", "close": 0.21960225, "volume": 63752.0}, {"date": "1995-05-11", "close": 0.20203407, "volume": 138887.0}, {"date": "1995-05-12", "close": 0.21960225, "volume": 491798.0}, {"date": "1995-05-15", "close": 0.22838634, "volume": 268554.0}, {"date": "1995-05-16", "close": 0.24595452, "volume": 190116.0}, {"date": "1995-05-17", "close": 0.24595452, "volume": 56921.0}, {"date": "1995-05-18", "close": 0.24595452, "volume": 37568.0}, {"date": "1995-05-19", "close": 0.25473861, "volume": 114981.0}, {"date": "1995-05-22", "close": 0.2635227, "volume": 142303.0}, {"date": "1995-05-23", "close": 0.25473861, "volume": 305097.0}, {"date": "1995-05-24", "close": 0.25473861, "volume": 68305.0}, {"date": "1995-05-25", "close": 0.24595452, "volume": 117257.0}, {"date": "1995-05-26", "close": 0.24595452, "volume": 144580.0}, {"date": "1995-05-29", "close": 0.21960225, "volume": 79690.0}, {"date": "1995-05-30", "close": 0.21960225, "volume": 11384.0}, {"date": "1995-05-31", "close": 0.22838634, "volume": 84243.0}, {"date": "1995-06-01", "close": 0.22838634, "volume": 34153.0}, {"date": "1995-06-02", "close": 0.22838634, "volume": 68305.0}, {"date": "1995-06-05", "close": 0.25473861, "volume": 75136.0}, {"date": "1995-06-06", "close": 0.25473861, "volume": 11384.0}, {"date": "1995-06-07", "close": 0.24595452, "volume": 102458.0}, {"date": "1995-06-08", "close": 0.24595452, "volume": null}, {"date": "1995-06-09", "close": 0.23717043, "volume": 27322.0}, {"date": "1995-06-12", "close": 0.23717043, "volume": null}, {"date": "1995-06-13", "close": 0.2635227, "volume": 496352.0}, {"date": "1995-06-14", "close": 0.25473861, "volume": 2277.0}, {"date": "1995-06-15", "close": 0.25473861, "volume": null}, {"date": "1995-06-16", "close": 0.24595452, "volume": 56921.0}, {"date": "1995-06-19", "close": 0.25473861, "volume": 77413.0}, {"date": "1995-06-20", "close": 0.2635227, "volume": 31876.0}, {"date": "1995-06-21", "close": 0.2635227, "volume": 200362.0}, {"date": "1995-06-22", "close": 0.2635227, "volume": 68305.0}, {"date": "1995-06-23", "close": 0.29865906, "volume": 200362.0}, {"date": "1995-06-26", "close": 0.29865906, "volume": 110427.0}, {"date": "1995-06-27", "close": 0.30744315, "volume": 28461.0}, {"date": "1995-06-28", "close": 0.30744315, "volume": 210608.0}, {"date": "1995-06-29", "close": 0.28109088, "volume": 811695.0}, {"date": "1995-06-30", "close": 0.30744315, "volume": 142872.0}, {"date": "1995-07-03", "close": 0.31622724, "volume": 39845.0}, {"date": "1995-07-04", "close": 0.31622724, "volume": 30737.0}, {"date": "1995-07-05", "close": 0.33379542, "volume": 22768.0}, {"date": "1995-07-06", "close": 0.30744315, "volume": 89935.0}, {"date": "1995-07-07", "close": 0.30744315, "volume": 84243.0}, {"date": "1995-07-10", "close": 0.32501133, "volume": 5692.0}, {"date": "1995-07-11", "close": 0.32501133, "volume": 31876.0}, {"date": "1995-07-12", "close": 0.28987497, "volume": 14799.0}, {"date": "1995-07-13", "close": 0.28987497, "volume": null}, {"date": "1995-07-14", "close": 0.28987497, "volume": 14799.0}, {"date": "1995-07-17", "close": 0.27230679, "volume": 28461.0}, {"date": "1995-07-18", "close": 0.27230679, "volume": 45537.0}, {"date": "1995-07-19", "close": 0.27230679, "volume": 5692.0}, {"date": "1995-07-20", "close": 0.27230679, "volume": null}, {"date": "1995-07-21", "close": 0.23717043, "volume": 133195.0}, {"date": "1995-07-24", "close": 0.25473861, "volume": 45537.0}, {"date": "1995-07-25", "close": 0.25473861, "volume": 75136.0}, {"date": "1995-07-26", "close": 0.25473861, "volume": 47814.0}, {"date": "1995-07-27", "close": 0.25473861, "volume": 79690.0}, {"date": "1995-07-28", "close": 0.24595452, "volume": 45537.0}, {"date": "1995-07-31", "close": 0.25473861, "volume": 108150.0}, {"date": "1995-08-01", "close": 0.25473861, "volume": null}, {"date": "1995-08-02", "close": 0.2635227, "volume": 9107.0}, {"date": "1995-08-03", "close": 0.2635227, "volume": 79690.0}, {"date": "1995-08-04", "close": 0.2635227, "volume": 171902.0}, {"date": "1995-08-07", "close": 0.27230679, "volume": 55783.0}, {"date": "1995-08-08", "close": 0.28987497, "volume": 105873.0}, {"date": "1995-08-09", "close": 0.29865906, "volume": 36429.0}, {"date": "1995-08-10", "close": 0.27230679, "volume": 22768.0}, {"date": "1995-08-11", "close": 0.28109088, "volume": 2277.0}, {"date": "1995-08-14", "close": 0.2635227, "volume": 34153.0}, {"date": "1995-08-15", "close": 0.2635227, "volume": 29599.0}, {"date": "1995-08-16", "close": 0.2635227, "volume": 36429.0}, {"date": "1995-08-17", "close": 0.2635227, "volume": null}, {"date": "1995-08-18", "close": 0.27230679, "volume": 446261.0}, {"date": "1995-08-21", "close": 0.27230679, "volume": null}, {"date": "1995-08-22", "close": 0.27230679, "volume": null}, {"date": "1995-08-23", "close": 0.2635227, "volume": 39845.0}, {"date": "1995-08-24", "close": 0.2635227, "volume": null}, {"date": "1995-08-25", "close": 0.25473861, "volume": 4554.0}, {"date": "1995-08-28", "close": 0.24595452, "volume": 68305.0}, {"date": "1995-08-29", "close": 0.24595452, "volume": 43260.0}, {"date": "1995-08-30", "close": 0.24595452, "volume": null}, {"date": "1995-08-31", "close": 0.24595452, "volume": null}, {"date": "1995-09-01", "close": 0.24595452, "volume": 64890.0}, {"date": "1995-09-04", "close": 0.24595452, "volume": 63752.0}, {"date": "1995-09-05", "close": 0.24595452, "volume": 121811.0}, {"date": "1995-09-06", "close": 0.24595452, "volume": 79690.0}, {"date": "1995-09-07", "close": 0.25473861, "volume": 11384.0}, {"date": "1995-09-08", "close": 0.25473861, "volume": 6831.0}, {"date": "1995-09-11", "close": 0.25473861, "volume": 22768.0}, {"date": "1995-09-12", "close": 0.25473861, "volume": null}, {"date": "1995-09-13", "close": 0.24595452, "volume": 73997.0}, {"date": "1995-09-14", "close": 0.24595452, "volume": 69216.0}, {"date": "1995-09-15", "close": 0.2635227, "volume": 68305.0}, {"date": "1995-09-18", "close": 0.2635227, "volume": null}, {"date": "1995-09-19", "close": 0.28109088, "volume": 3415.0}, {"date": "1995-09-20", "close": 0.25473861, "volume": 2049.0}, {"date": "1995-09-21", "close": 0.25473861, "volume": null}, {"date": "1995-09-22", "close": 0.28987497, "volume": 91074.0}, {"date": "1995-09-25", "close": 0.31622724, "volume": 143213.0}, {"date": "1995-09-26", "close": 0.29865906, "volume": 39845.0}, {"date": "1995-09-27", "close": 0.30744315, "volume": 13661.0}, {"date": "1995-09-28", "close": 0.31622724, "volume": 191255.0}, {"date": "1995-09-29", "close": 0.3513636, "volume": 201501.0}, {"date": "1995-10-02", "close": 0.34257951, "volume": 11384.0}, {"date": "1995-10-03", "close": 0.33379542, "volume": 151410.0}, {"date": "1995-10-04", "close": 0.32501133, "volume": 332419.0}, {"date": "1995-10-05", "close": 0.33379542, "volume": 377956.0}, {"date": "1995-10-06", "close": 0.3513636, "volume": 914153.0}, {"date": "1995-10-09", "close": 0.33379542, "volume": 297697.0}, {"date": "1995-10-10", "close": 0.33379542, "volume": 47245.0}, {"date": "1995-10-11", "close": 0.31622724, "volume": 170763.0}, {"date": "1995-10-12", "close": 0.31622724, "volume": 11384.0}, {"date": "1995-10-13", "close": 0.31622724, "volume": 6831.0}, {"date": "1995-10-16", "close": 0.30744315, "volume": 83105.0}, {"date": "1995-10-17", "close": 0.30744315, "volume": 86520.0}, {"date": "1995-10-18", "close": 0.31622724, "volume": 18784.0}, {"date": "1995-10-19", "close": 0.31622724, "volume": 22768.0}, {"date": "1995-10-20", "close": 0.32501133, "volume": 216300.0}, {"date": "1995-10-23", "close": 0.32501133, "volume": 67736.0}, {"date": "1995-10-24", "close": 0.32501133, "volume": 508305.0}, {"date": "1995-10-25", "close": 0.36893178, "volume": 963105.0}, {"date": "1995-10-26", "close": 0.36893178, "volume": 406417.0}, {"date": "1995-10-27", "close": 0.37771587, "volume": 469257.0}, {"date": "1995-10-30", "close": 0.33379542, "volume": 97449.0}, {"date": "1995-10-31", "close": 0.33379542, "volume": null}, {"date": "1995-11-01", "close": 0.33379542, "volume": 50432.0}, {"date": "1995-11-02", "close": 0.31622724, "volume": 91074.0}, {"date": "1995-11-03", "close": 0.31622724, "volume": null}, {"date": "1995-11-06", "close": 0.31622724, "volume": 13661.0}, {"date": "1995-11-07", "close": 0.31622724, "volume": null}, {"date": "1995-11-08", "close": 0.30744315, "volume": 376818.0}, {"date": "1995-11-09", "close": 0.29865906, "volume": 96766.0}, {"date": "1995-11-10", "close": 0.29865906, "volume": 18215.0}, {"date": "1995-11-13", "close": 0.29865906, "volume": 5692.0}, {"date": "1995-11-14", "close": 0.30744315, "volume": 17076.0}, {"date": "1995-11-15", "close": 0.30744315, "volume": null}, {"date": "1995-11-16", "close": 0.30744315, "volume": 36657.0}, {"date": "1995-11-17", "close": 0.31622724, "volume": 54644.0}, {"date": "1995-11-20", "close": 0.31622724, "volume": 43260.0}, {"date": "1995-11-21", "close": 0.30744315, "volume": 19353.0}, {"date": "1995-11-22", "close": 0.30744315, "volume": 11384.0}, {"date": "1995-11-23", "close": 0.2635227, "volume": 113842.0}, {"date": "1995-11-24", "close": 0.2635227, "volume": null}, {"date": "1995-11-27", "close": 0.2635227, "volume": 75136.0}, {"date": "1995-11-28", "close": 0.2635227, "volume": null}, {"date": "1995-11-29", "close": 0.27230679, "volume": 174179.0}, {"date": "1995-11-30", "close": 0.27230679, "volume": 60336.0}, {"date": "1995-12-01", "close": 0.27230679, "volume": null}, {"date": "1995-12-04", "close": 0.2635227, "volume": 39845.0}, {"date": "1995-12-05", "close": 0.2635227, "volume": 22768.0}, {"date": "1995-12-06", "close": 0.2635227, "volume": null}, {"date": "1995-12-07", "close": 0.22838634, "volume": 310220.0}, {"date": "1995-12-08", "close": 0.25473861, "volume": 11384.0}, {"date": "1995-12-11", "close": 0.2635227, "volume": 14799.0}, {"date": "1995-12-12", "close": 0.2635227, "volume": 56921.0}, {"date": "1995-12-13", "close": 0.2635227, "volume": null}, {"date": "1995-12-14", "close": 0.2635227, "volume": null}, {"date": "1995-12-15", "close": 0.2635227, "volume": null}, {"date": "1995-12-18", "close": 0.25473861, "volume": 45537.0}, {"date": "1995-12-19", "close": 0.25473861, "volume": null}, {"date": "1995-12-20", "close": 0.241562475, "volume": 22768.0}, {"date": "1995-12-21", "close": 0.241562475, "volume": 11384.0}, {"date": "1995-12-22", "close": 0.23717043, "volume": 11384.0}, {"date": "1995-12-25", "close": 0.23717043, "volume": null}, {"date": "1995-12-26", "close": 0.23717043, "volume": null}, {"date": "1995-12-27", "close": 0.23717043, "volume": null}, {"date": "1995-12-28", "close": 0.223994295, "volume": 22768.0}, {"date": "1995-12-29", "close": 0.223994295, "volume": null}, {"date": "1996-01-01", "close": 0.223994295, "volume": null}, {"date": "1996-01-02", "close": 0.24595452, "volume": 3415.0}, {"date": "1996-01-03", "close": 0.24595452, "volume": null}, {"date": "1996-01-04", "close": 0.24595452, "volume": null}, {"date": "1996-01-05", "close": 0.24595452, "volume": null}, {"date": "1996-01-08", "close": 0.24595452, "volume": 56921.0}, {"date": "1996-01-09", "close": 0.24595452, "volume": null}, {"date": "1996-01-10", "close": 0.23717043, "volume": 248176.0}, {"date": "1996-01-11", "close": 0.23717043, "volume": null}, {"date": "1996-01-12", "close": 0.23717043, "volume": 56921.0}, {"date": "1996-01-15", "close": 0.23717043, "volume": null}, {"date": "1996-01-16", "close": 0.22838634, "volume": 11384.0}, {"date": "1996-01-17", "close": 0.250346565, "volume": 14799.0}, {"date": "1996-01-18", "close": 0.23717043, "volume": 34153.0}, {"date": "1996-01-19", "close": 0.23717043, "volume": 88797.0}, {"date": "1996-01-22", "close": 0.23717043, "volume": null}, {"date": "1996-01-23", "close": 0.23717043, "volume": null}, {"date": "1996-01-24", "close": 0.23717043, "volume": null}, {"date": "1996-01-25", "close": 0.24595452, "volume": 1138.0}, {"date": "1996-01-26", "close": 0.24595452, "volume": null}, {"date": "1996-01-29", "close": 0.23717043, "volume": 11384.0}, {"date": "1996-01-30", "close": 0.23717043, "volume": 4895.0}, {"date": "1996-01-31", "close": 0.28109088, "volume": 1161190.0}, {"date": "1996-02-01", "close": 0.28987497, "volume": 153687.0}, {"date": "1996-02-02", "close": 0.28987497, "volume": 12523.0}, {"date": "1996-02-05", "close": 0.27230679, "volume": 170763.0}, {"date": "1996-02-06", "close": 0.27230679, "volume": null}, {"date": "1996-02-07", "close": 0.2635227, "volume": 13661.0}, {"date": "1996-02-08", "close": 0.2635227, "volume": 127503.0}, {"date": "1996-02-09", "close": 0.27230679, "volume": 18215.0}, {"date": "1996-02-12", "close": 0.27230679, "volume": null}, {"date": "1996-02-13", "close": 0.24595452, "volume": 178732.0}, {"date": "1996-02-14", "close": 0.24595452, "volume": 721759.0}, {"date": "1996-02-15", "close": 0.241562475, "volume": 34153.0}, {"date": "1996-02-16", "close": 0.23717043, "volume": 28461.0}, {"date": "1996-02-19", "close": 0.23717043, "volume": null}, {"date": "1996-02-20", "close": 0.25473861, "volume": 33014.0}, {"date": "1996-02-21", "close": 0.241562475, "volume": 50091.0}, {"date": "1996-02-22", "close": 0.241562475, "volume": null}, {"date": "1996-02-23", "close": 0.241562475, "volume": null}, {"date": "1996-02-26", "close": 0.23717043, "volume": 54303.0}, {"date": "1996-02-27", "close": 0.23717043, "volume": 54872.0}, {"date": "1996-02-28", "close": 0.23717043, "volume": 844367.0}, {"date": "1996-02-29", "close": 0.23717043, "volume": null}, {"date": "1996-03-01", "close": 0.23717043, "volume": null}, {"date": "1996-03-04", "close": 0.22838634, "volume": 15938.0}, {"date": "1996-03-05", "close": 0.22838634, "volume": 288021.0}, {"date": "1996-03-06", "close": 0.22838634, "volume": 32103.0}, {"date": "1996-03-07", "close": 0.22838634, "volume": null}, {"date": "1996-03-08", "close": 0.21960225, "volume": 17873.0}, {"date": "1996-03-11", "close": 0.1756818, "volume": 30965.0}, {"date": "1996-03-12", "close": 0.1756818, "volume": null}, {"date": "1996-03-13", "close": 0.21081816, "volume": 22768.0}, {"date": "1996-03-14", "close": 0.21081816, "volume": 62613.0}, {"date": "1996-03-15", "close": 0.21081816, "volume": null}, {"date": "1996-03-18", "close": 0.21081816, "volume": null}, {"date": "1996-03-19", "close": 0.21081816, "volume": null}, {"date": "1996-03-20", "close": 0.206426115, "volume": 4554.0}, {"date": "1996-03-21", "close": 0.18446589, "volume": 38137.0}, {"date": "1996-03-22", "close": 0.21081816, "volume": 1708.0}, {"date": "1996-03-25", "close": 0.20203407, "volume": 39845.0}, {"date": "1996-03-26", "close": 0.20203407, "volume": null}, {"date": "1996-03-27", "close": 0.20203407, "volume": 56921.0}, {"date": "1996-03-28", "close": 0.20203407, "volume": 72859.0}, {"date": "1996-03-29", "close": 0.24595452, "volume": 341754.0}, {"date": "1996-04-01", "close": 0.30744315, "volume": 1017977.0}, {"date": "1996-04-02", "close": 0.31622724, "volume": 530049.0}, {"date": "1996-04-03", "close": 0.31622724, "volume": 360538.0}, {"date": "1996-04-04", "close": 0.3513636, "volume": 545304.0}, {"date": "1996-04-05", "close": 0.3513636, "volume": null}, {"date": "1996-04-08", "close": 0.3513636, "volume": null}, {"date": "1996-04-09", "close": 0.39528405, "volume": 686582.0}, {"date": "1996-04-10", "close": 0.37771587, "volume": 291664.0}, {"date": "1996-04-11", "close": 0.38649996, "volume": 80828.0}, {"date": "1996-04-12", "close": 0.36014769, "volume": 13320.0}, {"date": "1996-04-15", "close": 0.36893178, "volume": 62613.0}, {"date": "1996-04-16", "close": 0.37771587, "volume": 220740.0}, {"date": "1996-04-17", "close": 0.48312495, "volume": 344486.0}, {"date": "1996-04-18", "close": 0.51826131, "volume": 503752.0}, {"date": "1996-04-19", "close": 0.49190904, "volume": 329118.0}, {"date": "1996-04-22", "close": 0.50069313, "volume": 92895.0}, {"date": "1996-04-23", "close": 0.45677268, "volume": 219374.0}, {"date": "1996-04-24", "close": 0.434812455, "volume": 153687.0}, {"date": "1996-04-25", "close": 0.434812455, "volume": null}, {"date": "1996-04-26", "close": 0.48312495, "volume": 135131.0}, {"date": "1996-04-29", "close": 0.47434086, "volume": 35063.0}, {"date": "1996-04-30", "close": 0.45677268, "volume": 110427.0}, {"date": "1996-05-01", "close": 0.4392045, "volume": 73428.0}, {"date": "1996-05-02", "close": 0.41285223, "volume": 111679.0}, {"date": "1996-05-03", "close": 0.4392045, "volume": 56010.0}, {"date": "1996-05-06", "close": 0.46555677, "volume": 236336.0}, {"date": "1996-05-07", "close": 0.46555677, "volume": 75136.0}, {"date": "1996-05-08", "close": 0.50947722, "volume": 362246.0}, {"date": "1996-05-09", "close": 0.60610221, "volume": 382510.0}, {"date": "1996-05-10", "close": 0.60610221, "volume": 728021.0}, {"date": "1996-05-13", "close": 0.55339767, "volume": 137635.0}, {"date": "1996-05-14", "close": 0.55339767, "volume": 119420.0}, {"date": "1996-05-15", "close": 0.5270454, "volume": 103596.0}, {"date": "1996-05-16", "close": 0.5270454, "volume": 89480.0}, {"date": "1996-05-17", "close": 0.54461358, "volume": 111679.0}, {"date": "1996-05-20", "close": 0.57974994, "volume": 114867.0}, {"date": "1996-05-21", "close": 0.57974994, "volume": 188409.0}, {"date": "1996-05-22", "close": 0.57974994, "volume": null}, {"date": "1996-05-23", "close": 0.5270454, "volume": 81397.0}, {"date": "1996-05-24", "close": 0.51826131, "volume": 189547.0}, {"date": "1996-05-27", "close": 0.53582949, "volume": 28461.0}, {"date": "1996-05-28", "close": 0.50947722, "volume": 57946.0}, {"date": "1996-05-29", "close": 0.50069313, "volume": 151410.0}, {"date": "1996-05-30", "close": 0.50069313, "volume": 22768.0}, {"date": "1996-05-31", "close": 0.49190904, "volume": 67850.0}, {"date": "1996-06-03", "close": 0.45677268, "volume": 86862.0}, {"date": "1996-06-04", "close": 0.48312495, "volume": 122153.0}, {"date": "1996-06-05", "close": 0.45677268, "volume": 17076.0}, {"date": "1996-06-06", "close": 0.42163632, "volume": 60223.0}, {"date": "1996-06-07", "close": 0.4392045, "volume": 42122.0}, {"date": "1996-06-10", "close": 0.4392045, "volume": null}, {"date": "1996-06-11", "close": 0.4392045, "volume": 6831.0}, {"date": "1996-06-12", "close": 0.40406814, "volume": 93920.0}, {"date": "1996-06-13", "close": 0.40406814, "volume": 14799.0}, {"date": "1996-06-14", "close": 0.39528405, "volume": 256145.0}, {"date": "1996-06-17", "close": 0.37771587, "volume": 35291.0}, {"date": "1996-06-18", "close": 0.38649996, "volume": 45878.0}, {"date": "1996-06-19", "close": 0.36893178, "volume": 13661.0}, {"date": "1996-06-20", "close": 0.42163632, "volume": 90960.0}, {"date": "1996-06-21", "close": 0.5270454, "volume": 306235.0}, {"date": "1996-06-24", "close": 0.51826131, "volume": 18215.0}, {"date": "1996-06-25", "close": 0.48312495, "volume": 4554.0}, {"date": "1996-06-26", "close": 0.46555677, "volume": 2277.0}, {"date": "1996-06-27", "close": 0.49190904, "volume": 145718.0}, {"date": "1996-06-28", "close": 0.50947722, "volume": 585149.0}, {"date": "1996-07-01", "close": 0.57974994, "volume": 583555.0}, {"date": "1996-07-02", "close": 0.57096585, "volume": 121811.0}, {"date": "1996-07-03", "close": 0.50947722, "volume": 155167.0}, {"date": "1996-07-04", "close": 0.5270454, "volume": 45537.0}, {"date": "1996-07-05", "close": 0.55339767, "volume": 91074.0}, {"date": "1996-07-08", "close": 0.5270454, "volume": 93578.0}, {"date": "1996-07-09", "close": 0.51826131, "volume": 48952.0}, {"date": "1996-07-10", "close": 0.5270454, "volume": 73997.0}, {"date": "1996-07-11", "close": 0.5270454, "volume": 107012.0}, {"date": "1996-07-12", "close": 0.5270454, "volume": 911.0}, {"date": "1996-07-15", "close": 0.50947722, "volume": 148223.0}, {"date": "1996-07-16", "close": 0.45677268, "volume": 22768.0}, {"date": "1996-07-17", "close": 0.45677268, "volume": 120673.0}, {"date": "1996-07-18", "close": 0.46555677, "volume": 30851.0}, {"date": "1996-07-19", "close": 0.47434086, "volume": 112704.0}, {"date": "1996-07-22", "close": 0.4392045, "volume": 34153.0}, {"date": "1996-07-23", "close": 0.44798859, "volume": 478137.0}, {"date": "1996-07-24", "close": 0.44798859, "volume": 22768.0}, {"date": "1996-07-25", "close": 0.44798859, "volume": 91074.0}, {"date": "1996-07-26", "close": 0.46555677, "volume": 216300.0}, {"date": "1996-07-29", "close": 0.46555677, "volume": 2277.0}, {"date": "1996-07-30", "close": 0.45677268, "volume": 34153.0}, {"date": "1996-07-31", "close": 0.45677268, "volume": null}, {"date": "1996-08-01", "close": 0.46555677, "volume": 34153.0}, {"date": "1996-08-02", "close": 0.46555677, "volume": 61475.0}, {"date": "1996-08-05", "close": 0.45677268, "volume": 13661.0}, {"date": "1996-08-06", "close": 0.45677268, "volume": 56921.0}, {"date": "1996-08-07", "close": 0.4392045, "volume": 79690.0}, {"date": "1996-08-08", "close": 0.42163632, "volume": 11384.0}, {"date": "1996-08-09", "close": 0.42163632, "volume": null}, {"date": "1996-08-12", "close": 0.42163632, "volume": null}, {"date": "1996-08-13", "close": 0.42163632, "volume": null}, {"date": "1996-08-14", "close": 0.40406814, "volume": 11384.0}, {"date": "1996-08-15", "close": 0.38649996, "volume": 147995.0}, {"date": "1996-08-16", "close": 0.38649996, "volume": 11384.0}, {"date": "1996-08-19", "close": 0.36893178, "volume": 102458.0}, {"date": "1996-08-20", "close": 0.36893178, "volume": 239069.0}, {"date": "1996-08-21", "close": 0.36893178, "volume": null}, {"date": "1996-08-22", "close": 0.36893178, "volume": 5692.0}, {"date": "1996-08-23", "close": 0.36893178, "volume": 18215.0}, {"date": "1996-08-26", "close": 0.39528405, "volume": 61475.0}, {"date": "1996-08-27", "close": 0.39528405, "volume": null}, {"date": "1996-08-28", "close": 0.37771587, "volume": 83788.0}, {"date": "1996-08-29", "close": 0.39528405, "volume": 126593.0}, {"date": "1996-08-30", "close": 0.4392045, "volume": 203094.0}, {"date": "1996-09-02", "close": 0.4392045, "volume": null}, {"date": "1996-09-03", "close": 0.39528405, "volume": 11953.0}, {"date": "1996-09-04", "close": 0.39528405, "volume": 11270.0}, {"date": "1996-09-05", "close": 0.36893178, "volume": 34153.0}, {"date": "1996-09-06", "close": 0.36014769, "volume": 28461.0}, {"date": "1996-09-09", "close": 0.3513636, "volume": 21630.0}, {"date": "1996-09-10", "close": 0.3513636, "volume": 45537.0}, {"date": "1996-09-11", "close": 0.34257951, "volume": 76274.0}, {"date": "1996-09-12", "close": 0.34257951, "volume": 295990.0}, {"date": "1996-09-13", "close": 0.33379542, "volume": 91415.0}, {"date": "1996-09-16", "close": 0.34257951, "volume": 113842.0}, {"date": "1996-09-17", "close": 0.3513636, "volume": 96424.0}, {"date": "1996-09-18", "close": 0.3513636, "volume": 11384.0}, {"date": "1996-09-19", "close": 0.36893178, "volume": 93009.0}, {"date": "1996-09-20", "close": 0.38649996, "volume": 184766.0}, {"date": "1996-09-23", "close": 0.37771587, "volume": 93578.0}, {"date": "1996-09-24", "close": 0.36893178, "volume": 76274.0}, {"date": "1996-09-25", "close": 0.36893178, "volume": 12523.0}, {"date": "1996-09-26", "close": 0.36893178, "volume": 74339.0}, {"date": "1996-09-27", "close": 0.36893178, "volume": null}, {"date": "1996-09-30", "close": 0.37771587, "volume": 125454.0}, {"date": "1996-10-01", "close": 0.37771587, "volume": 5237.0}, {"date": "1996-10-02", "close": 0.36893178, "volume": 18556.0}, {"date": "1996-10-03", "close": 0.36893178, "volume": 569.0}, {"date": "1996-10-04", "close": 0.33379542, "volume": 57490.0}, {"date": "1996-10-07", "close": 0.33379542, "volume": null}, {"date": "1996-10-08", "close": 0.36893178, "volume": 101775.0}, {"date": "1996-10-09", "close": 0.36893178, "volume": null}, {"date": "1996-10-10", "close": 0.39528405, "volume": 569.0}, {"date": "1996-10-11", "close": 0.39528405, "volume": null}, {"date": "1996-10-14", "close": 0.37771587, "volume": 11384.0}, {"date": "1996-10-15", "close": 0.37771587, "volume": 5692.0}, {"date": "1996-10-16", "close": 0.37771587, "volume": 22085.0}, {"date": "1996-10-17", "close": 0.37771587, "volume": 7286.0}, {"date": "1996-10-18", "close": 0.37771587, "volume": 15938.0}, {"date": "1996-10-21", "close": 0.37771587, "volume": null}, {"date": "1996-10-22", "close": 0.39528405, "volume": 68239.0}, {"date": "1996-10-23", "close": 0.41285223, "volume": 90106.0}, {"date": "1996-10-24", "close": 0.43042041, "volume": 108150.0}, {"date": "1996-10-25", "close": 0.45677268, "volume": 133195.0}, {"date": "1996-10-28", "close": 0.45677268, "volume": 54644.0}, {"date": "1996-10-29", "close": 0.45677268, "volume": 45537.0}, {"date": "1996-10-30", "close": 0.46555677, "volume": 184453.0}, {"date": "1996-10-31", "close": 0.51826131, "volume": 228472.0}, {"date": "1996-11-01", "close": 0.51826131, "volume": 279995.0}, {"date": "1996-11-04", "close": 0.5270454, "volume": 214836.0}, {"date": "1996-11-05", "close": 0.54461358, "volume": 183394.0}, {"date": "1996-11-06", "close": 0.5270454, "volume": 12679.0}, {"date": "1996-11-07", "close": 0.51826131, "volume": 125226.0}, {"date": "1996-11-08", "close": 0.48312495, "volume": 239458.0}, {"date": "1996-11-11", "close": 0.47434086, "volume": 68215.0}, {"date": "1996-11-12", "close": 0.50947722, "volume": 100636.0}, {"date": "1996-11-13", "close": 0.51826131, "volume": 161770.0}, {"date": "1996-11-14", "close": 0.5270454, "volume": 68305.0}, {"date": "1996-11-15", "close": 0.54461358, "volume": 506484.0}, {"date": "1996-11-18", "close": 0.55339767, "volume": 201893.0}, {"date": "1996-11-19", "close": 0.57096585, "volume": 211046.0}, {"date": "1996-11-20", "close": 0.54461358, "volume": 40145.0}, {"date": "1996-11-21", "close": 0.51826131, "volume": 81511.0}, {"date": "1996-11-22", "close": 0.50069313, "volume": 46780.0}, {"date": "1996-11-25", "close": 0.5270454, "volume": 69339.0}, {"date": "1996-11-26", "close": 0.5270454, "volume": 72964.0}, {"date": "1996-11-27", "close": 0.5270454, "volume": 874308.0}, {"date": "1996-11-28", "close": 0.53582949, "volume": 48952.0}, {"date": "1996-11-29", "close": 0.50069313, "volume": 164631.0}, {"date": "1996-12-02", "close": 0.50069313, "volume": 58060.0}, {"date": "1996-12-03", "close": 0.48312495, "volume": 234515.0}, {"date": "1996-12-04", "close": 0.46555677, "volume": 168958.0}, {"date": "1996-12-05", "close": 0.46555677, "volume": 36926.0}, {"date": "1996-12-06", "close": 0.44798859, "volume": 219715.0}, {"date": "1996-12-09", "close": 0.44798859, "volume": 66452.0}, {"date": "1996-12-10", "close": 0.44798859, "volume": null}, {"date": "1996-12-11", "close": 0.45677268, "volume": 41869.0}, {"date": "1996-12-12", "close": 0.45677268, "volume": 11384.0}, {"date": "1996-12-13", "close": 0.4392045, "volume": 80259.0}, {"date": "1996-12-16", "close": 0.44798859, "volume": 1138.0}, {"date": "1996-12-17", "close": 0.44798859, "volume": null}, {"date": "1996-12-18", "close": 0.46555677, "volume": 39845.0}, {"date": "1996-12-19", "close": 0.44798859, "volume": 27322.0}, {"date": "1996-12-20", "close": 0.46555677, "volume": 38137.0}, {"date": "1996-12-23", "close": 0.47434086, "volume": 58312.0}, {"date": "1996-12-24", "close": 0.50947722, "volume": 34153.0}, {"date": "1996-12-25", "close": 0.50947722, "volume": null}, {"date": "1996-12-26", "close": 0.50947722, "volume": null}, {"date": "1996-12-27", "close": 0.50947722, "volume": 14518.0}, {"date": "1996-12-30", "close": 0.5270454, "volume": 92326.0}, {"date": "1996-12-31", "close": 0.54461358, "volume": 41121.0}, {"date": "1997-01-01", "close": 0.54461358, "volume": null}, {"date": "1997-01-02", "close": 0.54461358, "volume": 128642.0}, {"date": "1997-01-03", "close": 0.54461358, "volume": 30737.0}, {"date": "1997-01-06", "close": 0.5270454, "volume": 137749.0}, {"date": "1997-01-07", "close": 0.54461358, "volume": 192963.0}, {"date": "1997-01-08", "close": 0.56218176, "volume": 38356.0}, {"date": "1997-01-09", "close": 0.6148863, "volume": 292119.0}, {"date": "1997-01-10", "close": 0.64123857, "volume": 200955.0}, {"date": "1997-01-13", "close": 0.72029538, "volume": 454845.0}, {"date": "1997-01-14", "close": 0.67637493, "volume": 268895.0}, {"date": "1997-01-15", "close": 0.65002266, "volume": 110427.0}, {"date": "1997-01-16", "close": 0.64123857, "volume": 37169.0}, {"date": "1997-01-17", "close": 0.7027272, "volume": 78380.0}, {"date": "1997-01-20", "close": 0.7027272, "volume": 173951.0}, {"date": "1997-01-21", "close": 0.69394311, "volume": 29599.0}, {"date": "1997-01-22", "close": 0.74664765, "volume": 185844.0}, {"date": "1997-01-23", "close": 0.74664765, "volume": 94489.0}, {"date": "1997-01-24", "close": 0.74664765, "volume": 173040.0}, {"date": "1997-01-27", "close": 0.74664765, "volume": null}, {"date": "1997-01-28", "close": 0.75543174, "volume": 171646.0}, {"date": "1997-01-29", "close": 0.7905681, "volume": 199224.0}, {"date": "1997-01-30", "close": 0.86962491, "volume": 560092.0}, {"date": "1997-01-31", "close": 0.80813628, "volume": 115151.0}, {"date": "1997-02-03", "close": 0.85205673, "volume": 229961.0}, {"date": "1997-02-04", "close": 0.85205673, "volume": 94581.0}, {"date": "1997-02-05", "close": 0.878409, "volume": 194670.0}, {"date": "1997-02-06", "close": 1.0540908, "volume": 285345.0}, {"date": "1997-02-07", "close": 1.01017035, "volume": 96849.0}, {"date": "1997-02-10", "close": 0.98381808, "volume": 57864.0}, {"date": "1997-02-11", "close": 0.98381808, "volume": 67736.0}, {"date": "1997-02-12", "close": 1.53721575, "volume": 338797.0}, {"date": "1997-02-13", "close": 1.72168164, "volume": 666660.0}, {"date": "1997-02-14", "close": 1.980812295, "volume": 628637.0}, {"date": "1997-02-17", "close": 2.21478531624, "volume": 433170.0}, {"date": "1997-02-18", "close": 2.0203407, "volume": 255866.0}, {"date": "1997-02-19", "close": 1.99398843, "volume": 127693.0}, {"date": "1997-02-20", "close": 1.9324998, "volume": 147198.0}, {"date": "1997-02-21", "close": 2.03790888, "volume": 152708.0}, {"date": "1997-02-24", "close": 1.98520434, "volume": 93453.0}, {"date": "1997-02-25", "close": 1.89736344, "volume": 105873.0}, {"date": "1997-02-26", "close": 2.06426115, "volume": 131211.0}, {"date": "1997-02-27", "close": 2.32778385, "volume": 208750.0}, {"date": "1997-02-28", "close": 2.7230679, "volume": 258244.0}, {"date": "1997-03-03", "close": 2.635227, "volume": 295020.0}, {"date": "1997-03-04", "close": 2.635227, "volume": 141164.0}, {"date": "1997-03-05", "close": 2.50346565, "volume": 151891.0}, {"date": "1997-03-06", "close": 2.45076111, "volume": 133958.0}, {"date": "1997-03-07", "close": 2.4595452, "volume": 41894.0}, {"date": "1997-03-10", "close": 2.74942017, "volume": 144751.0}, {"date": "1997-03-11", "close": 2.67036336, "volume": 148792.0}, {"date": "1997-03-12", "close": 2.8109088, "volume": 208101.0}, {"date": "1997-03-13", "close": 2.79334062, "volume": 180759.0}, {"date": "1997-03-14", "close": 2.88118152, "volume": 89601.0}, {"date": "1997-03-17", "close": 2.8109088, "volume": 30447.0}, {"date": "1997-03-18", "close": 2.51224974, "volume": 40775.0}, {"date": "1997-03-19", "close": 2.3717043, "volume": 116210.0}, {"date": "1997-03-20", "close": 2.42440884, "volume": 163911.0}, {"date": "1997-03-21", "close": 2.52103383, "volume": 77527.0}, {"date": "1997-03-24", "close": 2.50346565, "volume": 129300.0}, {"date": "1997-03-25", "close": 2.50346565, "volume": 9574.0}, {"date": "1997-03-26", "close": 2.50346565, "volume": 153590.0}, {"date": "1997-03-27", "close": 2.38048839, "volume": 29713.0}, {"date": "1997-03-28", "close": 2.38048839, "volume": null}, {"date": "1997-03-31", "close": 2.38048839, "volume": null}, {"date": "1997-04-01", "close": 2.15210205, "volume": 167354.0}, {"date": "1997-04-02", "close": 2.26629522, "volume": 95286.0}, {"date": "1997-04-03", "close": 2.32778385, "volume": 73081.0}, {"date": "1997-04-04", "close": 2.32778385, "volume": 20306.0}, {"date": "1997-04-07", "close": 2.1960225, "volume": 68909.0}, {"date": "1997-04-08", "close": 2.02912479, "volume": 44398.0}, {"date": "1997-04-09", "close": 1.80073845, "volume": 113842.0}, {"date": "1997-04-10", "close": 1.97642025, "volume": 170363.0}, {"date": "1997-04-11", "close": 2.06426115, "volume": 31307.0}, {"date": "1997-04-14", "close": 2.06426115, "volume": 95878.0}, {"date": "1997-04-15", "close": 2.06426115, "volume": 50091.0}, {"date": "1997-04-16", "close": 2.0203407, "volume": 78950.0}, {"date": "1997-04-17", "close": 1.97642025, "volume": 81568.0}, {"date": "1997-04-18", "close": 1.97642025, "volume": 96815.0}, {"date": "1997-04-21", "close": 2.06426115, "volume": 59198.0}, {"date": "1997-04-22", "close": 2.030003199, "volume": 84243.0}, {"date": "1997-04-23", "close": 2.06426115, "volume": 229392.0}, {"date": "1997-04-24", "close": 2.06426115, "volume": 41552.0}, {"date": "1997-04-25", "close": 2.06426115, "volume": null}, {"date": "1997-04-28", "close": 2.0203407, "volume": 8953.0}, {"date": "1997-04-29", "close": 1.85344299, "volume": 41552.0}, {"date": "1997-04-30", "close": 1.97642025, "volume": 85382.0}, {"date": "1997-05-01", "close": 1.88857935, "volume": 16621.0}, {"date": "1997-05-02", "close": 1.8446589, "volume": 11840.0}, {"date": "1997-05-05", "close": 1.761210045, "volume": 45045.0}, {"date": "1997-05-06", "close": 1.6689771, "volume": 98624.0}, {"date": "1997-05-07", "close": 1.80073845, "volume": 60336.0}, {"date": "1997-05-08", "close": 1.71289755, "volume": 107012.0}, {"date": "1997-05-09", "close": 1.756818, "volume": 127959.0}, {"date": "1997-05-12", "close": 1.80073845, "volume": 177594.0}, {"date": "1997-05-13", "close": 1.76560209, "volume": 22620.0}, {"date": "1997-05-14", "close": 1.63384074, "volume": 42839.0}, {"date": "1997-05-15", "close": 1.71289755, "volume": 47814.0}, {"date": "1997-05-16", "close": 1.71289755, "volume": 15437.0}, {"date": "1997-05-19", "close": 1.71289755, "volume": 2277.0}, {"date": "1997-05-20", "close": 1.62505665, "volume": 3415.0}, {"date": "1997-05-21", "close": 1.62505665, "volume": 9870.0}, {"date": "1997-05-22", "close": 1.62505665, "volume": 78289.0}, {"date": "1997-05-23", "close": 1.62505665, "volume": 76804.0}, {"date": "1997-05-26", "close": 1.62505665, "volume": 94489.0}, {"date": "1997-05-27", "close": 1.756818, "volume": 258991.0}, {"date": "1997-05-28", "close": 1.71289755, "volume": 21915.0}, {"date": "1997-05-29", "close": 1.6689771, "volume": 7969.0}, {"date": "1997-05-30", "close": 1.62505665, "volume": 49612.0}, {"date": "1997-06-02", "close": 1.59870438, "volume": 49521.0}, {"date": "1997-06-03", "close": 1.62505665, "volume": 18215.0}, {"date": "1997-06-04", "close": 1.5811362, "volume": 42235.0}, {"date": "1997-06-05", "close": 1.55478393, "volume": 31876.0}, {"date": "1997-06-06", "close": 1.87979526, "volume": 180020.0}, {"date": "1997-06-09", "close": 1.87979526, "volume": null}, {"date": "1997-06-10", "close": 2.01155661, "volume": 266326.0}, {"date": "1997-06-11", "close": 1.97642025, "volume": 150054.0}, {"date": "1997-06-12", "close": 1.86222708, "volume": 15938.0}, {"date": "1997-06-13", "close": 1.8446589, "volume": 125454.0}, {"date": "1997-06-16", "close": 1.9324998, "volume": 198085.0}, {"date": "1997-06-17", "close": 1.8446589, "volume": 52126.0}, {"date": "1997-06-18", "close": 1.756818, "volume": 100750.0}, {"date": "1997-06-19", "close": 1.76560209, "volume": 147710.0}, {"date": "1997-06-20", "close": 1.756818, "volume": 114850.0}, {"date": "1997-06-23", "close": 1.5811362, "volume": 32177.0}, {"date": "1997-06-24", "close": 1.53721575, "volume": 137829.0}, {"date": "1997-06-25", "close": 1.42302258, "volume": 84812.0}, {"date": "1997-06-26", "close": 1.3176135, "volume": 123164.0}, {"date": "1997-06-27", "close": 1.44937485, "volume": 109778.0}, {"date": "1997-06-30", "close": 1.4932953, "volume": 197980.0}, {"date": "1997-07-01", "close": 1.46694303, "volume": 11384.0}, {"date": "1997-07-02", "close": 1.44937485, "volume": 22768.0}, {"date": "1997-07-03", "close": 1.4054544, "volume": 16564.0}, {"date": "1997-07-04", "close": 1.2297726, "volume": 76274.0}, {"date": "1997-07-07", "close": 0.9662499, "volume": 55953.0}, {"date": "1997-07-08", "close": 0.7905681, "volume": 129211.0}, {"date": "1997-07-09", "close": 1.01017035, "volume": 144581.0}, {"date": "1997-07-10", "close": 1.01017035, "volume": 97506.0}, {"date": "1997-07-11", "close": 0.9662499, "volume": 18892.0}, {"date": "1997-07-14", "close": 1.01017035, "volume": 5229.0}, {"date": "1997-07-15", "close": 1.01017035, "volume": 8432.0}, {"date": "1997-07-16", "close": 0.878409, "volume": 143680.0}, {"date": "1997-07-17", "close": 0.878409, "volume": 8310.0}, {"date": "1997-07-18", "close": 1.01017035, "volume": 96570.0}, {"date": "1997-07-21", "close": 1.0540908, "volume": 418920.0}, {"date": "1997-07-22", "close": 1.09801125, "volume": 23907.0}, {"date": "1997-07-23", "close": 1.1419317, "volume": 2873.0}, {"date": "1997-07-24", "close": 1.09801125, "volume": 31025.0}, {"date": "1997-07-25", "close": 1.01017035, "volume": 17076.0}, {"date": "1997-07-28", "close": 0.878409, "volume": 6831.0}, {"date": "1997-07-29", "close": 0.9662499, "volume": 50192.0}, {"date": "1997-07-30", "close": 0.878409, "volume": 52596.0}, {"date": "1997-07-31", "close": 0.92232945, "volume": 118565.0}, {"date": "1997-08-01", "close": 0.92232945, "volume": 2277.0}, {"date": "1997-08-04", "close": 0.86962491, "volume": 24437.0}, {"date": "1997-08-05", "close": 0.878409, "volume": 2618.0}, {"date": "1997-08-06", "close": 0.83448855, "volume": 40414.0}, {"date": "1997-08-07", "close": 0.84327264, "volume": 11384.0}, {"date": "1997-08-08", "close": 0.83448855, "volume": 28461.0}, {"date": "1997-08-11", "close": 0.76421583, "volume": 497490.0}, {"date": "1997-08-12", "close": 0.76421583, "volume": 30737.0}, {"date": "1997-08-13", "close": 0.76421583, "volume": 39845.0}, {"date": "1997-08-14", "close": 0.7905681, "volume": 35052.0}, {"date": "1997-08-15", "close": 0.7905681, "volume": 171664.0}, {"date": "1997-08-18", "close": 0.74664765, "volume": 30737.0}, {"date": "1997-08-19", "close": 0.73786356, "volume": 21956.0}, {"date": "1997-08-20", "close": 0.7027272, "volume": 69912.0}, {"date": "1997-08-21", "close": 0.7027272, "volume": 22768.0}, {"date": "1997-08-22", "close": 0.72029538, "volume": 57942.0}, {"date": "1997-08-25", "close": 0.7027272, "volume": 102458.0}, {"date": "1997-08-26", "close": 0.7027272, "volume": 22768.0}, {"date": "1997-08-27", "close": 0.76421583, "volume": 10527.0}, {"date": "1997-08-28", "close": 0.76421583, "volume": 15938.0}, {"date": "1997-08-29", "close": 0.74664765, "volume": 28179.0}, {"date": "1997-09-01", "close": 0.74664765, "volume": 800.0}, {"date": "1997-09-02", "close": 0.71151129, "volume": 50.0}, {"date": "1997-09-03", "close": 0.76421583, "volume": 1138.0}, {"date": "1997-09-04", "close": 0.65880675, "volume": 47814.0}, {"date": "1997-09-05", "close": 0.63245448, "volume": 36038.0}, {"date": "1997-09-08", "close": 0.7027272, "volume": 45996.0}, {"date": "1997-09-09", "close": 0.7027272, "volume": 113842.0}, {"date": "1997-09-10", "close": 0.692186292, "volume": 148564.0}, {"date": "1997-09-11", "close": 0.7027272, "volume": 61601.0}, {"date": "1997-09-12", "close": 0.7027272, "volume": 76287.0}, {"date": "1997-09-15", "close": 0.68515902, "volume": 22768.0}, {"date": "1997-09-16", "close": 0.65880675, "volume": 85382.0}, {"date": "1997-09-17", "close": 0.6148863, "volume": 68305.0}, {"date": "1997-09-18", "close": 0.63245448, "volume": 22768.0}, {"date": "1997-09-19", "close": 0.64123857, "volume": 11384.0}, {"date": "1997-09-22", "close": 0.59731812, "volume": 79120.0}, {"date": "1997-09-23", "close": 0.6148863, "volume": 11384.0}, {"date": "1997-09-24", "close": 0.64123857, "volume": 59483.0}, {"date": "1997-09-25", "close": 0.76421583, "volume": 31796.0}, {"date": "1997-09-26", "close": 0.86084082, "volume": 244135.0}, {"date": "1997-09-29", "close": 0.82570446, "volume": 61823.0}, {"date": "1997-09-30", "close": 0.7905681, "volume": 122880.0}, {"date": "1997-10-01", "close": 0.85205673, "volume": 207433.0}, {"date": "1997-10-02", "close": 0.89597718, "volume": 43458.0}, {"date": "1997-10-03", "close": 0.9662499, "volume": 38137.0}, {"date": "1997-10-06", "close": 1.00138626, "volume": 17646.0}, {"date": "1997-10-07", "close": 1.146323745, "volume": 244779.0}, {"date": "1997-10-08", "close": 1.1419317, "volume": 150851.0}, {"date": "1997-10-09", "close": 0.9662499, "volume": 115921.0}, {"date": "1997-10-10", "close": 0.878409, "volume": 55213.0}, {"date": "1997-10-13", "close": 0.878409, "volume": null}, {"date": "1997-10-14", "close": 0.83448855, "volume": 28461.0}, {"date": "1997-10-15", "close": 0.84327264, "volume": 77413.0}, {"date": "1997-10-16", "close": 0.81692037, "volume": 34153.0}, {"date": "1997-10-17", "close": 0.7905681, "volume": 5692.0}, {"date": "1997-10-20", "close": 0.7905681, "volume": 22256.0}, {"date": "1997-10-21", "close": 0.80813628, "volume": 20150.0}, {"date": "1997-10-22", "close": 0.83448855, "volume": 34153.0}, {"date": "1997-10-23", "close": 0.7905681, "volume": 109288.0}, {"date": "1997-10-24", "close": 0.71151129, "volume": 14799.0}, {"date": "1997-10-27", "close": 0.5270454, "volume": 91074.0}, {"date": "1997-10-28", "close": 0.4392045, "volume": 77242.0}, {"date": "1997-10-29", "close": 0.65880675, "volume": 144557.0}, {"date": "1997-10-30", "close": 0.69394311, "volume": 26713.0}, {"date": "1997-10-31", "close": 0.81692037, "volume": 242751.0}, {"date": "1997-11-03", "close": 0.878409, "volume": 80828.0}, {"date": "1997-11-04", "close": 0.82570446, "volume": 56352.0}, {"date": "1997-11-05", "close": 0.79935219, "volume": 20264.0}, {"date": "1997-11-06", "close": 0.72029538, "volume": 3984.0}, {"date": "1997-11-07", "close": 0.71151129, "volume": 181435.0}, {"date": "1997-11-10", "close": 0.74664765, "volume": 11384.0}, {"date": "1997-11-11", "close": 0.71151129, "volume": 38463.0}, {"date": "1997-11-12", "close": 0.72029538, "volume": 18185.0}, {"date": "1997-11-13", "close": 0.7027272, "volume": 32445.0}, {"date": "1997-11-14", "close": 0.7027272, "volume": 25045.0}, {"date": "1997-11-17", "close": 0.66759084, "volume": 6831.0}, {"date": "1997-11-18", "close": 0.65880675, "volume": 99043.0}, {"date": "1997-11-19", "close": 0.6148863, "volume": 38706.0}, {"date": "1997-11-20", "close": 0.65880675, "volume": 14420.0}, {"date": "1997-11-21", "close": 0.66759084, "volume": 24590.0}, {"date": "1997-11-24", "close": 0.71151129, "volume": 127370.0}, {"date": "1997-11-25", "close": 0.65880675, "volume": 19353.0}, {"date": "1997-11-26", "close": 0.6148863, "volume": 10815.0}, {"date": "1997-11-27", "close": 0.5270454, "volume": 144153.0}, {"date": "1997-11-28", "close": 0.6148863, "volume": 48383.0}, {"date": "1997-12-01", "close": 0.57096585, "volume": 24305.0}, {"date": "1997-12-02", "close": 0.57096585, "volume": 10644.0}, {"date": "1997-12-03", "close": 0.50069313, "volume": 44740.0}, {"date": "1997-12-04", "close": 0.51826131, "volume": 120104.0}, {"date": "1997-12-05", "close": 0.50947722, "volume": 22712.0}, {"date": "1997-12-08", "close": 0.51826131, "volume": 11384.0}, {"date": "1997-12-09", "close": 0.50947722, "volume": 25387.0}, {"date": "1997-12-10", "close": 0.48312495, "volume": 1138.0}, {"date": "1997-12-11", "close": 0.48312495, "volume": 5203.0}, {"date": "1997-12-12", "close": 0.48312495, "volume": null}, {"date": "1997-12-15", "close": 0.48312495, "volume": null}, {"date": "1997-12-16", "close": 0.4392045, "volume": 79690.0}, {"date": "1997-12-17", "close": 0.4392045, "volume": 455369.0}, {"date": "1997-12-18", "close": 0.4392045, "volume": 227684.0}, {"date": "1997-12-19", "close": 0.44798859, "volume": 285.0}, {"date": "1997-12-22", "close": 0.4392045, "volume": 26184.0}, {"date": "1997-12-23", "close": 0.46555677, "volume": 75705.0}, {"date": "1997-12-24", "close": 0.44798859, "volume": 56265.0}, {"date": "1997-12-25", "close": 0.44798859, "volume": null}, {"date": "1997-12-26", "close": 0.44798859, "volume": null}, {"date": "1997-12-29", "close": 0.47434086, "volume": 86520.0}, {"date": "1997-12-30", "close": 0.47434086, "volume": 4554.0}, {"date": "1997-12-31", "close": 0.50947722, "volume": 43693.0}, {"date": "1998-01-01", "close": 0.50947722, "volume": null}, {"date": "1998-01-02", "close": 0.47434086, "volume": 11384.0}, {"date": "1998-01-05", "close": 0.47434086, "volume": null}, {"date": "1998-01-06", "close": 0.47434086, "volume": null}, {"date": "1998-01-07", "close": 0.4392045, "volume": 61816.0}, {"date": "1998-01-08", "close": 0.4392045, "volume": 86276.0}, {"date": "1998-01-09", "close": 0.40406814, "volume": 284605.0}, {"date": "1998-01-12", "close": 0.4392045, "volume": 2277.0}, {"date": "1998-01-13", "close": 0.4392045, "volume": null}, {"date": "1998-01-14", "close": 0.4392045, "volume": 3943.0}, {"date": "1998-01-15", "close": 0.48312495, "volume": 36429.0}, {"date": "1998-01-16", "close": 0.46555677, "volume": 40455.0}, {"date": "1998-01-19", "close": 0.50947722, "volume": 268668.0}, {"date": "1998-01-20", "close": 0.53582949, "volume": 39845.0}, {"date": "1998-01-21", "close": 0.57974994, "volume": 46806.0}, {"date": "1998-01-22", "close": 0.57096585, "volume": 856008.0}, {"date": "1998-01-23", "close": 0.6148863, "volume": 68191.0}, {"date": "1998-01-26", "close": 0.6148863, "volume": null}, {"date": "1998-01-27", "close": 0.7027272, "volume": 117673.0}, {"date": "1998-01-28", "close": 0.72029538, "volume": 42543.0}, {"date": "1998-01-29", "close": 0.69394311, "volume": 67281.0}, {"date": "1998-01-30", "close": 0.67637493, "volume": 86634.0}, {"date": "1998-02-02", "close": 0.66759084, "volume": 4554.0}, {"date": "1998-02-03", "close": 0.62367039, "volume": 25025.0}, {"date": "1998-02-04", "close": 0.6148863, "volume": 42691.0}, {"date": "1998-02-05", "close": 0.6148863, "volume": 3312.0}, {"date": "1998-02-06", "close": 0.6148863, "volume": 989.0}, {"date": "1998-02-09", "close": 0.6148863, "volume": 3415.0}, {"date": "1998-02-10", "close": 0.60610221, "volume": 11384.0}, {"date": "1998-02-11", "close": 0.59731812, "volume": 84184.0}, {"date": "1998-02-12", "close": 0.59731812, "volume": 3415.0}, {"date": "1998-02-13", "close": 0.59731812, "volume": null}, {"date": "1998-02-16", "close": 0.57096585, "volume": 4554.0}, {"date": "1998-02-17", "close": 0.54461358, "volume": 16498.0}, {"date": "1998-02-18", "close": 0.5270454, "volume": 133775.0}, {"date": "1998-02-19", "close": 0.48312495, "volume": 11384.0}, {"date": "1998-02-20", "close": 0.49190904, "volume": 31163.0}, {"date": "1998-02-23", "close": 0.48312495, "volume": 81966.0}, {"date": "1998-02-24", "close": 0.49190904, "volume": 138892.0}, {"date": "1998-02-25", "close": 0.50069313, "volume": 124088.0}, {"date": "1998-02-26", "close": 0.50947722, "volume": 14799.0}, {"date": "1998-02-27", "close": 0.55339767, "volume": 63524.0}, {"date": "1998-03-02", "close": 0.55339767, "volume": null}, {"date": "1998-03-03", "close": 0.5270454, "volume": 34767.0}, {"date": "1998-03-04", "close": 0.5270454, "volume": 12819.0}, {"date": "1998-03-05", "close": 0.50947722, "volume": 6831.0}, {"date": "1998-03-06", "close": 0.50069313, "volume": 39105.0}, {"date": "1998-03-09", "close": 0.50069313, "volume": null}, {"date": "1998-03-10", "close": 0.49190904, "volume": 15465.0}, {"date": "1998-03-11", "close": 0.49190904, "volume": 14799.0}, {"date": "1998-03-12", "close": 0.49190904, "volume": 31477.0}, {"date": "1998-03-13", "close": 0.48312495, "volume": 46049.0}, {"date": "1998-03-16", "close": 0.47434086, "volume": 95058.0}, {"date": "1998-03-17", "close": 0.47434086, "volume": 20492.0}, {"date": "1998-03-18", "close": 0.47434086, "volume": 11953.0}, {"date": "1998-03-19", "close": 0.45677268, "volume": 342.0}, {"date": "1998-03-20", "close": 0.45677268, "volume": 20759.0}, {"date": "1998-03-23", "close": 0.48312495, "volume": 33544.0}, {"date": "1998-03-24", "close": 0.48312495, "volume": 157453.0}, {"date": "1998-03-25", "close": 0.49190904, "volume": 81021.0}, {"date": "1998-03-26", "close": 0.47434086, "volume": 39845.0}, {"date": "1998-03-27", "close": 0.5270454, "volume": 90049.0}, {"date": "1998-03-30", "close": 0.5270454, "volume": 20492.0}, {"date": "1998-03-31", "close": 0.50947722, "volume": 113842.0}, {"date": "1998-04-01", "close": 0.50947722, "volume": 36434.0}, {"date": "1998-04-02", "close": 0.50947722, "volume": 9103.0}, {"date": "1998-04-03", "close": 0.50069313, "volume": 20492.0}, {"date": "1998-04-06", "close": 0.5270454, "volume": 120331.0}, {"date": "1998-04-07", "close": 0.50947722, "volume": 85159.0}, {"date": "1998-04-08", "close": 0.49190904, "volume": 45537.0}, {"date": "1998-04-09", "close": 0.49190904, "volume": null}, {"date": "1998-04-10", "close": 0.49190904, "volume": null}, {"date": "1998-04-13", "close": 0.49190904, "volume": null}, {"date": "1998-04-14", "close": 0.49190904, "volume": null}, {"date": "1998-04-15", "close": 0.49190904, "volume": null}, {"date": "1998-04-16", "close": 0.49190904, "volume": null}, {"date": "1998-04-17", "close": 0.49190904, "volume": 2846.0}, {"date": "1998-04-20", "close": 0.49190904, "volume": 10246.0}, {"date": "1998-04-21", "close": 0.46555677, "volume": 63865.0}, {"date": "1998-04-22", "close": 0.47434086, "volume": 28461.0}, {"date": "1998-04-23", "close": 0.48312495, "volume": 538360.0}, {"date": "1998-04-24", "close": 0.53582949, "volume": 99111.0}, {"date": "1998-04-27", "close": 0.50947722, "volume": 74567.0}, {"date": "1998-04-28", "close": 0.48312495, "volume": 137180.0}, {"date": "1998-04-29", "close": 0.46555677, "volume": 56647.0}, {"date": "1998-04-30", "close": 0.57096585, "volume": 323586.0}, {"date": "1998-05-01", "close": 0.57096585, "volume": 23708.0}, {"date": "1998-05-04", "close": 0.5270454, "volume": 22768.0}, {"date": "1998-05-05", "close": 0.5270454, "volume": 4554.0}, {"date": "1998-05-06", "close": 0.49190904, "volume": 19353.0}, {"date": "1998-05-07", "close": 0.49190904, "volume": 105465.0}, {"date": "1998-05-08", "close": 0.48312495, "volume": 5920.0}, {"date": "1998-05-11", "close": 0.48312495, "volume": null}, {"date": "1998-05-12", "close": 0.49190904, "volume": 42122.0}, {"date": "1998-05-13", "close": 0.49190904, "volume": null}, {"date": "1998-05-14", "close": 0.48312495, "volume": 34153.0}, {"date": "1998-05-15", "close": 0.48312495, "volume": 11384.0}, {"date": "1998-05-18", "close": 0.45677268, "volume": 4081.0}, {"date": "1998-05-19", "close": 0.44798859, "volume": 14799.0}, {"date": "1998-05-20", "close": 0.4392045, "volume": 27322.0}, {"date": "1998-05-21", "close": 0.4392045, "volume": null}, {"date": "1998-05-22", "close": 0.44798859, "volume": 12523.0}, {"date": "1998-05-25", "close": 0.48312495, "volume": 48548.0}, {"date": "1998-05-26", "close": 0.45677268, "volume": 31142.0}, {"date": "1998-05-27", "close": 0.45677268, "volume": 11384.0}, {"date": "1998-05-28", "close": 0.4392045, "volume": 59653.0}, {"date": "1998-05-29", "close": 0.5270454, "volume": 83105.0}, {"date": "1998-06-01", "close": 0.5270454, "volume": null}, {"date": "1998-06-02", "close": 0.4392045, "volume": 65624.0}, {"date": "1998-06-03", "close": 0.44798859, "volume": 29599.0}, {"date": "1998-06-04", "close": 0.44798859, "volume": null}, {"date": "1998-06-05", "close": 0.4392045, "volume": 22768.0}, {"date": "1998-06-08", "close": 0.4392045, "volume": null}, {"date": "1998-06-09", "close": 0.4392045, "volume": 62505.0}, {"date": "1998-06-10", "close": 0.4392045, "volume": 23338.0}, {"date": "1998-06-11", "close": 0.41285223, "volume": 33014.0}, {"date": "1998-06-12", "close": 0.36893178, "volume": 188978.0}, {"date": "1998-06-15", "close": 0.33379542, "volume": 225521.0}, {"date": "1998-06-16", "close": 0.33379542, "volume": 110427.0}, {"date": "1998-06-17", "close": 0.33379542, "volume": 83128.0}, {"date": "1998-06-18", "close": 0.33379542, "volume": 71002.0}, {"date": "1998-06-19", "close": 0.34257951, "volume": 80259.0}, {"date": "1998-06-22", "close": 0.33379542, "volume": 126934.0}, {"date": "1998-06-23", "close": 0.31622724, "volume": 112541.0}, {"date": "1998-06-24", "close": 0.31622724, "volume": 19922.0}, {"date": "1998-06-25", "close": 0.30744315, "volume": 155815.0}, {"date": "1998-06-26", "close": 0.31622724, "volume": 135052.0}, {"date": "1998-06-29", "close": 0.31622724, "volume": 253106.0}, {"date": "1998-06-30", "close": 0.3513636, "volume": 569211.0}, {"date": "1998-07-01", "close": 0.3513636, "volume": 280166.0}, {"date": "1998-07-02", "close": 0.3513636, "volume": 136041.0}, {"date": "1998-07-03", "close": 0.3513636, "volume": null}, {"date": "1998-07-06", "close": 0.355755645, "volume": 39845.0}, {"date": "1998-07-07", "close": 0.37771587, "volume": 91074.0}, {"date": "1998-07-08", "close": 0.38649996, "volume": 372264.0}, {"date": "1998-07-09", "close": 0.37771587, "volume": 45537.0}, {"date": "1998-07-10", "close": 0.36893178, "volume": 64321.0}, {"date": "1998-07-13", "close": 0.36893178, "volume": 51229.0}, {"date": "1998-07-14", "close": 0.36893178, "volume": null}, {"date": "1998-07-15", "close": 0.36893178, "volume": 373175.0}, {"date": "1998-07-16", "close": 0.37771587, "volume": 42122.0}, {"date": "1998-07-17", "close": 0.37771587, "volume": 22768.0}, {"date": "1998-07-20", "close": 0.37771587, "volume": null}, {"date": "1998-07-21", "close": 0.37771587, "volume": null}, {"date": "1998-07-22", "close": 0.38649996, "volume": 6261.0}, {"date": "1998-07-23", "close": 0.38649996, "volume": 143077.0}, {"date": "1998-07-24", "close": 0.39528405, "volume": 48690.0}, {"date": "1998-07-27", "close": 0.37771587, "volume": 45537.0}, {"date": "1998-07-28", "close": 0.37771587, "volume": null}, {"date": "1998-07-29", "close": 0.3513636, "volume": 65152.0}, {"date": "1998-07-30", "close": 0.3513636, "volume": 136611.0}, {"date": "1998-07-31", "close": 0.37771587, "volume": 1138.0}, {"date": "1998-08-03", "close": 0.3513636, "volume": 22768.0}, {"date": "1998-08-04", "close": 0.3513636, "volume": null}, {"date": "1998-08-05", "close": 0.3513636, "volume": null}, {"date": "1998-08-06", "close": 0.3513636, "volume": 34153.0}, {"date": "1998-08-07", "close": 0.3513636, "volume": 8367.0}, {"date": "1998-08-10", "close": 0.3513636, "volume": null}, {"date": "1998-08-11", "close": 0.33379542, "volume": 5392.0}, {"date": "1998-08-12", "close": 0.30744315, "volume": 30168.0}, {"date": "1998-08-13", "close": 0.30744315, "volume": 10360.0}, {"date": "1998-08-14", "close": 0.30744315, "volume": 86122.0}, {"date": "1998-08-17", "close": 0.32501133, "volume": 22768.0}, {"date": "1998-08-18", "close": 0.30744315, "volume": 20492.0}, {"date": "1998-08-19", "close": 0.30744315, "volume": null}, {"date": "1998-08-20", "close": 0.30744315, "volume": null}, {"date": "1998-08-21", "close": 0.30744315, "volume": null}, {"date": "1998-08-24", "close": 0.32501133, "volume": 34153.0}, {"date": "1998-08-25", "close": 0.32501133, "volume": null}, {"date": "1998-08-26", "close": 0.30744315, "volume": 11384.0}, {"date": "1998-08-27", "close": 0.30744315, "volume": null}, {"date": "1998-08-28", "close": 0.30744315, "volume": 42138.0}, {"date": "1998-08-31", "close": 0.30744315, "volume": null}, {"date": "1998-09-01", "close": 0.32501133, "volume": 16.0}, {"date": "1998-09-02", "close": 0.28987497, "volume": 22768.0}, {"date": "1998-09-03", "close": 0.28987497, "volume": null}, {"date": "1998-09-04", "close": 0.32501133, "volume": 22752.0}, {"date": "1998-09-07", "close": 0.31622724, "volume": 2277.0}, {"date": "1998-09-08", "close": 0.30744315, "volume": 50091.0}, {"date": "1998-09-09", "close": 0.2635227, "volume": 86406.0}, {"date": "1998-09-10", "close": 0.2635227, "volume": 49700.0}, {"date": "1998-09-11", "close": 0.2635227, "volume": null}, {"date": "1998-09-14", "close": 0.30744315, "volume": 1138.0}, {"date": "1998-09-15", "close": 0.30744315, "volume": 22768.0}, {"date": "1998-09-16", "close": 0.30744315, "volume": 22768.0}, {"date": "1998-09-17", "close": 0.30744315, "volume": 569.0}, {"date": "1998-09-18", "close": 0.30744315, "volume": null}, {"date": "1998-09-21", "close": 0.30744315, "volume": null}, {"date": "1998-09-22", "close": 0.30744315, "volume": null}, {"date": "1998-09-23", "close": 0.30744315, "volume": null}, {"date": "1998-09-24", "close": 0.28987497, "volume": 31307.0}, {"date": "1998-09-25", "close": 0.28987497, "volume": 4030.0}, {"date": "1998-09-28", "close": 0.28987497, "volume": null}, {"date": "1998-09-29", "close": 0.28987497, "volume": null}, {"date": "1998-09-30", "close": 0.29865906, "volume": 5692.0}, {"date": "1998-10-01", "close": 0.303051105, "volume": 9107.0}, {"date": "1998-10-02", "close": 0.303051105, "volume": 11384.0}, {"date": "1998-10-05", "close": 0.303051105, "volume": null}, {"date": "1998-10-06", "close": 0.303051105, "volume": null}, {"date": "1998-10-07", "close": 0.33379542, "volume": 11384.0}, {"date": "1998-10-08", "close": 0.3513636, "volume": 26491.0}, {"date": "1998-10-09", "close": 0.3513636, "volume": 15369.0}, {"date": "1998-10-12", "close": 0.36014769, "volume": 14067.0}, {"date": "1998-10-13", "close": 0.36014769, "volume": 6261.0}, {"date": "1998-10-14", "close": 0.36014769, "volume": 11384.0}, {"date": "1998-10-15", "close": 0.36014769, "volume": null}, {"date": "1998-10-16", "close": 0.36014769, "volume": 22199.0}, {"date": "1998-10-19", "close": 0.3513636, "volume": 15052.0}, {"date": "1998-10-20", "close": 0.3513636, "volume": 9677.0}, {"date": "1998-10-21", "close": 0.3513636, "volume": null}, {"date": "1998-10-22", "close": 0.3513636, "volume": null}, {"date": "1998-10-23", "close": 0.36014769, "volume": 17076.0}, {"date": "1998-10-26", "close": 0.36014769, "volume": null}, {"date": "1998-10-27", "close": 0.3513636, "volume": 24704.0}, {"date": "1998-10-28", "close": 0.3513636, "volume": 27266.0}, {"date": "1998-10-29", "close": 0.3513636, "volume": 77413.0}, {"date": "1998-10-30", "close": 0.3513636, "volume": null}, {"date": "1998-11-02", "close": 0.32501133, "volume": 39845.0}, {"date": "1998-11-03", "close": 0.32501133, "volume": null}, {"date": "1998-11-04", "close": 0.32501133, "volume": null}, {"date": "1998-11-05", "close": 0.32501133, "volume": null}, {"date": "1998-11-06", "close": 0.32501133, "volume": 11384.0}, {"date": "1998-11-09", "close": 0.3513636, "volume": 9259.0}, {"date": "1998-11-10", "close": 0.34257951, "volume": 6261.0}, {"date": "1998-11-11", "close": 0.3513636, "volume": 24191.0}, {"date": "1998-11-12", "close": 0.33379542, "volume": 11384.0}, {"date": "1998-11-13", "close": 0.3513636, "volume": 24254.0}, {"date": "1998-11-16", "close": 0.36014769, "volume": 28461.0}, {"date": "1998-11-17", "close": 0.36014769, "volume": null}, {"date": "1998-11-18", "close": 0.36014769, "volume": null}, {"date": "1998-11-19", "close": 0.3513636, "volume": 68305.0}, {"date": "1998-11-20", "close": 0.34257951, "volume": 5692.0}, {"date": "1998-11-23", "close": 0.34257951, "volume": 124202.0}, {"date": "1998-11-24", "close": 0.34257951, "volume": 134220.0}, {"date": "1998-11-25", "close": 0.30744315, "volume": 187840.0}, {"date": "1998-11-26", "close": 0.30744315, "volume": 12523.0}, {"date": "1998-11-27", "close": 0.39528405, "volume": 42122.0}, {"date": "1998-11-30", "close": 0.40406814, "volume": 161827.0}, {"date": "1998-12-01", "close": 0.42163632, "volume": 72119.0}, {"date": "1998-12-02", "close": 0.43042041, "volume": 88797.0}, {"date": "1998-12-03", "close": 0.43042041, "volume": 15767.0}, {"date": "1998-12-04", "close": 0.40406814, "volume": 21630.0}, {"date": "1998-12-07", "close": 0.3513636, "volume": 50660.0}, {"date": "1998-12-08", "close": 0.39528405, "volume": 11953.0}, {"date": "1998-12-09", "close": 0.39528405, "volume": null}, {"date": "1998-12-10", "close": 0.39528405, "volume": null}, {"date": "1998-12-11", "close": 0.37771587, "volume": 1729832.0}, {"date": "1998-12-14", "close": 0.3513636, "volume": 6261.0}, {"date": "1998-12-15", "close": 0.3513636, "volume": 4554.0}, {"date": "1998-12-16", "close": 0.3513636, "volume": null}, {"date": "1998-12-17", "close": 0.34257951, "volume": 51229.0}, {"date": "1998-12-18", "close": 0.3513636, "volume": 40983.0}, {"date": "1998-12-21", "close": 0.3513636, "volume": 29599.0}, {"date": "1998-12-22", "close": 0.3513636, "volume": 9563.0}, {"date": "1998-12-23", "close": 0.3513636, "volume": null}, {"date": "1998-12-24", "close": 0.3513636, "volume": 1553.0}, {"date": "1998-12-25", "close": 0.3513636, "volume": null}, {"date": "1998-12-28", "close": 0.3513636, "volume": null}, {"date": "1998-12-29", "close": 0.3728392, "volume": 10728.0}, {"date": "1998-12-30", "close": 0.3728392, "volume": null}, {"date": "1998-12-31", "close": 0.4194441, "volume": 134106.0}, {"date": "1999-01-01", "close": 0.4194441, "volume": null}, {"date": "1999-01-04", "close": 0.4194441, "volume": 21457.0}, {"date": "1999-01-05", "close": 0.425036688, "volume": 11265.0}, {"date": "1999-01-06", "close": 0.43808606, "volume": 64371.0}, {"date": "1999-01-07", "close": 0.42876508, "volume": 21564.0}, {"date": "1999-01-08", "close": 0.42876508, "volume": 1609.0}, {"date": "1999-01-11", "close": 0.44740704, "volume": 109431.0}, {"date": "1999-01-12", "close": 0.45672802, "volume": 3219.0}, {"date": "1999-01-13", "close": 0.45672802, "volume": 1266.0}, {"date": "1999-01-14", "close": 0.44740704, "volume": 20867.0}, {"date": "1999-01-15", "close": 0.4194441, "volume": 722.0}, {"date": "1999-01-18", "close": 0.4194441, "volume": 56139.0}, {"date": "1999-01-19", "close": 0.4194441, "volume": null}, {"date": "1999-01-20", "close": 0.4194441, "volume": null}, {"date": "1999-01-21", "close": 0.41012312, "volume": 176496.0}, {"date": "1999-01-22", "close": 0.4194441, "volume": 107285.0}, {"date": "1999-01-25", "close": 0.4194441, "volume": 54179.0}, {"date": "1999-01-26", "close": 0.4194441, "volume": null}, {"date": "1999-01-27", "close": 0.4194441, "volume": 296305.0}, {"date": "1999-01-28", "close": 0.4194441, "volume": 186676.0}, {"date": "1999-01-29", "close": 0.4194441, "volume": 12338.0}, {"date": "1999-02-01", "close": 0.4194441, "volume": 560101.0}, {"date": "1999-02-02", "close": 0.4194441, "volume": 94559.0}, {"date": "1999-02-03", "close": 0.41012312, "volume": 64371.0}, {"date": "1999-02-04", "close": 0.41012312, "volume": null}, {"date": "1999-02-05", "close": 0.4194441, "volume": 829904.0}, {"date": "1999-02-08", "close": 0.4194441, "volume": null}, {"date": "1999-02-09", "close": 0.43808606, "volume": 268.0}, {"date": "1999-02-10", "close": 0.43808606, "volume": 805.0}, {"date": "1999-02-11", "close": 0.43808606, "volume": null}, {"date": "1999-02-12", "close": 0.43808606, "volume": null}, {"date": "1999-02-15", "close": 0.40080214, "volume": 5901.0}, {"date": "1999-02-16", "close": 0.40080214, "volume": null}, {"date": "1999-02-17", "close": 0.40080214, "volume": 164146.0}, {"date": "1999-02-18", "close": 0.4194441, "volume": 308980.0}, {"date": "1999-02-19", "close": 0.4194441, "volume": null}, {"date": "1999-02-22", "close": 0.41012312, "volume": 53642.0}, {"date": "1999-02-23", "close": 0.41012312, "volume": null}, {"date": "1999-02-24", "close": 0.41012312, "volume": null}, {"date": "1999-02-25", "close": 0.41012312, "volume": 2146.0}, {"date": "1999-02-26", "close": 0.41012312, "volume": 26821.0}, {"date": "1999-03-01", "close": 0.4194441, "volume": 17166.0}, {"date": "1999-03-02", "close": 0.40080214, "volume": 1266.0}, {"date": "1999-03-03", "close": 0.40080214, "volume": null}, {"date": "1999-03-04", "close": 0.4194441, "volume": 5364.0}, {"date": "1999-03-05", "close": 0.4194441, "volume": null}, {"date": "1999-03-08", "close": 0.4194441, "volume": null}, {"date": "1999-03-09", "close": 0.4194441, "volume": 134250.0}, {"date": "1999-03-10", "close": 0.4194441, "volume": null}, {"date": "1999-03-11", "close": 0.42876508, "volume": 28967.0}, {"date": "1999-03-12", "close": 0.44740704, "volume": 53925.0}, {"date": "1999-03-15", "close": 0.44740704, "volume": 84205.0}, {"date": "1999-03-16", "close": 0.44274655, "volume": 24284.0}, {"date": "1999-03-17", "close": 0.44274655, "volume": 50424.0}, {"date": "1999-03-18", "close": 0.4194441, "volume": 86633.0}, {"date": "1999-03-19", "close": 0.4194441, "volume": 10728.0}, {"date": "1999-03-22", "close": 0.44740704, "volume": 21457.0}, {"date": "1999-03-23", "close": 0.44740704, "volume": null}, {"date": "1999-03-24", "close": 0.4194441, "volume": 32185.0}, {"date": "1999-03-25", "close": 0.4194441, "volume": 1538.0}, {"date": "1999-03-26", "close": 0.4194441, "volume": null}, {"date": "1999-03-29", "close": 0.4194441, "volume": null}, {"date": "1999-03-30", "close": 0.40080214, "volume": 41841.0}, {"date": "1999-03-31", "close": 0.40080214, "volume": 91192.0}, {"date": "1999-04-01", "close": 0.40080214, "volume": null}, {"date": "1999-04-02", "close": 0.40080214, "volume": null}, {"date": "1999-04-05", "close": 0.40080214, "volume": null}, {"date": "1999-04-06", "close": 0.4194441, "volume": 3737.0}, {"date": "1999-04-07", "close": 0.466049, "volume": 48627.0}, {"date": "1999-04-08", "close": 0.44740704, "volume": 11801.0}, {"date": "1999-04-09", "close": 0.44740704, "volume": 8046.0}, {"date": "1999-04-12", "close": 0.44740704, "volume": 49539.0}, {"date": "1999-04-13", "close": 0.466049, "volume": 95725.0}, {"date": "1999-04-14", "close": 0.44740704, "volume": 107285.0}, {"date": "1999-04-15", "close": 0.45672802, "volume": 32856.0}, {"date": "1999-04-16", "close": 0.466049, "volume": 279075.0}, {"date": "1999-04-19", "close": 0.54061684, "volume": 126518.0}, {"date": "1999-04-20", "close": 0.54061684, "volume": 23469.0}, {"date": "1999-04-21", "close": 0.52197488, "volume": 63800.0}, {"date": "1999-04-22", "close": 0.5126539, "volume": 32185.0}, {"date": "1999-04-23", "close": 0.53129586, "volume": 104737.0}, {"date": "1999-04-26", "close": 0.54061684, "volume": 2360.0}, {"date": "1999-04-27", "close": 0.58722174, "volume": 261480.0}, {"date": "1999-04-28", "close": 0.54061684, "volume": 256304.0}, {"date": "1999-04-29", "close": 0.5592588, "volume": 121768.0}, {"date": "1999-04-30", "close": 0.58722174, "volume": 87223.0}, {"date": "1999-05-03", "close": 0.5592588, "volume": 115546.0}, {"date": "1999-05-04", "close": 0.5592588, "volume": 131424.0}, {"date": "1999-05-05", "close": 0.54993782, "volume": 48278.0}, {"date": "1999-05-06", "close": 0.54993782, "volume": 133892.0}, {"date": "1999-05-07", "close": 0.58722174, "volume": 99104.0}, {"date": "1999-05-10", "close": 0.52197488, "volume": 91192.0}, {"date": "1999-05-11", "close": 0.48469096, "volume": 26499.0}, {"date": "1999-05-12", "close": 0.5126539, "volume": 126459.0}, {"date": "1999-05-13", "close": 0.50333292, "volume": 29074.0}, {"date": "1999-05-14", "close": 0.53129586, "volume": 29235.0}, {"date": "1999-05-17", "close": 0.50333292, "volume": 11801.0}, {"date": "1999-05-18", "close": 0.50333292, "volume": null}, {"date": "1999-05-19", "close": 0.47536998, "volume": 27894.0}, {"date": "1999-05-20", "close": 0.466049, "volume": 25212.0}, {"date": "1999-05-21", "close": 0.466049, "volume": null}, {"date": "1999-05-24", "close": 0.466049, "volume": null}, {"date": "1999-05-25", "close": 0.466049, "volume": 6705.0}, {"date": "1999-05-26", "close": 0.466049, "volume": 32185.0}, {"date": "1999-05-27", "close": 0.466049, "volume": 34599.0}, {"date": "1999-05-28", "close": 0.4194441, "volume": 16500.0}, {"date": "1999-05-31", "close": 0.42410459, "volume": 132170.0}, {"date": "1999-06-01", "close": 0.42410459, "volume": null}, {"date": "1999-06-02", "close": 0.4194441, "volume": 5364.0}, {"date": "1999-06-03", "close": 0.4194441, "volume": null}, {"date": "1999-06-04", "close": 0.466049, "volume": 15664.0}, {"date": "1999-06-07", "close": 0.466049, "volume": 68394.0}, {"date": "1999-06-08", "close": 0.466049, "volume": null}, {"date": "1999-06-09", "close": 0.47536998, "volume": 34375.0}, {"date": "1999-06-10", "close": 0.44740704, "volume": 20116.0}, {"date": "1999-06-11", "close": 0.5126539, "volume": 17023.0}, {"date": "1999-06-14", "close": 0.5126539, "volume": null}, {"date": "1999-06-15", "close": 0.48469096, "volume": 25891.0}, {"date": "1999-06-16", "close": 0.45672802, "volume": 59007.0}, {"date": "1999-06-17", "close": 0.45672802, "volume": 17836.0}, {"date": "1999-06-18", "close": 0.466049, "volume": 13134.0}, {"date": "1999-06-21", "close": 0.466049, "volume": 24676.0}, {"date": "1999-06-22", "close": 0.466049, "volume": 137325.0}, {"date": "1999-06-23", "close": 0.466049, "volume": 123378.0}, {"date": "1999-06-24", "close": 0.466049, "volume": 109431.0}, {"date": "1999-06-25", "close": 0.466049, "volume": 177744.0}, {"date": "1999-06-28", "close": 0.466049, "volume": 62762.0}, {"date": "1999-06-29", "close": 0.52197488, "volume": 203895.0}, {"date": "1999-06-30", "close": 0.5126539, "volume": 122627.0}, {"date": "1999-07-01", "close": 0.5126539, "volume": 35619.0}, {"date": "1999-07-02", "close": 0.5126539, "volume": null}, {"date": "1999-07-05", "close": 0.53129586, "volume": 16629.0}, {"date": "1999-07-06", "close": 0.53129586, "volume": null}, {"date": "1999-07-07", "close": 0.48469096, "volume": 85828.0}, {"date": "1999-07-08", "close": 0.48469096, "volume": 99238.0}, {"date": "1999-07-09", "close": 0.5126539, "volume": 16093.0}, {"date": "1999-07-12", "close": 0.5126539, "volume": null}, {"date": "1999-07-13", "close": 0.48469096, "volume": 14913.0}, {"date": "1999-07-14", "close": 0.49401194, "volume": 4291.0}, {"date": "1999-07-15", "close": 0.466049, "volume": 54286.0}, {"date": "1999-07-16", "close": 0.466049, "volume": 98648.0}, {"date": "1999-07-19", "close": 0.466049, "volume": null}, {"date": "1999-07-20", "close": 0.466049, "volume": 6705.0}, {"date": "1999-07-21", "close": 0.48469096, "volume": 19821.0}, {"date": "1999-07-22", "close": 0.48469096, "volume": 73517.0}, {"date": "1999-07-23", "close": 0.48469096, "volume": 4291.0}, {"date": "1999-07-26", "close": 0.5126539, "volume": 42541.0}, {"date": "1999-07-27", "close": 0.5126539, "volume": null}, {"date": "1999-07-28", "close": 0.47536998, "volume": 16093.0}, {"date": "1999-07-29", "close": 0.5126539, "volume": 4935.0}, {"date": "1999-07-30", "close": 0.49401194, "volume": 28430.0}, {"date": "1999-08-02", "close": 0.57790076, "volume": 193783.0}, {"date": "1999-08-03", "close": 0.54993782, "volume": 115224.0}, {"date": "1999-08-04", "close": 0.5592588, "volume": 10728.0}, {"date": "1999-08-05", "close": 0.58722174, "volume": 187588.0}, {"date": "1999-08-06", "close": 0.58722174, "volume": 122283.0}, {"date": "1999-08-09", "close": 0.58722174, "volume": 214570.0}, {"date": "1999-08-10", "close": 0.58722174, "volume": 123378.0}, {"date": "1999-08-11", "close": 0.58722174, "volume": 202736.0}, {"date": "1999-08-12", "close": 0.59654272, "volume": 72119.0}, {"date": "1999-08-13", "close": 0.6524686, "volume": 183189.0}, {"date": "1999-08-16", "close": 0.62450566, "volume": 67461.0}, {"date": "1999-08-17", "close": 0.62450566, "volume": 54393.0}, {"date": "1999-08-18", "close": 0.6524686, "volume": 112671.0}, {"date": "1999-08-19", "close": 0.6524686, "volume": null}, {"date": "1999-08-20", "close": 0.63382664, "volume": 55488.0}, {"date": "1999-08-23", "close": 0.63382664, "volume": 21382.0}, {"date": "1999-08-24", "close": 0.61518468, "volume": 96687.0}, {"date": "1999-08-25", "close": 0.61518468, "volume": 61263.0}, {"date": "1999-08-26", "close": 0.61518468, "volume": 21457.0}, {"date": "1999-08-27", "close": 0.61518468, "volume": 70272.0}, {"date": "1999-08-30", "close": 0.6058637, "volume": 5364.0}, {"date": "1999-08-31", "close": 0.5592588, "volume": 87357.0}, {"date": "1999-09-01", "close": 0.58722174, "volume": 50424.0}, {"date": "1999-09-02", "close": 0.5592588, "volume": 6729.0}, {"date": "1999-09-03", "close": 0.5592588, "volume": 15825.0}, {"date": "1999-09-06", "close": 0.5592588, "volume": 27903.0}, {"date": "1999-09-07", "close": 0.5592588, "volume": null}, {"date": "1999-09-08", "close": 0.54061684, "volume": 23326.0}, {"date": "1999-09-09", "close": 0.5592588, "volume": 24890.0}, {"date": "1999-09-10", "close": 0.5592588, "volume": 44602.0}, {"date": "1999-09-13", "close": 0.5592588, "volume": null}, {"date": "1999-09-14", "close": 0.5592588, "volume": 184318.0}, {"date": "1999-09-15", "close": 0.5592588, "volume": 32051.0}, {"date": "1999-09-16", "close": 0.5592588, "volume": 38299.0}, {"date": "1999-09-17", "close": 0.54993782, "volume": 4694.0}, {"date": "1999-09-20", "close": 0.54061684, "volume": 3996.0}, {"date": "1999-09-21", "close": 0.5592588, "volume": 8540.0}, {"date": "1999-09-22", "close": 0.5592588, "volume": 7448.0}, {"date": "1999-09-23", "close": 0.59654272, "volume": 364177.0}, {"date": "1999-09-24", "close": 0.58722174, "volume": 43513.0}, {"date": "1999-09-27", "close": 0.6058637, "volume": 127074.0}, {"date": "1999-09-28", "close": 0.62450566, "volume": 202259.0}, {"date": "1999-09-29", "close": 0.67111056, "volume": 503671.0}, {"date": "1999-09-30", "close": 0.6990735, "volume": 721777.0}, {"date": "1999-10-01", "close": 0.70839448, "volume": 966637.0}, {"date": "1999-10-04", "close": 0.71771546, "volume": 91225.0}, {"date": "1999-10-05", "close": 0.72703644, "volume": 283768.0}, {"date": "1999-10-06", "close": 0.6990735, "volume": 217145.0}, {"date": "1999-10-07", "close": 0.67111056, "volume": 65283.0}, {"date": "1999-10-08", "close": 0.68043154, "volume": 42914.0}, {"date": "1999-10-11", "close": 0.6990735, "volume": 69360.0}, {"date": "1999-10-12", "close": 0.7922833, "volume": 406180.0}, {"date": "1999-10-13", "close": 0.7922833, "volume": 146064.0}, {"date": "1999-10-14", "close": 0.82024624, "volume": 317778.0}, {"date": "1999-10-15", "close": 0.8388882, "volume": 375984.0}, {"date": "1999-10-18", "close": 0.77364134, "volume": 45140.0}, {"date": "1999-10-19", "close": 0.77364134, "volume": null}, {"date": "1999-10-20", "close": 0.78296232, "volume": 50343.0}, {"date": "1999-10-21", "close": 0.77364134, "volume": 20384.0}, {"date": "1999-10-22", "close": 0.78296232, "volume": 3830.0}, {"date": "1999-10-25", "close": 0.72703644, "volume": 81998.0}, {"date": "1999-10-26", "close": 0.7922833, "volume": 319987.0}, {"date": "1999-10-27", "close": 0.75499938, "volume": 49887.0}, {"date": "1999-10-28", "close": 0.75499938, "volume": 51162.0}, {"date": "1999-10-29", "close": 0.75499938, "volume": 30040.0}, {"date": "1999-11-01", "close": 0.7456784, "volume": 107285.0}, {"date": "1999-11-02", "close": 0.7456784, "volume": null}, {"date": "1999-11-03", "close": 0.73635742, "volume": 1609.0}, {"date": "1999-11-04", "close": 0.7456784, "volume": 2789.0}, {"date": "1999-11-05", "close": 0.72703644, "volume": 59618.0}, {"date": "1999-11-08", "close": 0.70839448, "volume": 32700.0}, {"date": "1999-11-09", "close": 0.70839448, "volume": null}, {"date": "1999-11-10", "close": 0.71771546, "volume": 27358.0}, {"date": "1999-11-11", "close": 0.6990735, "volume": 39180.0}, {"date": "1999-11-12", "close": 0.72703644, "volume": 22154.0}, {"date": "1999-11-15", "close": 0.71771546, "volume": 4291.0}, {"date": "1999-11-16", "close": 0.76432036, "volume": 289133.0}, {"date": "1999-11-17", "close": 0.73635742, "volume": 10728.0}, {"date": "1999-11-18", "close": 0.70839448, "volume": 6437.0}, {"date": "1999-11-19", "close": 0.7456784, "volume": 6437.0}, {"date": "1999-11-22", "close": 0.7456784, "volume": 19419.0}, {"date": "1999-11-23", "close": 0.73635742, "volume": 109967.0}, {"date": "1999-11-24", "close": 0.6990735, "volume": 24139.0}, {"date": "1999-11-25", "close": 0.6990735, "volume": null}, {"date": "1999-11-26", "close": 0.78296232, "volume": 269355.0}, {"date": "1999-11-29", "close": 0.78296232, "volume": 108250.0}, {"date": "1999-11-30", "close": 0.73635742, "volume": 69249.0}, {"date": "1999-12-01", "close": 0.7456784, "volume": 20921.0}, {"date": "1999-12-02", "close": 0.76432036, "volume": 17702.0}, {"date": "1999-12-03", "close": 0.7456784, "volume": 17166.0}, {"date": "1999-12-06", "close": 0.7456784, "volume": 34868.0}, {"date": "1999-12-07", "close": 0.7456784, "volume": 53642.0}, {"date": "1999-12-08", "close": 0.72703644, "volume": 69735.0}, {"date": "1999-12-09", "close": 0.73635742, "volume": 4438.0}, {"date": "1999-12-10", "close": 0.73635742, "volume": 1287.0}, {"date": "1999-12-13", "close": 0.72703644, "volume": 1449.0}, {"date": "1999-12-14", "close": 0.72703644, "volume": 78854.0}, {"date": "1999-12-15", "close": 0.72703644, "volume": null}, {"date": "1999-12-16", "close": 0.70839448, "volume": 6974.0}, {"date": "1999-12-17", "close": 0.70839448, "volume": 10728.0}, {"date": "1999-12-20", "close": 0.68043154, "volume": 735.0}, {"date": "1999-12-21", "close": 0.6524686, "volume": 61152.0}, {"date": "1999-12-22", "close": 0.6990735, "volume": 30104.0}, {"date": "1999-12-23", "close": 0.68975252, "volume": 28366.0}, {"date": "1999-12-24", "close": 0.68043154, "volume": 2146.0}, {"date": "1999-12-27", "close": 0.68043154, "volume": null}, {"date": "1999-12-28", "close": 0.68043154, "volume": null}, {"date": "1999-12-29", "close": 0.68043154, "volume": null}, {"date": "1999-12-30", "close": 0.6524686, "volume": 12874.0}, {"date": "1999-12-31", "close": 0.6524686, "volume": null}, {"date": "2000-01-03", "close": 0.6524686, "volume": null}, {"date": "2000-01-04", "close": 0.73635742, "volume": 109431.0}, {"date": "2000-01-05", "close": 0.7456784, "volume": 30641.0}, {"date": "2000-01-06", "close": 0.7456784, "volume": null}, {"date": "2000-01-07", "close": 0.6990735, "volume": 25212.0}, {"date": "2000-01-10", "close": 0.6990735, "volume": 5632.0}, {"date": "2000-01-11", "close": 0.6990735, "volume": 8851.0}, {"date": "2000-01-12", "close": 0.6990735, "volume": null}, {"date": "2000-01-13", "close": 0.6990735, "volume": 70593.0}, {"date": "2000-01-14", "close": 0.67111056, "volume": 49512.0}, {"date": "2000-01-17", "close": 0.67111056, "volume": null}, {"date": "2000-01-18", "close": 0.67111056, "volume": 20223.0}, {"date": "2000-01-19", "close": 0.66178958, "volume": 53642.0}, {"date": "2000-01-20", "close": 0.66178958, "volume": 25748.0}, {"date": "2000-01-21", "close": 0.6990735, "volume": 53141.0}, {"date": "2000-01-24", "close": 0.68975252, "volume": 5150.0}, {"date": "2000-01-25", "close": 0.68043154, "volume": 68072.0}, {"date": "2000-01-26", "close": 0.68043154, "volume": null}, {"date": "2000-01-27", "close": 0.68975252, "volume": 20921.0}, {"date": "2000-01-28", "close": 0.6990735, "volume": 54823.0}, {"date": "2000-01-31", "close": 0.68975252, "volume": 24139.0}, {"date": "2000-02-01", "close": 0.68975252, "volume": 17756.0}, {"date": "2000-02-02", "close": 0.6990735, "volume": 18238.0}, {"date": "2000-02-03", "close": 0.6990735, "volume": 14215.0}, {"date": "2000-02-07", "close": 0.7456784, "volume": 322452.0}, {"date": "2000-02-08", "close": 0.7456784, "volume": 29611.0}, {"date": "2000-02-09", "close": 0.6524686, "volume": 288667.0}, {"date": "2000-02-10", "close": 0.66178958, "volume": 35260.0}, {"date": "2000-02-11", "close": 0.6990735, "volume": 42914.0}, {"date": "2000-02-14", "close": 0.6990735, "volume": 1252.0}, {"date": "2000-02-16", "close": 0.73635742, "volume": 31756.0}, {"date": "2000-02-17", "close": 0.73635742, "volume": 10728.0}, {"date": "2000-02-21", "close": 0.7456784, "volume": 159189.0}, {"date": "2000-02-23", "close": 0.73635742, "volume": 184262.0}, {"date": "2000-02-24", "close": 0.72703644, "volume": 10728.0}, {"date": "2000-02-29", "close": 0.6990735, "volume": 93579.0}, {"date": "2000-03-01", "close": 0.6990735, "volume": 16093.0}, {"date": "2000-03-02", "close": 0.72703644, "volume": 8583.0}, {"date": "2000-03-03", "close": 0.68043154, "volume": 60080.0}, {"date": "2000-03-07", "close": 0.68975252, "volume": 5364.0}, {"date": "2000-03-08", "close": 0.68975252, "volume": 3975.0}, {"date": "2000-03-09", "close": 0.68043154, "volume": 121253.0}, {"date": "2000-03-10", "close": 0.68043154, "volume": 12585.0}, {"date": "2000-03-14", "close": 0.68043154, "volume": 7510.0}, {"date": "2000-03-15", "close": 0.68043154, "volume": 6169.0}, {"date": "2000-03-16", "close": 0.68043154, "volume": 21403.0}, {"date": "2000-03-17", "close": 0.6990735, "volume": 30612.0}, {"date": "2000-03-20", "close": 0.72703644, "volume": 12874.0}, {"date": "2000-03-21", "close": 0.72703644, "volume": 11587.0}, {"date": "2000-03-22", "close": 0.71771546, "volume": 6437.0}, {"date": "2000-03-23", "close": 0.6990735, "volume": 99203.0}, {"date": "2000-03-27", "close": 0.67111056, "volume": 11909.0}, {"date": "2000-03-28", "close": 0.6524686, "volume": 17434.0}, {"date": "2000-03-29", "close": 0.66178958, "volume": 2865.0}, {"date": "2000-03-30", "close": 0.613320484, "volume": 101384.0}, {"date": "2000-03-31", "close": 0.57790076, "volume": 49351.0}, {"date": "2000-04-03", "close": 0.6990735, "volume": 18471.0}, {"date": "2000-04-04", "close": 0.62450566, "volume": 59543.0}, {"date": "2000-04-05", "close": 0.61518468, "volume": 49110.0}, {"date": "2000-04-07", "close": 0.61518468, "volume": 25212.0}, {"date": "2000-04-11", "close": 0.57790076, "volume": 49217.0}, {"date": "2000-04-12", "close": 0.57790076, "volume": 85828.0}, {"date": "2000-04-13", "close": 0.6058637, "volume": 19311.0}, {"date": "2000-04-14", "close": 0.62450566, "volume": 56670.0}, {"date": "2000-04-17", "close": 0.5592588, "volume": 84837.0}, {"date": "2000-04-18", "close": 0.5592588, "volume": 41841.0}, {"date": "2000-04-26", "close": 0.6058637, "volume": 2146.0}, {"date": "2000-04-28", "close": 0.5592588, "volume": 21457.0}, {"date": "2000-05-01", "close": 0.5592588, "volume": 13411.0}, {"date": "2000-05-02", "close": 0.5592588, "volume": 26821.0}, {"date": "2000-05-03", "close": 0.5126539, "volume": 110330.0}, {"date": "2000-05-04", "close": 0.54993782, "volume": 2630.0}, {"date": "2000-05-05", "close": 0.54061684, "volume": 97946.0}, {"date": "2000-05-08", "close": 0.5592588, "volume": 41975.0}, {"date": "2000-05-09", "close": 0.5592588, "volume": 23737.0}, {"date": "2000-05-10", "close": 0.57790076, "volume": 134508.0}, {"date": "2000-05-11", "close": 0.57790076, "volume": 5389.0}, {"date": "2000-05-12", "close": 0.57790076, "volume": 10728.0}, {"date": "2000-05-15", "close": 0.6524686, "volume": 47067.0}, {"date": "2000-05-16", "close": 0.6524686, "volume": 116082.0}, {"date": "2000-05-17", "close": 0.6058637, "volume": 51142.0}, {"date": "2000-05-19", "close": 0.6058637, "volume": 42914.0}, {"date": "2000-05-22", "close": 0.6524686, "volume": 21457.0}, {"date": "2000-05-23", "close": 0.63382664, "volume": 13212.0}, {"date": "2000-05-24", "close": 0.58722174, "volume": 110760.0}, {"date": "2000-05-25", "close": 0.5592588, "volume": 170315.0}, {"date": "2000-05-26", "close": 0.54993782, "volume": 18238.0}, {"date": "2000-05-31", "close": 0.5592588, "volume": 2468.0}, {"date": "2000-06-02", "close": 0.5592588, "volume": 11909.0}, {"date": "2000-06-05", "close": 0.5592588, "volume": 72793.0}, {"date": "2000-06-06", "close": 0.57790076, "volume": 16093.0}, {"date": "2000-06-07", "close": 0.57790076, "volume": 2360.0}, {"date": "2000-06-08", "close": 0.57790076, "volume": 58112.0}, {"date": "2000-06-09", "close": 0.57790076, "volume": 34078.0}, {"date": "2000-06-13", "close": 0.6058637, "volume": 52811.0}, {"date": "2000-06-14", "close": 0.58722174, "volume": 9763.0}, {"date": "2000-06-15", "close": 0.56857978, "volume": 10728.0}, {"date": "2000-06-19", "close": 0.57790076, "volume": 14483.0}, {"date": "2000-06-20", "close": 0.5592588, "volume": 63191.0}, {"date": "2000-06-21", "close": 0.54061684, "volume": 82609.0}, {"date": "2000-06-22", "close": 0.67111056, "volume": 277676.0}, {"date": "2000-06-23", "close": 0.6524686, "volume": 133784.0}, {"date": "2000-06-26", "close": 0.6058637, "volume": 92704.0}, {"date": "2000-06-27", "close": 0.61518468, "volume": 19579.0}, {"date": "2000-06-28", "close": 0.61518468, "volume": 39374.0}, {"date": "2000-06-29", "close": 0.6524686, "volume": 368621.0}, {"date": "2000-06-30", "close": 0.6524686, "volume": 61713.0}, {"date": "2000-07-03", "close": 0.68975252, "volume": 88177.0}, {"date": "2000-07-04", "close": 0.67111056, "volume": 102229.0}, {"date": "2000-07-05", "close": 0.67111056, "volume": 5364.0}, {"date": "2000-07-06", "close": 0.68043154, "volume": 11970.0}, {"date": "2000-07-07", "close": 0.68975252, "volume": 90378.0}, {"date": "2000-07-10", "close": 0.72703644, "volume": 19311.0}, {"date": "2000-07-11", "close": 0.6990735, "volume": 35628.0}, {"date": "2000-07-12", "close": 0.68975252, "volume": 10077.0}, {"date": "2000-07-13", "close": 0.67111056, "volume": 12871.0}, {"date": "2000-07-14", "close": 0.66178958, "volume": 14063.0}, {"date": "2000-07-17", "close": 0.66178958, "volume": 20543.0}, {"date": "2000-07-18", "close": 0.66178958, "volume": 80464.0}, {"date": "2000-07-19", "close": 0.66178958, "volume": 9092.0}, {"date": "2000-07-21", "close": 0.66178958, "volume": 12794.0}, {"date": "2000-07-24", "close": 0.6524686, "volume": 10566.0}, {"date": "2000-07-25", "close": 0.64314762, "volume": 17589.0}, {"date": "2000-07-27", "close": 0.67111056, "volume": 3226.0}, {"date": "2000-07-28", "close": 0.6524686, "volume": 9656.0}, {"date": "2000-07-31", "close": 0.6524686, "volume": 5137.0}, {"date": "2000-08-02", "close": 0.68975252, "volume": 193113.0}, {"date": "2000-08-03", "close": 0.67111056, "volume": 187199.0}, {"date": "2000-08-04", "close": 0.68975252, "volume": 36210.0}, {"date": "2000-08-07", "close": 0.6990735, "volume": 21457.0}, {"date": "2000-08-08", "close": 0.6990735, "volume": 21457.0}, {"date": "2000-08-09", "close": 0.6990735, "volume": 48814.0}, {"date": "2000-08-10", "close": 0.70839448, "volume": 82073.0}, {"date": "2000-08-11", "close": 0.71771546, "volume": 31971.0}, {"date": "2000-08-14", "close": 0.70839448, "volume": 100560.0}, {"date": "2000-08-15", "close": 0.6990735, "volume": 43987.0}, {"date": "2000-08-16", "close": 0.71771546, "volume": 10543.0}, {"date": "2000-08-17", "close": 0.6990735, "volume": 37540.0}, {"date": "2000-08-18", "close": 0.6990735, "volume": 10728.0}, {"date": "2000-08-21", "close": 0.68043154, "volume": 3015.0}, {"date": "2000-08-22", "close": 0.67111056, "volume": 60616.0}, {"date": "2000-08-24", "close": 0.63382664, "volume": 204581.0}, {"date": "2000-08-25", "close": 0.64314762, "volume": 3889.0}, {"date": "2000-08-28", "close": 0.6524686, "volume": 130888.0}, {"date": "2000-08-29", "close": 0.6524686, "volume": 2146.0}, {"date": "2000-08-30", "close": 0.63382664, "volume": 63137.0}, {"date": "2000-08-31", "close": 0.63382664, "volume": 179702.0}, {"date": "2000-09-01", "close": 0.63382664, "volume": 6255.0}, {"date": "2000-09-05", "close": 0.64314762, "volume": 22154.0}, {"date": "2000-09-07", "close": 0.64314762, "volume": 5364.0}, {"date": "2000-09-08", "close": 0.63382664, "volume": 11587.0}, {"date": "2000-09-11", "close": 0.63382664, "volume": 10192.0}, {"date": "2000-09-13", "close": 0.62450566, "volume": 186700.0}, {"date": "2000-09-14", "close": 0.6058637, "volume": 45435.0}, {"date": "2000-09-15", "close": 0.61518468, "volume": 7663.0}, {"date": "2000-09-18", "close": 0.64314762, "volume": 10728.0}, {"date": "2000-09-20", "close": 0.6058637, "volume": 21457.0}, {"date": "2000-09-22", "close": 0.6058637, "volume": 24676.0}, {"date": "2000-09-26", "close": 0.59654272, "volume": 62225.0}, {"date": "2000-09-27", "close": 0.59654272, "volume": 16093.0}, {"date": "2000-10-04", "close": 0.57790076, "volume": 263116.0}, {"date": "2000-10-05", "close": 0.57790076, "volume": 242534.0}, {"date": "2000-10-09", "close": 0.57790076, "volume": 5150.0}, {"date": "2000-10-10", "close": 0.59654272, "volume": 16093.0}, {"date": "2000-10-11", "close": 0.6058637, "volume": 51951.0}, {"date": "2000-10-12", "close": 0.63382664, "volume": 61321.0}, {"date": "2000-10-13", "close": 0.63382664, "volume": 10728.0}, {"date": "2000-10-17", "close": 0.6058637, "volume": 89046.0}, {"date": "2000-10-18", "close": 0.61518468, "volume": 5364.0}, {"date": "2000-10-20", "close": 0.61518468, "volume": 20416.0}, {"date": "2000-10-23", "close": 0.64314762, "volume": 26253.0}, {"date": "2000-10-24", "close": 0.62450566, "volume": 10728.0}, {"date": "2000-10-25", "close": 0.63382664, "volume": 536.0}, {"date": "2000-10-26", "close": 0.62450566, "volume": 13357.0}, {"date": "2000-10-27", "close": 0.6058637, "volume": 56378.0}, {"date": "2000-10-30", "close": 0.58722174, "volume": 190699.0}, {"date": "2000-10-31", "close": 0.58722174, "volume": 272077.0}, {"date": "2000-11-01", "close": 0.63382664, "volume": 32185.0}, {"date": "2000-11-02", "close": 0.6058637, "volume": 88269.0}, {"date": "2000-11-03", "close": 0.61518468, "volume": 48479.0}, {"date": "2000-11-06", "close": 0.61518468, "volume": 59677.0}, {"date": "2000-11-07", "close": 0.61518468, "volume": 113722.0}, {"date": "2000-11-08", "close": 0.6524686, "volume": 10728.0}, {"date": "2000-11-09", "close": 0.6524686, "volume": 65980.0}, {"date": "2000-11-10", "close": 0.68043154, "volume": 56056.0}, {"date": "2000-11-13", "close": 0.68043154, "volume": 12338.0}, {"date": "2000-11-14", "close": 0.68043154, "volume": 2575.0}, {"date": "2000-11-15", "close": 0.6524686, "volume": 38623.0}, {"date": "2000-11-16", "close": 0.63382664, "volume": 26821.0}, {"date": "2000-11-17", "close": 0.603999504, "volume": 219934.0}, {"date": "2000-11-20", "close": 0.6058637, "volume": 4613.0}, {"date": "2000-11-21", "close": 0.63382664, "volume": 14581.0}, {"date": "2000-11-22", "close": 0.6524686, "volume": 576537.0}, {"date": "2000-11-23", "close": 0.6990735, "volume": 67591.0}, {"date": "2000-11-24", "close": 0.6990735, "volume": 946512.0}, {"date": "2000-11-27", "close": 0.81092526, "volume": 507100.0}, {"date": "2000-11-28", "close": 0.7456784, "volume": 182384.0}, {"date": "2000-11-29", "close": 0.75499938, "volume": 24676.0}, {"date": "2000-11-30", "close": 0.71771546, "volume": 42344.0}, {"date": "2000-12-01", "close": 0.68975252, "volume": 287523.0}, {"date": "2000-12-04", "close": 0.6524686, "volume": 30195.0}, {"date": "2000-12-05", "close": 0.70839448, "volume": 5364.0}, {"date": "2000-12-06", "close": 0.73635742, "volume": 16093.0}, {"date": "2000-12-07", "close": 0.73635742, "volume": 26821.0}, {"date": "2000-12-08", "close": 0.71771546, "volume": 50081.0}, {"date": "2000-12-11", "close": 0.67111056, "volume": 8926.0}, {"date": "2000-12-12", "close": 0.67111056, "volume": null}, {"date": "2000-12-13", "close": 0.67111056, "volume": 10728.0}, {"date": "2000-12-14", "close": 0.67111056, "volume": 17434.0}, {"date": "2000-12-15", "close": 0.67111056, "volume": null}, {"date": "2000-12-18", "close": 0.6524686, "volume": 76038.0}, {"date": "2000-12-19", "close": 0.67111056, "volume": 106212.0}, {"date": "2000-12-20", "close": 0.67111056, "volume": null}, {"date": "2000-12-21", "close": 0.67111056, "volume": null}, {"date": "2000-12-22", "close": 0.70839448, "volume": 36465.0}, {"date": "2000-12-27", "close": 0.70839448, "volume": 35538.0}, {"date": "2000-12-28", "close": 0.70839448, "volume": null}, {"date": "2000-12-29", "close": 0.72703644, "volume": 2146.0}, {"date": "2001-01-02", "close": 0.77364134, "volume": 71613.0}, {"date": "2001-01-03", "close": 0.70839448, "volume": 8583.0}, {"date": "2001-01-04", "close": 0.7456784, "volume": 1073.0}, {"date": "2001-01-05", "close": 0.7456784, "volume": null}, {"date": "2001-01-08", "close": 0.71771546, "volume": 19311.0}, {"date": "2001-01-09", "close": 0.70839448, "volume": 42056.0}, {"date": "2001-01-10", "close": 0.71771546, "volume": 98032.0}, {"date": "2001-01-11", "close": 0.71771546, "volume": 82341.0}, {"date": "2001-01-12", "close": 0.72703644, "volume": 19311.0}, {"date": "2001-01-15", "close": 0.7456784, "volume": 19928.0}, {"date": "2001-01-16", "close": 0.72703644, "volume": 30002.0}, {"date": "2001-01-17", "close": 0.72703644, "volume": 14628.0}, {"date": "2001-01-18", "close": 0.72703644, "volume": 2068.0}, {"date": "2001-01-19", "close": 0.7456784, "volume": 21457.0}, {"date": "2001-01-22", "close": 0.73635742, "volume": 3219.0}, {"date": "2001-01-23", "close": 0.7456784, "volume": 157031.0}, {"date": "2001-01-24", "close": 0.75499938, "volume": 26821.0}, {"date": "2001-01-25", "close": 0.77364134, "volume": 315417.0}, {"date": "2001-01-29", "close": 0.77364134, "volume": 12874.0}, {"date": "2001-01-30", "close": 0.77364134, "volume": null}, {"date": "2001-01-31", "close": 0.7456784, "volume": 55252.0}, {"date": "2001-02-01", "close": 0.73635742, "volume": 111576.0}, {"date": "2001-02-02", "close": 0.7456784, "volume": 55037.0}, {"date": "2001-02-05", "close": 0.73635742, "volume": 1214.0}, {"date": "2001-02-06", "close": 0.7456784, "volume": 199161.0}, {"date": "2001-02-07", "close": 0.75499938, "volume": 2146.0}, {"date": "2001-02-08", "close": 0.7456784, "volume": 34868.0}, {"date": "2001-02-09", "close": 0.7456784, "volume": 19848.0}, {"date": "2001-02-12", "close": 0.7456784, "volume": 123378.0}, {"date": "2001-02-13", "close": 0.72703644, "volume": 340074.0}, {"date": "2001-02-14", "close": 0.72703644, "volume": 89046.0}, {"date": "2001-02-15", "close": 0.7456784, "volume": 141455.0}, {"date": "2001-02-16", "close": 0.7456784, "volume": 6196.0}, {"date": "2001-02-19", "close": 0.7456784, "volume": 16093.0}, {"date": "2001-02-20", "close": 0.73635742, "volume": 1609.0}, {"date": "2001-02-21", "close": 0.7456784, "volume": 35940.0}, {"date": "2001-02-22", "close": 0.72703644, "volume": 8416.0}, {"date": "2001-02-23", "close": 0.72703644, "volume": 3921.0}, {"date": "2001-02-26", "close": 0.72703644, "volume": 128742.0}, {"date": "2001-02-27", "close": 0.7922833, "volume": 1542517.0}, {"date": "2001-02-28", "close": 0.7922833, "volume": 143110.0}, {"date": "2001-03-01", "close": 0.7456784, "volume": 40251.0}, {"date": "2001-03-02", "close": 0.7456784, "volume": 67034.0}, {"date": "2001-03-05", "close": 0.7456784, "volume": 48881.0}, {"date": "2001-03-06", "close": 0.7456784, "volume": 17206.0}, {"date": "2001-03-07", "close": 0.71771546, "volume": 1341.0}, {"date": "2001-03-08", "close": 0.71771546, "volume": 10010.0}, {"date": "2001-03-09", "close": 0.71771546, "volume": 8583.0}, {"date": "2001-03-12", "close": 0.71771546, "volume": 41312.0}, {"date": "2001-03-13", "close": 0.71771546, "volume": 23603.0}, {"date": "2001-03-14", "close": 0.76432036, "volume": 128543.0}, {"date": "2001-03-15", "close": 0.76432036, "volume": 221543.0}, {"date": "2001-03-16", "close": 0.75499938, "volume": 62066.0}, {"date": "2001-03-19", "close": 0.7456784, "volume": 331347.0}, {"date": "2001-03-20", "close": 0.71771546, "volume": 10728.0}, {"date": "2001-03-21", "close": 0.71771546, "volume": 53642.0}, {"date": "2001-03-22", "close": 0.7456784, "volume": 13639.0}, {"date": "2001-03-23", "close": 0.7456784, "volume": null}, {"date": "2001-03-26", "close": 0.6990735, "volume": 27894.0}, {"date": "2001-03-27", "close": 0.72703644, "volume": 644.0}, {"date": "2001-03-28", "close": 0.68043154, "volume": 70808.0}, {"date": "2001-03-29", "close": 0.68043154, "volume": 1810.0}, {"date": "2001-03-30", "close": 0.6990735, "volume": 6967.0}, {"date": "2001-04-02", "close": 0.6990735, "volume": null}, {"date": "2001-04-03", "close": 0.7456784, "volume": 23710.0}, {"date": "2001-04-04", "close": 0.7456784, "volume": null}, {"date": "2001-04-05", "close": 0.7456784, "volume": null}, {"date": "2001-04-06", "close": 0.7456784, "volume": null}, {"date": "2001-04-09", "close": 0.6990735, "volume": 43250.0}, {"date": "2001-04-10", "close": 0.7456784, "volume": 25949.0}, {"date": "2001-04-11", "close": 0.6990735, "volume": 5364.0}, {"date": "2001-04-12", "close": 0.6990735, "volume": null}, {"date": "2001-04-17", "close": 0.68043154, "volume": 2682.0}, {"date": "2001-04-18", "close": 0.6990735, "volume": 32185.0}, {"date": "2001-04-19", "close": 0.6990735, "volume": 137502.0}, {"date": "2001-04-20", "close": 0.6990735, "volume": null}, {"date": "2001-04-23", "close": 0.6990735, "volume": 10728.0}, {"date": "2001-04-24", "close": 0.68975252, "volume": 6437.0}, {"date": "2001-04-26", "close": 0.6990735, "volume": 18238.0}, {"date": "2001-04-27", "close": 0.6990735, "volume": 182384.0}, {"date": "2001-04-30", "close": 0.6990735, "volume": 85345.0}, {"date": "2001-05-01", "close": 0.7456784, "volume": 12070.0}, {"date": "2001-05-02", "close": 0.73635742, "volume": 1368.0}, {"date": "2001-05-03", "close": 0.71771546, "volume": 6678.0}, {"date": "2001-05-04", "close": 0.6990735, "volume": 6437.0}, {"date": "2001-05-07", "close": 0.70839448, "volume": 18882.0}, {"date": "2001-05-08", "close": 0.70839448, "volume": null}, {"date": "2001-05-09", "close": 0.71771546, "volume": 15020.0}, {"date": "2001-05-10", "close": 0.7456784, "volume": 30040.0}, {"date": "2001-05-11", "close": 0.82024624, "volume": 5364.0}, {"date": "2001-05-14", "close": 0.82024624, "volume": null}, {"date": "2001-05-15", "close": 0.7456784, "volume": 10728.0}, {"date": "2001-05-16", "close": 0.82956722, "volume": 116002.0}, {"date": "2001-05-17", "close": 0.82956722, "volume": 47205.0}, {"date": "2001-05-18", "close": 0.82956722, "volume": 56003.0}, {"date": "2001-05-21", "close": 0.86685114, "volume": 592113.0}, {"date": "2001-05-22", "close": 0.8388882, "volume": 86053.0}, {"date": "2001-05-23", "close": 0.81092526, "volume": 41187.0}, {"date": "2001-05-24", "close": 0.7922833, "volume": 13729.0}, {"date": "2001-05-25", "close": 0.7922833, "volume": 9530.0}, {"date": "2001-05-28", "close": 0.7922833, "volume": 6652.0}, {"date": "2001-05-29", "close": 0.77364134, "volume": 7510.0}, {"date": "2001-05-30", "close": 0.77364134, "volume": null}, {"date": "2001-05-31", "close": 0.7456784, "volume": 29396.0}, {"date": "2001-06-01", "close": 0.7456784, "volume": 73426.0}, {"date": "2001-06-04", "close": 0.78296232, "volume": 38354.0}, {"date": "2001-06-05", "close": 0.76432036, "volume": 17203.0}, {"date": "2001-06-06", "close": 0.78296232, "volume": 45060.0}, {"date": "2001-06-07", "close": 0.78296232, "volume": 54007.0}, {"date": "2001-06-08", "close": 0.7922833, "volume": 64.0}, {"date": "2001-06-12", "close": 0.78296232, "volume": 76172.0}, {"date": "2001-06-13", "close": 0.78296232, "volume": 63298.0}, {"date": "2001-06-14", "close": 0.77364134, "volume": 10728.0}, {"date": "2001-06-15", "close": 0.72703644, "volume": 65592.0}, {"date": "2001-06-18", "close": 0.75499938, "volume": 4291.0}, {"date": "2001-06-19", "close": 0.75499938, "volume": 129232.0}, {"date": "2001-06-20", "close": 0.7456784, "volume": 27894.0}, {"date": "2001-06-21", "close": 0.7456784, "volume": 4291.0}, {"date": "2001-06-22", "close": 0.7456784, "volume": 10728.0}, {"date": "2001-06-25", "close": 0.7456784, "volume": 32185.0}, {"date": "2001-06-26", "close": 0.7922833, "volume": 108894.0}, {"date": "2001-06-27", "close": 0.7922833, "volume": 64597.0}, {"date": "2001-06-28", "close": 0.7922833, "volume": 5164.0}, {"date": "2001-06-29", "close": 0.82956722, "volume": 16447.0}, {"date": "2001-07-02", "close": 0.82956722, "volume": null}, {"date": "2001-07-03", "close": 0.82956722, "volume": null}, {"date": "2001-07-04", "close": 0.82956722, "volume": null}, {"date": "2001-07-05", "close": 0.78296232, "volume": 30211.0}, {"date": "2001-07-06", "close": 0.82956722, "volume": 64371.0}, {"date": "2001-07-09", "close": 0.82024624, "volume": 1073.0}, {"date": "2001-07-10", "close": 0.7922833, "volume": 1931.0}, {"date": "2001-07-11", "close": 0.78296232, "volume": 107285.0}, {"date": "2001-07-12", "close": 0.78296232, "volume": null}, {"date": "2001-07-13", "close": 0.78296232, "volume": 9656.0}, {"date": "2001-07-16", "close": 0.78296232, "volume": 10728.0}, {"date": "2001-07-17", "close": 0.78296232, "volume": 10728.0}, {"date": "2001-07-18", "close": 0.7922833, "volume": 18936.0}, {"date": "2001-07-19", "close": 0.7922833, "volume": null}, {"date": "2001-07-20", "close": 0.80160428, "volume": 59007.0}, {"date": "2001-07-23", "close": 0.80160428, "volume": null}, {"date": "2001-07-24", "close": 0.80160428, "volume": 11801.0}, {"date": "2001-07-25", "close": 0.80160428, "volume": 134106.0}, {"date": "2001-07-26", "close": 0.7922833, "volume": 26821.0}, {"date": "2001-07-27", "close": 0.7922833, "volume": 49941.0}, {"date": "2001-07-30", "close": 0.7922833, "volume": 56861.0}, {"date": "2001-07-31", "close": 0.7922833, "volume": 9066.0}, {"date": "2001-08-01", "close": 0.8388882, "volume": 90395.0}, {"date": "2001-08-02", "close": 0.8388882, "volume": 126596.0}, {"date": "2001-08-03", "close": 0.8388882, "volume": 797.0}, {"date": "2001-08-06", "close": 0.82956722, "volume": 47481.0}, {"date": "2001-08-07", "close": 0.8388882, "volume": 3219.0}, {"date": "2001-08-08", "close": 0.7922833, "volume": 96556.0}, {"date": "2001-08-09", "close": 0.81092526, "volume": 12874.0}, {"date": "2001-08-10", "close": 0.82956722, "volume": 12874.0}, {"date": "2001-08-13", "close": 0.82956722, "volume": 5364.0}, {"date": "2001-08-14", "close": 0.80160428, "volume": 10192.0}, {"date": "2001-08-15", "close": 0.80160428, "volume": 4647.0}, {"date": "2001-08-16", "close": 0.77364134, "volume": 114795.0}, {"date": "2001-08-17", "close": 0.77364134, "volume": 35619.0}, {"date": "2001-08-20", "close": 0.7922833, "volume": 59007.0}, {"date": "2001-08-21", "close": 0.7922833, "volume": null}, {"date": "2001-08-22", "close": 0.76432036, "volume": 21744.0}, {"date": "2001-08-23", "close": 0.7922833, "volume": 1073.0}, {"date": "2001-08-24", "close": 0.7922833, "volume": null}, {"date": "2001-08-27", "close": 0.75499938, "volume": 15020.0}, {"date": "2001-08-28", "close": 0.76432036, "volume": 53642.0}, {"date": "2001-08-29", "close": 0.76432036, "volume": 32185.0}, {"date": "2001-08-30", "close": 0.76432036, "volume": 10728.0}, {"date": "2001-08-31", "close": 0.72703644, "volume": 18901.0}, {"date": "2001-09-03", "close": 0.75499938, "volume": 34458.0}, {"date": "2001-09-04", "close": 0.73635742, "volume": 19721.0}, {"date": "2001-09-05", "close": 0.73635742, "volume": 43380.0}, {"date": "2001-09-06", "close": 0.73635742, "volume": null}, {"date": "2001-09-10", "close": 0.76432036, "volume": null}, {"date": "2001-09-11", "close": 0.72703644, "volume": 31057.0}, {"date": "2001-09-12", "close": 0.70839448, "volume": 63298.0}, {"date": "2001-09-13", "close": 0.723368, "volume": null}, {"date": "2001-09-14", "close": 0.675778, "volume": 17756.0}, {"date": "2001-09-17", "close": 0.694814, "volume": 58836.0}, {"date": "2001-09-18", "close": 0.694814, "volume": null}, {"date": "2001-09-19", "close": 0.704332, "volume": 9902.0}, {"date": "2001-09-20", "close": 0.71385, "volume": 35018.0}, {"date": "2001-09-21", "close": 0.76144, "volume": 32045.0}, {"date": "2001-09-24", "close": 0.76144, "volume": 3152.0}, {"date": "2001-09-25", "close": 0.742404, "volume": 683.0}, {"date": "2001-09-26", "close": 0.742404, "volume": 9456.0}, {"date": "2001-09-27", "close": 0.751922, "volume": 47573.0}, {"date": "2001-09-28", "close": 0.71385, "volume": 102963.0}, {"date": "2001-10-01", "close": 0.76144, "volume": 12258.0}, {"date": "2001-10-02", "close": 0.723368, "volume": 10506.0}, {"date": "2001-10-03", "close": 0.742404, "volume": 64880.0}, {"date": "2001-10-04", "close": 0.76144, "volume": 10506.0}, {"date": "2001-10-05", "close": 0.780476, "volume": 3887.0}, {"date": "2001-10-08", "close": 0.85662, "volume": 61870.0}, {"date": "2001-10-09", "close": 0.85662, "volume": 47419.0}, {"date": "2001-10-10", "close": 0.85662, "volume": 52532.0}, {"date": "2001-10-11", "close": 0.875656, "volume": 108216.0}, {"date": "2001-10-12", "close": 0.85662, "volume": 146039.0}, {"date": "2001-10-15", "close": 0.80903, "volume": 5253.0}, {"date": "2001-10-16", "close": 0.85662, "volume": 65665.0}, {"date": "2001-10-17", "close": 0.923246, "volume": 281293.0}, {"date": "2001-10-18", "close": 0.970836, "volume": 92860.0}, {"date": "2001-10-19", "close": 0.913728, "volume": 100458.0}, {"date": "2001-10-22", "close": 0.989872, "volume": 1261.0}, {"date": "2001-10-23", "close": 0.970836, "volume": 19315.0}, {"date": "2001-10-24", "close": 0.9518, "volume": 61638.0}, {"date": "2001-10-25", "close": 0.9518, "volume": 8843.0}, {"date": "2001-10-26", "close": 0.923246, "volume": 10594.0}, {"date": "2001-10-29", "close": 0.961318, "volume": 305859.0}, {"date": "2001-10-30", "close": 1.027944, "volume": 45897.0}, {"date": "2001-10-31", "close": 0.99939, "volume": 117672.0}, {"date": "2001-11-01", "close": 1.04698, "volume": 75844.0}, {"date": "2001-11-02", "close": 1.085052, "volume": 109112.0}, {"date": "2001-11-05", "close": 1.066016, "volume": 115833.0}, {"date": "2001-11-06", "close": 1.075534, "volume": 60324.0}, {"date": "2001-11-07", "close": 1.075534, "volume": 101482.0}, {"date": "2001-11-08", "close": 1.066016, "volume": 106050.0}, {"date": "2001-11-09", "close": 1.04698, "volume": 78544.0}, {"date": "2001-11-12", "close": 1.09457, "volume": 52261.0}, {"date": "2001-11-13", "close": 1.104088, "volume": 165037.0}, {"date": "2001-11-14", "close": 1.132642, "volume": 141785.0}, {"date": "2001-11-15", "close": 1.132642, "volume": 121073.0}, {"date": "2001-11-16", "close": 1.104088, "volume": 63939.0}, {"date": "2001-11-19", "close": 1.113606, "volume": 58898.0}, {"date": "2001-11-20", "close": 1.123124, "volume": 55226.0}, {"date": "2001-11-21", "close": 1.132642, "volume": 36351.0}, {"date": "2001-11-22", "close": 1.104088, "volume": 30118.0}, {"date": "2001-11-23", "close": 1.066016, "volume": 32827.0}, {"date": "2001-11-26", "close": 1.104088, "volume": 29310.0}, {"date": "2001-11-27", "close": 1.123124, "volume": 116268.0}, {"date": "2001-11-28", "close": 1.161196, "volume": 274864.0}, {"date": "2001-11-29", "close": 1.23734, "volume": 299937.0}, {"date": "2001-11-30", "close": 1.275412, "volume": 194638.0}, {"date": "2001-12-03", "close": 1.218304, "volume": 298178.0}, {"date": "2001-12-04", "close": 1.170714, "volume": 126438.0}, {"date": "2001-12-05", "close": 1.18975, "volume": 27697.0}, {"date": "2001-12-06", "close": 1.14216, "volume": 93127.0}, {"date": "2001-12-07", "close": 1.161196, "volume": 12608.0}, {"date": "2001-12-10", "close": 1.14216, "volume": 34776.0}, {"date": "2001-12-11", "close": 1.14216, "volume": 15700.0}, {"date": "2001-12-12", "close": 1.104088, "volume": 16082.0}, {"date": "2001-12-13", "close": 1.104088, "volume": 5253.0}, {"date": "2001-12-14", "close": 1.113606, "volume": 102462.0}, {"date": "2001-12-17", "close": 1.104088, "volume": 193329.0}, {"date": "2001-12-18", "close": 1.132642, "volume": 12278.0}, {"date": "2001-12-19", "close": 1.132642, "volume": 44281.0}, {"date": "2001-12-20", "close": 1.132642, "volume": 31869.0}, {"date": "2001-12-21", "close": 1.151678, "volume": 51376.0}, {"date": "2001-12-24", "close": 1.18975, "volume": 121349.0}, {"date": "2001-12-27", "close": 1.161196, "volume": 602378.0}, {"date": "2001-12-28", "close": 1.161196, "volume": 22421.0}, {"date": "2001-12-31", "close": 1.199268, "volume": 49117.0}, {"date": "2002-01-02", "close": 1.218304, "volume": 41536.0}, {"date": "2002-01-03", "close": 1.218304, "volume": 2385.0}, {"date": "2002-01-04", "close": 1.218304, "volume": 15629.0}, {"date": "2002-01-07", "close": 1.218304, "volume": 21334.0}, {"date": "2002-01-08", "close": 1.218304, "volume": 13658.0}, {"date": "2002-01-09", "close": 1.218304, "volume": 17803.0}, {"date": "2002-01-10", "close": 1.23734, "volume": 76697.0}, {"date": "2002-01-11", "close": 1.256376, "volume": 103126.0}, {"date": "2002-01-14", "close": 1.23734, "volume": 59553.0}, {"date": "2002-01-15", "close": 1.23734, "volume": 57468.0}, {"date": "2002-01-16", "close": 1.208786, "volume": 3648.0}, {"date": "2002-01-17", "close": 1.265894, "volume": 181412.0}, {"date": "2002-01-18", "close": 1.256376, "volume": 97542.0}, {"date": "2002-01-21", "close": 1.275412, "volume": 68933.0}, {"date": "2002-01-22", "close": 1.265894, "volume": 61911.0}, {"date": "2002-01-23", "close": 1.246858, "volume": 136583.0}, {"date": "2002-01-24", "close": 1.303966, "volume": 157831.0}, {"date": "2002-01-25", "close": 1.38011, "volume": 779288.0}, {"date": "2002-01-29", "close": 1.342038, "volume": 166863.0}, {"date": "2002-01-30", "close": 1.33252, "volume": 89151.0}, {"date": "2002-01-31", "close": 1.33252, "volume": 107872.0}, {"date": "2002-02-01", "close": 1.33252, "volume": 87636.0}, {"date": "2002-02-04", "close": 1.351556, "volume": 270960.0}, {"date": "2002-02-05", "close": 1.484808, "volume": 750609.0}, {"date": "2002-02-06", "close": 1.503844, "volume": 654293.0}, {"date": "2002-02-07", "close": 1.494326, "volume": 958163.0}, {"date": "2002-02-08", "close": 1.52288, "volume": 150154.0}, {"date": "2002-02-11", "close": 1.47529, "volume": 216269.0}, {"date": "2002-02-12", "close": 1.52288, "volume": 200072.0}, {"date": "2002-02-13", "close": 1.551434, "volume": 223997.0}, {"date": "2002-02-14", "close": 1.532398, "volume": 488233.0}, {"date": "2002-02-15", "close": 1.57047, "volume": 106115.0}, {"date": "2002-02-18", "close": 1.52288, "volume": 85175.0}, {"date": "2002-02-19", "close": 1.52288, "volume": 106781.0}, {"date": "2002-02-20", "close": 1.4277, "volume": 215762.0}, {"date": "2002-02-21", "close": 1.456254, "volume": 22799.0}, {"date": "2002-02-22", "close": 1.484808, "volume": 41710.0}, {"date": "2002-02-25", "close": 1.503844, "volume": 103942.0}, {"date": "2002-02-26", "close": 1.527639, "volume": 270855.0}, {"date": "2002-02-27", "close": 1.57047, "volume": 297751.0}, {"date": "2002-02-28", "close": 1.608542, "volume": 126392.0}, {"date": "2002-03-01", "close": 1.57047, "volume": 141134.0}, {"date": "2002-03-04", "close": 1.589506, "volume": 128598.0}, {"date": "2002-03-05", "close": 1.541916, "volume": 130888.0}, {"date": "2002-03-06", "close": 1.503844, "volume": 91003.0}, {"date": "2002-03-07", "close": 1.503844, "volume": 77703.0}, {"date": "2002-03-08", "close": 1.456254, "volume": 77916.0}, {"date": "2002-03-11", "close": 1.503844, "volume": 17861.0}, {"date": "2002-03-12", "close": 1.4277, "volume": 79632.0}, {"date": "2002-03-13", "close": 1.52288, "volume": 176117.0}, {"date": "2002-03-14", "close": 1.503844, "volume": 51445.0}, {"date": "2002-03-15", "close": 1.465772, "volume": 90584.0}, {"date": "2002-03-18", "close": 1.465772, "volume": 37117.0}, {"date": "2002-03-19", "close": 1.52288, "volume": 42026.0}, {"date": "2002-03-20", "close": 1.560952, "volume": 66021.0}, {"date": "2002-03-21", "close": 1.608542, "volume": 255989.0}, {"date": "2002-03-22", "close": 1.61806, "volume": 229381.0}, {"date": "2002-03-25", "close": 1.637096, "volume": 252311.0}, {"date": "2002-03-26", "close": 1.599024, "volume": 130866.0}, {"date": "2002-03-27", "close": 1.57047, "volume": 98074.0}, {"date": "2002-03-28", "close": 1.71324, "volume": 711765.0}, {"date": "2002-04-02", "close": 1.741794, "volume": 338417.0}, {"date": "2002-04-03", "close": 1.76083, "volume": 341609.0}, {"date": "2002-04-04", "close": 1.71324, "volume": 90813.0}, {"date": "2002-04-05", "close": 1.798902, "volume": 142309.0}, {"date": "2002-04-08", "close": 1.732276, "volume": 228554.0}, {"date": "2002-04-09", "close": 1.732276, "volume": 83154.0}, {"date": "2002-04-10", "close": 1.694204, "volume": 118516.0}, {"date": "2002-04-11", "close": 1.789384, "volume": 473007.0}, {"date": "2002-04-12", "close": 1.798902, "volume": 74248.0}, {"date": "2002-04-15", "close": 1.732276, "volume": 154787.0}, {"date": "2002-04-16", "close": 1.71324, "volume": 164627.0}, {"date": "2002-04-17", "close": 1.694204, "volume": 86944.0}, {"date": "2002-04-18", "close": 1.71324, "volume": 92850.0}, {"date": "2002-04-19", "close": 1.76083, "volume": 130017.0}, {"date": "2002-04-22", "close": 1.694204, "volume": 84537.0}, {"date": "2002-04-23", "close": 1.741794, "volume": 30994.0}, {"date": "2002-04-24", "close": 1.865528, "volume": 373269.0}, {"date": "2002-04-26", "close": 1.941672, "volume": 216328.0}, {"date": "2002-04-29", "close": 1.95119, "volume": 563634.0}, {"date": "2002-04-30", "close": 1.9036, "volume": 91353.0}, {"date": "2002-05-01", "close": 1.85601, "volume": 46281.0}, {"date": "2002-05-02", "close": 1.875046, "volume": 46491.0}, {"date": "2002-05-03", "close": 1.884564, "volume": 121261.0}, {"date": "2002-05-06", "close": 2.04637, "volume": 339024.0}, {"date": "2002-05-07", "close": 2.18914, "volume": 706464.0}, {"date": "2002-05-08", "close": 2.28432, "volume": 408805.0}, {"date": "2002-05-09", "close": 2.33191, "volume": 661967.0}, {"date": "2002-05-10", "close": 2.255766, "volume": 302673.0}, {"date": "2002-05-13", "close": 2.23673, "volume": 252432.0}, {"date": "2002-05-14", "close": 2.255766, "volume": 427808.0}, {"date": "2002-05-15", "close": 2.28432, "volume": 295497.0}, {"date": "2002-05-16", "close": 2.369982, "volume": 275846.0}, {"date": "2002-05-17", "close": 2.33191, "volume": 173929.0}, {"date": "2002-05-20", "close": 2.33191, "volume": 146580.0}, {"date": "2002-05-21", "close": 2.33191, "volume": 67741.0}, {"date": "2002-05-22", "close": 2.52227, "volume": 612124.0}, {"date": "2002-05-23", "close": 2.52227, "volume": 435688.0}, {"date": "2002-05-24", "close": 2.56986, "volume": 325294.0}, {"date": "2002-05-27", "close": 2.636486, "volume": 288482.0}, {"date": "2002-05-28", "close": 2.588896, "volume": 137694.0}, {"date": "2002-05-29", "close": 2.66504, "volume": 300026.0}, {"date": "2002-05-30", "close": 2.607932, "volume": 171253.0}, {"date": "2002-05-31", "close": 2.52227, "volume": 497644.0}, {"date": "2002-06-03", "close": 2.588896, "volume": 204962.0}, {"date": "2002-06-04", "close": 2.655522, "volume": 458327.0}, {"date": "2002-06-05", "close": 2.71263, "volume": 524992.0}, {"date": "2002-06-06", "close": 2.636486, "volume": 564395.0}, {"date": "2002-06-07", "close": 2.66504, "volume": 316250.0}, {"date": "2002-06-11", "close": 2.61745, "volume": 249393.0}, {"date": "2002-06-12", "close": 2.503234, "volume": 242054.0}, {"date": "2002-06-13", "close": 2.531788, "volume": 334225.0}, {"date": "2002-06-14", "close": 2.607932, "volume": 197265.0}, {"date": "2002-06-17", "close": 2.61745, "volume": 159592.0}, {"date": "2002-06-18", "close": 2.541306, "volume": 141626.0}, {"date": "2002-06-19", "close": 2.493716, "volume": 145271.0}, {"date": "2002-06-20", "close": 2.47468, "volume": 36692.0}, {"date": "2002-06-21", "close": 2.541306, "volume": 222049.0}, {"date": "2002-06-24", "close": 2.560342, "volume": 26266.0}, {"date": "2002-06-25", "close": 2.550824, "volume": 148879.0}, {"date": "2002-06-26", "close": 2.512752, "volume": 95798.0}, {"date": "2002-06-27", "close": 2.465162, "volume": 93202.0}, {"date": "2002-06-28", "close": 2.3795, "volume": 44424.0}, {"date": "2002-07-01", "close": 2.23673, "volume": 340896.0}, {"date": "2002-07-02", "close": 2.246248, "volume": 136960.0}, {"date": "2002-07-03", "close": 2.18914, "volume": 120044.0}, {"date": "2002-07-04", "close": 2.170104, "volume": 238618.0}, {"date": "2002-07-05", "close": 2.170104, "volume": 89829.0}, {"date": "2002-07-08", "close": 2.23673, "volume": 160973.0}, {"date": "2002-07-09", "close": 2.398536, "volume": 270230.0}, {"date": "2002-07-10", "close": 2.52227, "volume": 142156.0}, {"date": "2002-07-11", "close": 2.42709, "volume": 96554.0}, {"date": "2002-07-12", "close": 2.389018, "volume": 73753.0}, {"date": "2002-07-15", "close": 2.455644, "volume": 196045.0}, {"date": "2002-07-16", "close": 2.446126, "volume": 158738.0}, {"date": "2002-07-17", "close": 2.33191, "volume": 89024.0}, {"date": "2002-07-18", "close": 2.33191, "volume": 139901.0}, {"date": "2002-07-19", "close": 2.33191, "volume": 241086.0}, {"date": "2002-07-22", "close": 2.42709, "volume": 148896.0}, {"date": "2002-07-23", "close": 2.3795, "volume": 187457.0}, {"date": "2002-07-24", "close": 2.18914, "volume": 455919.0}, {"date": "2002-07-25", "close": 2.274802, "volume": 101870.0}, {"date": "2002-07-26", "close": 2.28432, "volume": 87470.0}, {"date": "2002-07-29", "close": 2.151068, "volume": 210473.0}, {"date": "2002-07-30", "close": 2.179622, "volume": 135811.0}, {"date": "2002-07-31", "close": 2.217694, "volume": 413693.0}, {"date": "2002-08-01", "close": 2.28432, "volume": 249475.0}, {"date": "2002-08-02", "close": 2.52227, "volume": 440974.0}, {"date": "2002-08-05", "close": 2.484198, "volume": 73050.0}, {"date": "2002-08-06", "close": 2.47468, "volume": 79250.0}, {"date": "2002-08-07", "close": 2.455644, "volume": 124930.0}, {"date": "2002-08-08", "close": 2.588896, "volume": 474089.0}, {"date": "2002-08-09", "close": 2.541306, "volume": 46769.0}, {"date": "2002-08-12", "close": 2.52227, "volume": 90880.0}, {"date": "2002-08-13", "close": 2.579378, "volume": 258958.0}, {"date": "2002-08-14", "close": 2.61745, "volume": 186875.0}, {"date": "2002-08-15", "close": 2.531788, "volume": 63453.0}, {"date": "2002-08-16", "close": 2.626968, "volume": 119773.0}, {"date": "2002-08-19", "close": 2.56986, "volume": 51902.0}, {"date": "2002-08-20", "close": 2.541306, "volume": 120939.0}, {"date": "2002-08-21", "close": 2.52227, "volume": 86846.0}, {"date": "2002-08-22", "close": 2.607932, "volume": 46813.0}, {"date": "2002-08-23", "close": 2.56986, "volume": 39862.0}, {"date": "2002-08-26", "close": 2.598414, "volume": 30433.0}, {"date": "2002-08-27", "close": 2.71263, "volume": 249446.0}, {"date": "2002-08-28", "close": 2.826846, "volume": 330975.0}, {"date": "2002-08-29", "close": 2.922026, "volume": 194062.0}, {"date": "2002-08-30", "close": 2.912508, "volume": 219068.0}, {"date": "2002-09-02", "close": 2.8554, "volume": 147967.0}, {"date": "2002-09-03", "close": 2.99817, "volume": 128494.0}, {"date": "2002-09-04", "close": 3.036242, "volume": 257914.0}, {"date": "2002-09-05", "close": 2.99817, "volume": 350775.0}, {"date": "2002-09-06", "close": 3.083832, "volume": 201116.0}, {"date": "2002-09-09", "close": 3.18853, "volume": 204958.0}, {"date": "2002-09-10", "close": 3.18853, "volume": 148219.0}, {"date": "2002-09-11", "close": 3.09335, "volume": 131630.0}, {"date": "2002-09-12", "close": 2.99817, "volume": 269226.0}, {"date": "2002-09-13", "close": 3.131422, "volume": 171118.0}, {"date": "2002-09-16", "close": 3.074314, "volume": 250347.0}, {"date": "2002-09-17", "close": 2.883954, "volume": 168972.0}, {"date": "2002-09-18", "close": 3.026724, "volume": 203698.0}, {"date": "2002-09-19", "close": 3.09335, "volume": 151935.0}, {"date": "2002-09-20", "close": 3.055278, "volume": 85979.0}, {"date": "2002-09-23", "close": 3.04576, "volume": 25541.0}, {"date": "2002-09-24", "close": 2.893472, "volume": 93665.0}, {"date": "2002-09-25", "close": 2.988652, "volume": 147194.0}, {"date": "2002-09-26", "close": 2.90299, "volume": 18512.0}, {"date": "2002-09-27", "close": 2.8554, "volume": 237295.0}, {"date": "2002-09-30", "close": 2.8554, "volume": 52679.0}, {"date": "2002-10-01", "close": 2.883954, "volume": 49789.0}, {"date": "2002-10-02", "close": 2.779256, "volume": 56034.0}, {"date": "2002-10-03", "close": 2.845882, "volume": 21799.0}, {"date": "2002-10-04", "close": 2.769738, "volume": 56490.0}, {"date": "2002-10-07", "close": 2.684076, "volume": 63474.0}, {"date": "2002-10-08", "close": 2.636486, "volume": 164038.0}, {"date": "2002-10-09", "close": 2.550824, "volume": 323995.0}, {"date": "2002-10-10", "close": 2.61745, "volume": 202827.0}, {"date": "2002-10-11", "close": 2.66504, "volume": 163109.0}, {"date": "2002-10-14", "close": 2.71263, "volume": 35580.0}, {"date": "2002-10-15", "close": 2.76022, "volume": 68549.0}, {"date": "2002-10-16", "close": 2.66504, "volume": 69253.0}, {"date": "2002-10-17", "close": 2.52227, "volume": 41918.0}, {"date": "2002-10-18", "close": 2.446126, "volume": 91592.0}, {"date": "2002-10-21", "close": 2.484198, "volume": 835472.0}, {"date": "2002-10-22", "close": 2.512752, "volume": 31059.0}, {"date": "2002-10-23", "close": 2.47468, "volume": 142111.0}, {"date": "2002-10-24", "close": 2.493716, "volume": 133825.0}, {"date": "2002-10-25", "close": 2.56986, "volume": 87466.0}, {"date": "2002-10-28", "close": 2.693594, "volume": 135071.0}, {"date": "2002-10-29", "close": 2.684076, "volume": 154870.0}, {"date": "2002-10-30", "close": 2.826846, "volume": 167878.0}, {"date": "2002-10-31", "close": 3.09335, "volume": 201945.0}, {"date": "2002-11-01", "close": 2.941062, "volume": 87657.0}, {"date": "2002-11-04", "close": 3.026724, "volume": 95370.0}, {"date": "2002-11-05", "close": 3.026724, "volume": 277961.0}, {"date": "2002-11-06", "close": 2.99817, "volume": 759640.0}, {"date": "2002-11-07", "close": 3.026724, "volume": 94467.0}, {"date": "2002-11-08", "close": 3.026724, "volume": 91951.0}, {"date": "2002-11-11", "close": 3.026724, "volume": 240230.0}, {"date": "2002-11-12", "close": 3.026724, "volume": 196109.0}, {"date": "2002-11-13", "close": 3.102868, "volume": 288233.0}, {"date": "2002-11-14", "close": 3.074314, "volume": 77029.0}, {"date": "2002-11-15", "close": 3.064796, "volume": 77306.0}, {"date": "2002-11-18", "close": 3.102868, "volume": 141061.0}, {"date": "2002-11-19", "close": 3.064796, "volume": 79723.0}, {"date": "2002-11-20", "close": 3.131422, "volume": 155562.0}, {"date": "2002-11-21", "close": 3.131422, "volume": 182530.0}, {"date": "2002-11-22", "close": 3.112386, "volume": 211180.0}, {"date": "2002-11-25", "close": 3.121904, "volume": 145871.0}, {"date": "2002-11-26", "close": 3.017206, "volume": 314912.0}, {"date": "2002-11-27", "close": 2.988652, "volume": 102536.0}, {"date": "2002-11-28", "close": 2.988652, "volume": 142917.0}, {"date": "2002-11-29", "close": 2.979134, "volume": 183180.0}, {"date": "2002-12-02", "close": 2.99817, "volume": 12406.0}, {"date": "2002-12-03", "close": 2.988652, "volume": 90087.0}, {"date": "2002-12-04", "close": 3.04576, "volume": 224196.0}, {"date": "2002-12-05", "close": 3.055278, "volume": 193187.0}, {"date": "2002-12-06", "close": 3.026724, "volume": 130003.0}, {"date": "2002-12-09", "close": 3.026724, "volume": 102784.0}, {"date": "2002-12-10", "close": 3.09335, "volume": 205263.0}, {"date": "2002-12-11", "close": 3.083832, "volume": 234260.0}, {"date": "2002-12-12", "close": 3.074314, "volume": 102203.0}, {"date": "2002-12-13", "close": 3.217084, "volume": 555539.0}, {"date": "2002-12-16", "close": 3.23612, "volume": 196468.0}, {"date": "2002-12-17", "close": 3.226602, "volume": 381078.0}, {"date": "2002-12-18", "close": 3.245638, "volume": 445611.0}, {"date": "2002-12-19", "close": 3.464552, "volume": 661160.0}, {"date": "2002-12-20", "close": 3.540696, "volume": 503495.0}, {"date": "2002-12-23", "close": 3.435998, "volume": 129597.0}, {"date": "2002-12-24", "close": 3.531178, "volume": 110688.0}, {"date": "2002-12-27", "close": 3.47407, "volume": 113663.0}, {"date": "2002-12-30", "close": 3.635876, "volume": 67668.0}, {"date": "2002-12-31", "close": 3.56925, "volume": 123520.0}, {"date": "2003-01-02", "close": 3.61684, "volume": 35490.0}, {"date": "2003-01-03", "close": 3.588286, "volume": 59068.0}, {"date": "2003-01-06", "close": 3.61684, "volume": 163632.0}, {"date": "2003-01-07", "close": 3.740574, "volume": 348203.0}, {"date": "2003-01-08", "close": 3.731056, "volume": 372156.0}, {"date": "2003-01-09", "close": 3.797682, "volume": 302311.0}, {"date": "2003-01-10", "close": 3.740574, "volume": 118686.0}, {"date": "2003-01-13", "close": 3.75961, "volume": 52855.0}, {"date": "2003-01-14", "close": 3.607322, "volume": 284095.0}, {"date": "2003-01-15", "close": 3.588286, "volume": 194496.0}, {"date": "2003-01-16", "close": 3.66443, "volume": 91563.0}, {"date": "2003-01-17", "close": 3.75961, "volume": 234046.0}, {"date": "2003-01-20", "close": 3.75961, "volume": 86327.0}, {"date": "2003-01-21", "close": 3.85479, "volume": 395021.0}, {"date": "2003-01-22", "close": 3.921416, "volume": 195070.0}, {"date": "2003-01-23", "close": 4.178402, "volume": 467685.0}, {"date": "2003-01-24", "close": 4.04515, "volume": 278050.0}, {"date": "2003-01-28", "close": 3.654912, "volume": 540223.0}, {"date": "2003-01-29", "close": 3.578768, "volume": 812678.0}, {"date": "2003-01-30", "close": 3.61684, "volume": 286938.0}, {"date": "2003-01-31", "close": 3.978524, "volume": 334070.0}, {"date": "2003-02-03", "close": 3.921416, "volume": 197958.0}, {"date": "2003-02-04", "close": 4.111776, "volume": 256067.0}, {"date": "2003-02-05", "close": 4.159366, "volume": 431342.0}, {"date": "2003-02-06", "close": 4.09274, "volume": 299141.0}, {"date": "2003-02-07", "close": 3.99756, "volume": 201866.0}, {"date": "2003-02-10", "close": 3.826236, "volume": 118596.0}, {"date": "2003-02-11", "close": 3.731056, "volume": 434124.0}, {"date": "2003-02-12", "close": 3.845272, "volume": 184262.0}, {"date": "2003-02-13", "close": 3.75961, "volume": 154522.0}, {"date": "2003-02-14", "close": 3.826236, "volume": 73512.0}, {"date": "2003-02-17", "close": 3.635876, "volume": 130065.0}, {"date": "2003-02-18", "close": 3.731056, "volume": 156386.0}, {"date": "2003-02-19", "close": 3.85479, "volume": 272114.0}, {"date": "2003-02-20", "close": 3.90238, "volume": 247588.0}, {"date": "2003-02-21", "close": 3.90238, "volume": 189691.0}, {"date": "2003-02-24", "close": 3.845272, "volume": 73144.0}, {"date": "2003-02-25", "close": 3.769128, "volume": 154521.0}, {"date": "2003-02-26", "close": 3.702502, "volume": 337842.0}, {"date": "2003-02-27", "close": 3.683466, "volume": 123636.0}, {"date": "2003-02-28", "close": 3.493106, "volume": 345495.0}, {"date": "2003-03-03", "close": 3.52166, "volume": 291543.0}, {"date": "2003-03-04", "close": 3.540696, "volume": 234684.0}, {"date": "2003-03-05", "close": 3.578768, "volume": 76109.0}, {"date": "2003-03-06", "close": 3.740574, "volume": 78981.0}, {"date": "2003-03-07", "close": 3.673948, "volume": 110017.0}, {"date": "2003-03-10", "close": 3.66443, "volume": 49974.0}, {"date": "2003-03-11", "close": 3.683466, "volume": 116837.0}, {"date": "2003-03-12", "close": 3.626358, "volume": 128919.0}, {"date": "2003-03-13", "close": 3.483588, "volume": 63380.0}, {"date": "2003-03-14", "close": 3.37889, "volume": 242188.0}, {"date": "2003-03-17", "close": 3.531178, "volume": 165785.0}, {"date": "2003-03-18", "close": 3.47407, "volume": 172608.0}, {"date": "2003-03-19", "close": 3.407444, "volume": 139408.0}, {"date": "2003-03-20", "close": 3.37889, "volume": 295021.0}, {"date": "2003-03-21", "close": 3.42648, "volume": 148667.0}, {"date": "2003-03-24", "close": 3.340818, "volume": 258809.0}, {"date": "2003-03-25", "close": 3.47407, "volume": 331962.0}, {"date": "2003-03-26", "close": 3.47407, "volume": 103900.0}, {"date": "2003-03-27", "close": 3.37889, "volume": 80532.0}, {"date": "2003-03-28", "close": 3.359854, "volume": 232338.0}, {"date": "2003-03-31", "close": 3.397926, "volume": 777484.0}, {"date": "2003-04-01", "close": 3.42648, "volume": 462703.0}, {"date": "2003-04-02", "close": 3.302746, "volume": 104846.0}, {"date": "2003-04-03", "close": 3.23612, "volume": 115727.0}, {"date": "2003-04-04", "close": 3.198048, "volume": 67711.0}, {"date": "2003-04-07", "close": 3.217084, "volume": 150375.0}, {"date": "2003-04-08", "close": 3.131422, "volume": 290906.0}, {"date": "2003-04-09", "close": 3.131422, "volume": 51190.0}, {"date": "2003-04-10", "close": 3.179012, "volume": 109216.0}, {"date": "2003-04-11", "close": 3.23612, "volume": 199159.0}, {"date": "2003-04-14", "close": 3.37889, "volume": 84203.0}, {"date": "2003-04-15", "close": 3.245638, "volume": 96499.0}, {"date": "2003-04-16", "close": 3.159976, "volume": 182199.0}, {"date": "2003-04-17", "close": 3.23612, "volume": 241647.0}, {"date": "2003-04-22", "close": 3.23612, "volume": 223338.0}, {"date": "2003-04-23", "close": 3.18853, "volume": 217377.0}, {"date": "2003-04-24", "close": 3.23612, "volume": 69080.0}, {"date": "2003-04-28", "close": 3.3313, "volume": 208487.0}, {"date": "2003-04-29", "close": 3.312264, "volume": 511285.0}, {"date": "2003-04-30", "close": 3.245638, "volume": 164613.0}, {"date": "2003-05-01", "close": 3.23612, "volume": 78158.0}, {"date": "2003-05-02", "close": 3.245638, "volume": 61561.0}, {"date": "2003-05-05", "close": 3.37889, "volume": 192068.0}, {"date": "2003-05-06", "close": 3.369372, "volume": 365518.0}, {"date": "2003-05-07", "close": 3.245638, "volume": 32812.0}, {"date": "2003-05-08", "close": 3.23612, "volume": 155867.0}, {"date": "2003-05-09", "close": 3.293228, "volume": 64111.0}, {"date": "2003-05-12", "close": 3.42648, "volume": 163071.0}, {"date": "2003-05-13", "close": 3.37889, "volume": 226905.0}, {"date": "2003-05-14", "close": 3.28371, "volume": 167217.0}, {"date": "2003-05-15", "close": 3.23612, "volume": 230025.0}, {"date": "2003-05-16", "close": 3.28371, "volume": 79971.0}, {"date": "2003-05-19", "close": 3.359854, "volume": 114614.0}, {"date": "2003-05-20", "close": 3.464552, "volume": 515561.0}, {"date": "2003-05-21", "close": 3.502624, "volume": 109428.0}, {"date": "2003-05-22", "close": 3.483588, "volume": 237297.0}, {"date": "2003-05-23", "close": 3.483588, "volume": 154219.0}, {"date": "2003-05-26", "close": 3.550214, "volume": 209014.0}, {"date": "2003-05-27", "close": 3.550214, "volume": 143977.0}, {"date": "2003-05-28", "close": 3.607322, "volume": 2455332.0}, {"date": "2003-05-29", "close": 3.264674, "volume": 400341.0}, {"date": "2003-05-30", "close": 2.95058, "volume": 1574491.0}, {"date": "2003-06-02", "close": 2.817328, "volume": 552344.0}, {"date": "2003-06-03", "close": 2.931544, "volume": 528252.0}, {"date": "2003-06-04", "close": 3.007688, "volume": 623681.0}, {"date": "2003-06-05", "close": 2.836364, "volume": 260430.0}, {"date": "2003-06-06", "close": 2.731666, "volume": 267203.0}, {"date": "2003-06-10", "close": 2.8554, "volume": 471757.0}, {"date": "2003-06-11", "close": 2.798292, "volume": 186459.0}, {"date": "2003-06-12", "close": 2.80781, "volume": 147335.0}, {"date": "2003-06-13", "close": 2.836364, "volume": 120702.0}, {"date": "2003-06-16", "close": 2.90299, "volume": 242157.0}, {"date": "2003-06-17", "close": 2.864918, "volume": 1580649.0}, {"date": "2003-06-18", "close": 2.99817, "volume": 276496.0}, {"date": "2003-06-19", "close": 3.083832, "volume": 550746.0}, {"date": "2003-06-20", "close": 3.04576, "volume": 116134.0}, {"date": "2003-06-23", "close": 2.988652, "volume": 53172.0}, {"date": "2003-06-24", "close": 2.90299, "volume": 107619.0}, {"date": "2003-06-25", "close": 2.769738, "volume": 236523.0}, {"date": "2003-06-26", "close": 2.931544, "volume": 108445.0}, {"date": "2003-06-27", "close": 2.893472, "volume": 44786.0}, {"date": "2003-06-30", "close": 2.798292, "volume": 98564.0}, {"date": "2003-07-01", "close": 2.798292, "volume": 104870.0}, {"date": "2003-07-02", "close": 2.798292, "volume": 122232.0}, {"date": "2003-07-03", "close": 2.731666, "volume": 213794.0}, {"date": "2003-07-04", "close": 2.61745, "volume": 276381.0}, {"date": "2003-07-07", "close": 2.61745, "volume": 184009.0}, {"date": "2003-07-08", "close": 2.646004, "volume": 142144.0}, {"date": "2003-07-09", "close": 2.71263, "volume": 104258.0}, {"date": "2003-07-10", "close": 2.826846, "volume": 162258.0}, {"date": "2003-07-11", "close": 2.8554, "volume": 327587.0}, {"date": "2003-07-14", "close": 2.99817, "volume": 309826.0}, {"date": "2003-07-15", "close": 3.3313, "volume": 448844.0}, {"date": "2003-07-16", "close": 3.026724, "volume": 479123.0}, {"date": "2003-07-17", "close": 3.04576, "volume": 226428.0}, {"date": "2003-07-18", "close": 3.09335, "volume": 74612.0}, {"date": "2003-07-21", "close": 3.102868, "volume": 89159.0}, {"date": "2003-07-22", "close": 3.14094, "volume": 177282.0}, {"date": "2003-07-23", "close": 3.131422, "volume": 90416.0}, {"date": "2003-07-24", "close": 3.23612, "volume": 422881.0}, {"date": "2003-07-25", "close": 3.255156, "volume": 101320.0}, {"date": "2003-07-28", "close": 3.321782, "volume": 503765.0}, {"date": "2003-07-29", "close": 3.42648, "volume": 727296.0}, {"date": "2003-07-30", "close": 3.340818, "volume": 282502.0}, {"date": "2003-07-31", "close": 3.28371, "volume": 163255.0}, {"date": "2003-08-01", "close": 3.28371, "volume": 201969.0}, {"date": "2003-08-04", "close": 3.293228, "volume": 289918.0}, {"date": "2003-08-05", "close": 3.312264, "volume": 81694.0}, {"date": "2003-08-06", "close": 3.388408, "volume": 454137.0}, {"date": "2003-08-07", "close": 3.388408, "volume": 318630.0}, {"date": "2003-08-08", "close": 3.416962, "volume": 130515.0}, {"date": "2003-08-11", "close": 3.56925, "volume": 258313.0}, {"date": "2003-08-12", "close": 3.56925, "volume": 395727.0}, {"date": "2003-08-13", "close": 3.56925, "volume": 94654.0}, {"date": "2003-08-14", "close": 3.559732, "volume": 388555.0}, {"date": "2003-08-15", "close": 3.61684, "volume": 508253.0}, {"date": "2003-08-18", "close": 3.645394, "volume": 162480.0}, {"date": "2003-08-19", "close": 3.797682, "volume": 190915.0}, {"date": "2003-08-20", "close": 3.66443, "volume": 390816.0}, {"date": "2003-08-21", "close": 3.797682, "volume": 300755.0}, {"date": "2003-08-22", "close": 3.673948, "volume": 230421.0}, {"date": "2003-08-25", "close": 3.47407, "volume": 354695.0}, {"date": "2003-08-26", "close": 3.673948, "volume": 326213.0}, {"date": "2003-08-27", "close": 3.66443, "volume": 328140.0}, {"date": "2003-08-28", "close": 3.66443, "volume": 284022.0}, {"date": "2003-08-29", "close": 3.502624, "volume": 1822399.0}, {"date": "2003-09-01", "close": 3.550214, "volume": 489089.0}, {"date": "2003-09-02", "close": 3.673948, "volume": 622980.0}, {"date": "2003-09-03", "close": 3.626358, "volume": 752234.0}, {"date": "2003-09-04", "close": 3.559732, "volume": 487614.0}, {"date": "2003-09-05", "close": 3.540696, "volume": 278158.0}, {"date": "2003-09-08", "close": 3.626358, "volume": 690419.0}, {"date": "2003-09-09", "close": 3.597804, "volume": 126063.0}, {"date": "2003-09-10", "close": 3.75961, "volume": 777082.0}, {"date": "2003-09-11", "close": 3.71202, "volume": 279764.0}, {"date": "2003-09-12", "close": 3.645394, "volume": 229123.0}, {"date": "2003-09-15", "close": 3.559732, "volume": 44913.0}, {"date": "2003-09-16", "close": 3.559732, "volume": 173218.0}, {"date": "2003-09-17", "close": 3.550214, "volume": 193941.0}, {"date": "2003-09-18", "close": 3.56925, "volume": 146049.0}, {"date": "2003-09-19", "close": 3.56925, "volume": 101433.0}, {"date": "2003-09-22", "close": 3.645394, "volume": 791596.0}, {"date": "2003-09-23", "close": 3.607322, "volume": 581874.0}, {"date": "2003-09-24", "close": 3.607322, "volume": 762635.0}, {"date": "2003-09-25", "close": 3.71202, "volume": 1282239.0}, {"date": "2003-09-26", "close": 3.721538, "volume": 535641.0}, {"date": "2003-09-29", "close": 3.75961, "volume": 339406.0}, {"date": "2003-09-30", "close": 3.702502, "volume": 327108.0}, {"date": "2003-10-01", "close": 3.71202, "volume": 364719.0}, {"date": "2003-10-02", "close": 3.71202, "volume": 169511.0}, {"date": "2003-10-03", "close": 3.71202, "volume": 155624.0}, {"date": "2003-10-06", "close": 3.445516, "volume": 185971.0}, {"date": "2003-10-07", "close": 3.464552, "volume": 141498.0}, {"date": "2003-10-08", "close": 3.435998, "volume": 410724.0}, {"date": "2003-10-09", "close": 3.407444, "volume": 187983.0}, {"date": "2003-10-10", "close": 3.23612, "volume": 750032.0}, {"date": "2003-10-13", "close": 3.274192, "volume": 1021499.0}, {"date": "2003-10-14", "close": 3.293228, "volume": 476941.0}, {"date": "2003-10-15", "close": 3.245638, "volume": 1334189.0}, {"date": "2003-10-16", "close": 3.302746, "volume": 418231.0}, {"date": "2003-10-17", "close": 3.397926, "volume": 543854.0}, {"date": "2003-10-21", "close": 3.502624, "volume": 602695.0}, {"date": "2003-10-22", "close": 3.740574, "volume": 1028071.0}, {"date": "2003-10-23", "close": 3.75961, "volume": 1629268.0}, {"date": "2003-10-24", "close": 3.66443, "volume": 250430.0}, {"date": "2003-10-27", "close": 3.61684, "volume": 411021.0}, {"date": "2003-10-28", "close": 3.52166, "volume": 242235.0}, {"date": "2003-10-29", "close": 3.692984, "volume": 233926.0}, {"date": "2003-10-30", "close": 3.578768, "volume": 398255.0}, {"date": "2003-10-31", "close": 3.61684, "volume": 357814.0}, {"date": "2003-11-03", "close": 3.635876, "volume": 119541.0}, {"date": "2003-11-04", "close": 3.597804, "volume": 199319.0}, {"date": "2003-11-05", "close": 3.61684, "volume": 91635.0}, {"date": "2003-11-06", "close": 3.597804, "volume": 105357.0}, {"date": "2003-11-07", "close": 3.578768, "volume": 157185.0}, {"date": "2003-11-10", "close": 3.56925, "volume": 130477.0}, {"date": "2003-11-11", "close": 3.61684, "volume": 108818.0}, {"date": "2003-11-12", "close": 3.597804, "volume": 135149.0}, {"date": "2003-11-13", "close": 3.750092, "volume": 513733.0}, {"date": "2003-11-14", "close": 3.692984, "volume": 189129.0}, {"date": "2003-11-17", "close": 3.816718, "volume": 1060788.0}, {"date": "2003-11-18", "close": 3.835754, "volume": 496767.0}, {"date": "2003-11-19", "close": 3.99756, "volume": 1048944.0}, {"date": "2003-11-20", "close": 3.883344, "volume": 235759.0}, {"date": "2003-11-21", "close": 3.864308, "volume": 419944.0}, {"date": "2003-11-24", "close": 3.845272, "volume": 265123.0}, {"date": "2003-11-25", "close": 3.788164, "volume": 163165.0}, {"date": "2003-11-26", "close": 3.788164, "volume": 77856.0}, {"date": "2003-11-27", "close": 3.969006, "volume": 602067.0}, {"date": "2003-11-28", "close": 3.94997, "volume": 213478.0}, {"date": "2003-12-01", "close": 3.94997, "volume": 549008.0}, {"date": "2003-12-02", "close": 3.988042, "volume": 285009.0}, {"date": "2003-12-03", "close": 3.969006, "volume": 468111.0}, {"date": "2003-12-04", "close": 3.94997, "volume": 237144.0}, {"date": "2003-12-05", "close": 3.864308, "volume": 228929.0}, {"date": "2003-12-08", "close": 3.892862, "volume": 134773.0}, {"date": "2003-12-09", "close": 3.816718, "volume": 254873.0}, {"date": "2003-12-10", "close": 3.8072, "volume": 175916.0}, {"date": "2003-12-11", "close": 3.66443, "volume": 222482.0}, {"date": "2003-12-12", "close": 3.654912, "volume": 425853.0}, {"date": "2003-12-15", "close": 3.645394, "volume": 372907.0}, {"date": "2003-12-16", "close": 3.702502, "volume": 200630.0}, {"date": "2003-12-17", "close": 3.750092, "volume": 209282.0}, {"date": "2003-12-18", "close": 3.75961, "volume": 403059.0}, {"date": "2003-12-19", "close": 3.75961, "volume": 137544.0}, {"date": "2003-12-22", "close": 3.702502, "volume": 195928.0}, {"date": "2003-12-23", "close": 3.683466, "volume": 202845.0}, {"date": "2003-12-24", "close": 3.645394, "volume": 55376.0}, {"date": "2003-12-29", "close": 3.66443, "volume": 160503.0}, {"date": "2003-12-30", "close": 3.66443, "volume": 95260.0}, {"date": "2003-12-31", "close": 3.654912, "volume": 65399.0}, {"date": "2004-01-02", "close": 3.654912, "volume": 23318.0}, {"date": "2004-01-05", "close": 3.66443, "volume": 159135.0}, {"date": "2004-01-06", "close": 3.75961, "volume": 206667.0}, {"date": "2004-01-07", "close": 3.683466, "volume": 530063.0}, {"date": "2004-01-08", "close": 3.61684, "volume": 386538.0}, {"date": "2004-01-09", "close": 3.673948, "volume": 107943.0}, {"date": "2004-01-12", "close": 3.61684, "volume": 279528.0}, {"date": "2004-01-13", "close": 3.56925, "volume": 159664.0}, {"date": "2004-01-14", "close": 3.578768, "volume": 30489.0}, {"date": "2004-01-15", "close": 3.559732, "volume": 229099.0}, {"date": "2004-01-16", "close": 3.455034, "volume": 168002.0}, {"date": "2004-01-19", "close": 3.293228, "volume": 634234.0}, {"date": "2004-01-20", "close": 3.274192, "volume": 425195.0}, {"date": "2004-01-21", "close": 3.340818, "volume": 529480.0}, {"date": "2004-01-22", "close": 3.397926, "volume": 243710.0}, {"date": "2004-01-23", "close": 3.407444, "volume": 106488.0}, {"date": "2004-01-27", "close": 3.416962, "volume": 308746.0}, {"date": "2004-01-28", "close": 3.42648, "volume": 418610.0}, {"date": "2004-01-29", "close": 3.42648, "volume": 652097.0}, {"date": "2004-01-30", "close": 3.3313, "volume": 523665.0}, {"date": "2004-02-02", "close": 3.312264, "volume": 158750.0}, {"date": "2004-02-03", "close": 3.14094, "volume": 812662.0}, {"date": "2004-02-04", "close": 3.131422, "volume": 640411.0}, {"date": "2004-02-05", "close": 3.14094, "volume": 535563.0}, {"date": "2004-02-06", "close": 3.198048, "volume": 272305.0}, {"date": "2004-02-09", "close": 3.340818, "volume": 640563.0}, {"date": "2004-02-10", "close": 3.416962, "volume": 236499.0}, {"date": "2004-02-11", "close": 3.435998, "volume": 285721.0}, {"date": "2004-02-12", "close": 3.531178, "volume": 327469.0}, {"date": "2004-02-13", "close": 3.550214, "volume": 301126.0}, {"date": "2004-02-16", "close": 3.47407, "volume": 138449.0}, {"date": "2004-02-17", "close": 3.52166, "volume": 158722.0}, {"date": "2004-02-18", "close": 3.578768, "volume": 134127.0}, {"date": "2004-02-19", "close": 3.502624, "volume": 212927.0}, {"date": "2004-02-20", "close": 3.56925, "volume": 137554.0}, {"date": "2004-02-23", "close": 3.42648, "volume": 396657.0}, {"date": "2004-02-24", "close": 3.37889, "volume": 170108.0}, {"date": "2004-02-25", "close": 3.321782, "volume": 368339.0}, {"date": "2004-02-26", "close": 3.226602, "volume": 286617.0}, {"date": "2004-02-27", "close": 3.14094, "volume": 319888.0}, {"date": "2004-03-01", "close": 3.159976, "volume": 667055.0}, {"date": "2004-03-02", "close": 3.18853, "volume": 461827.0}, {"date": "2004-03-03", "close": 3.131422, "volume": 253822.0}, {"date": "2004-03-04", "close": 3.18853, "volume": 722492.0}, {"date": "2004-03-05", "close": 3.121904, "volume": 599164.0}, {"date": "2004-03-08", "close": 3.23612, "volume": 641847.0}, {"date": "2004-03-09", "close": 3.28371, "volume": 187142.0}, {"date": "2004-03-10", "close": 3.245638, "volume": 349155.0}, {"date": "2004-03-11", "close": 3.28371, "volume": 318142.0}, {"date": "2004-03-12", "close": 3.3313, "volume": 279209.0}, {"date": "2004-03-15", "close": 3.350336, "volume": 577088.0}, {"date": "2004-03-16", "close": 3.369372, "volume": 258936.0}, {"date": "2004-03-17", "close": 3.350336, "volume": 286574.0}, {"date": "2004-03-18", "close": 3.340818, "volume": 1253638.0}, {"date": "2004-03-19", "close": 3.416962, "volume": 892288.0}, {"date": "2004-03-22", "close": 3.416962, "volume": 332224.0}, {"date": "2004-03-23", "close": 3.47407, "volume": 670703.0}, {"date": "2004-03-24", "close": 3.550214, "volume": 440973.0}, {"date": "2004-03-25", "close": 3.626358, "volume": 747249.0}, {"date": "2004-03-26", "close": 3.578768, "volume": 347241.0}, {"date": "2004-03-29", "close": 3.66443, "volume": 252614.0}, {"date": "2004-03-30", "close": 3.635876, "volume": 99898.0}, {"date": "2004-03-31", "close": 3.578768, "volume": 306257.0}, {"date": "2004-04-01", "close": 3.683466, "volume": 321842.0}, {"date": "2004-04-02", "close": 3.683466, "volume": 188428.0}, {"date": "2004-04-05", "close": 3.654912, "volume": 156782.0}, {"date": "2004-04-06", "close": 3.540696, "volume": 175814.0}, {"date": "2004-04-07", "close": 3.645394, "volume": 255662.0}, {"date": "2004-04-08", "close": 3.626358, "volume": 141233.0}, {"date": "2004-04-13", "close": 3.692984, "volume": 334091.0}, {"date": "2004-04-14", "close": 3.588286, "volume": 242485.0}, {"date": "2004-04-15", "close": 3.692984, "volume": 359100.0}, {"date": "2004-04-16", "close": 3.588286, "volume": 168032.0}, {"date": "2004-04-19", "close": 3.588286, "volume": 233546.0}, {"date": "2004-04-20", "close": 3.607322, "volume": 61802.0}, {"date": "2004-04-21", "close": 3.388408, "volume": 485138.0}, {"date": "2004-04-22", "close": 3.3313, "volume": 372130.0}, {"date": "2004-04-23", "close": 3.369372, "volume": 164240.0}, {"date": "2004-04-26", "close": 3.407444, "volume": 48918.0}, {"date": "2004-04-27", "close": 3.531178, "volume": 94209.0}, {"date": "2004-04-28", "close": 3.531178, "volume": 165590.0}, {"date": "2004-04-29", "close": 3.207566, "volume": 388984.0}, {"date": "2004-04-30", "close": 3.179012, "volume": 589252.0}, {"date": "2004-05-03", "close": 3.23612, "volume": 660794.0}, {"date": "2004-05-04", "close": 3.42648, "volume": 287363.0}, {"date": "2004-05-05", "close": 3.502624, "volume": 192984.0}, {"date": "2004-05-06", "close": 3.359854, "volume": 66423.0}, {"date": "2004-05-07", "close": 3.321782, "volume": 59691.0}, {"date": "2004-05-10", "close": 3.226602, "volume": 329938.0}, {"date": "2004-05-11", "close": 3.18853, "volume": 822159.0}, {"date": "2004-05-12", "close": 3.264674, "volume": 117038.0}, {"date": "2004-05-13", "close": 3.179012, "volume": 98742.0}, {"date": "2004-05-14", "close": 3.121904, "volume": 139718.0}, {"date": "2004-05-17", "close": 3.28371, "volume": 56508.0}, {"date": "2004-05-18", "close": 3.302746, "volume": 135057.0}, {"date": "2004-05-19", "close": 3.340818, "volume": 125763.0}, {"date": "2004-05-20", "close": 3.435998, "volume": 197209.0}, {"date": "2004-05-21", "close": 3.42648, "volume": 37841.0}, {"date": "2004-05-24", "close": 3.407444, "volume": 69864.0}, {"date": "2004-05-25", "close": 3.407444, "volume": 94564.0}, {"date": "2004-05-26", "close": 3.502624, "volume": 170667.0}, {"date": "2004-05-27", "close": 3.493106, "volume": 100595.0}, {"date": "2004-05-28", "close": 3.540696, "volume": 257551.0}, {"date": "2004-05-31", "close": 3.42648, "volume": 148044.0}, {"date": "2004-06-01", "close": 3.340818, "volume": 44957.0}, {"date": "2004-06-02", "close": 3.3313, "volume": 271178.0}, {"date": "2004-06-03", "close": 3.37889, "volume": 144479.0}, {"date": "2004-06-04", "close": 3.359854, "volume": 75483.0}, {"date": "2004-06-07", "close": 3.37889, "volume": 104153.0}, {"date": "2004-06-08", "close": 3.416962, "volume": 65790.0}, {"date": "2004-06-09", "close": 3.416962, "volume": 144278.0}, {"date": "2004-06-10", "close": 3.3313, "volume": 119440.0}, {"date": "2004-06-11", "close": 3.3313, "volume": 20443.0}, {"date": "2004-06-15", "close": 3.150458, "volume": 297964.0}, {"date": "2004-06-16", "close": 3.245638, "volume": 86084.0}, {"date": "2004-06-17", "close": 3.369372, "volume": 398148.0}, {"date": "2004-06-18", "close": 3.37889, "volume": 48241.0}, {"date": "2004-06-21", "close": 3.42648, "volume": 116966.0}, {"date": "2004-06-22", "close": 3.47407, "volume": 76613.0}, {"date": "2004-06-23", "close": 3.445516, "volume": 607683.0}, {"date": "2004-06-24", "close": 3.42648, "volume": 26612.0}, {"date": "2004-06-25", "close": 3.388408, "volume": 88154.0}, {"date": "2004-06-28", "close": 3.407444, "volume": 88276.0}, {"date": "2004-06-29", "close": 3.407444, "volume": 152456.0}, {"date": "2004-06-30", "close": 3.340818, "volume": 223723.0}, {"date": "2004-07-01", "close": 3.28371, "volume": 81498.0}, {"date": "2004-07-02", "close": 3.359854, "volume": 101308.0}, {"date": "2004-07-05", "close": 3.3313, "volume": 60305.0}, {"date": "2004-07-06", "close": 3.302746, "volume": 125434.0}, {"date": "2004-07-07", "close": 3.321782, "volume": 99878.0}, {"date": "2004-07-08", "close": 3.321782, "volume": 146956.0}, {"date": "2004-07-09", "close": 3.312264, "volume": 510115.0}, {"date": "2004-07-12", "close": 3.3313, "volume": 114888.0}, {"date": "2004-07-13", "close": 3.37889, "volume": 296534.0}, {"date": "2004-07-14", "close": 3.312264, "volume": 192813.0}, {"date": "2004-07-15", "close": 3.312264, "volume": 50379.0}, {"date": "2004-07-16", "close": 3.321782, "volume": 179538.0}, {"date": "2004-07-19", "close": 3.3313, "volume": 107298.0}, {"date": "2004-07-20", "close": 3.293228, "volume": 161450.0}, {"date": "2004-07-21", "close": 3.3313, "volume": 78615.0}, {"date": "2004-07-22", "close": 3.312264, "volume": 87499.0}, {"date": "2004-07-23", "close": 3.321782, "volume": 83559.0}, {"date": "2004-07-26", "close": 3.28371, "volume": 66313.0}, {"date": "2004-07-27", "close": 3.28371, "volume": 75375.0}, {"date": "2004-07-28", "close": 3.198048, "volume": 118242.0}, {"date": "2004-07-29", "close": 3.14094, "volume": 456044.0}, {"date": "2004-07-30", "close": 3.18853, "volume": 154746.0}, {"date": "2004-08-02", "close": 3.245638, "volume": 94778.0}, {"date": "2004-08-03", "close": 3.217084, "volume": 182789.0}, {"date": "2004-08-04", "close": 3.198048, "volume": 174400.0}, {"date": "2004-08-05", "close": 3.18853, "volume": 88326.0}, {"date": "2004-08-06", "close": 3.159976, "volume": 116991.0}, {"date": "2004-08-09", "close": 3.112386, "volume": 177763.0}, {"date": "2004-08-10", "close": 3.14094, "volume": 115574.0}, {"date": "2004-08-11", "close": 3.14094, "volume": 124891.0}, {"date": "2004-08-12", "close": 3.131422, "volume": 96394.0}, {"date": "2004-08-13", "close": 3.131422, "volume": 134380.0}, {"date": "2004-08-16", "close": 3.09335, "volume": 211431.0}, {"date": "2004-08-17", "close": 3.14094, "volume": 301769.0}, {"date": "2004-08-18", "close": 3.169494, "volume": 297794.0}, {"date": "2004-08-19", "close": 3.159976, "volume": 172721.0}, {"date": "2004-08-20", "close": 3.169494, "volume": 117048.0}, {"date": "2004-08-23", "close": 3.302746, "volume": 909573.0}, {"date": "2004-08-24", "close": 3.207566, "volume": 530125.0}, {"date": "2004-08-25", "close": 3.083832, "volume": 364488.0}, {"date": "2004-08-26", "close": 3.055278, "volume": 206394.0}, {"date": "2004-08-27", "close": 3.036242, "volume": 236220.0}, {"date": "2004-08-30", "close": 3.131422, "volume": 214185.0}, {"date": "2004-08-31", "close": 3.102868, "volume": 104319.0}, {"date": "2004-09-01", "close": 3.14094, "volume": 74314.0}, {"date": "2004-09-02", "close": 3.112386, "volume": 272678.0}, {"date": "2004-09-03", "close": 3.112386, "volume": 217809.0}, {"date": "2004-09-06", "close": 3.007688, "volume": 279547.0}, {"date": "2004-09-07", "close": 2.988652, "volume": 237494.0}, {"date": "2004-09-08", "close": 2.922026, "volume": 361162.0}, {"date": "2004-09-09", "close": 2.95058, "volume": 134585.0}, {"date": "2004-09-10", "close": 2.99817, "volume": 148100.0}, {"date": "2004-09-13", "close": 3.074314, "volume": 101226.0}, {"date": "2004-09-14", "close": 3.017206, "volume": 81842.0}, {"date": "2004-09-15", "close": 2.969616, "volume": 292898.0}, {"date": "2004-09-16", "close": 3.055278, "volume": 396324.0}, {"date": "2004-09-17", "close": 3.017206, "volume": 114087.0}, {"date": "2004-09-20", "close": 2.979134, "volume": 83167.0}, {"date": "2004-09-21", "close": 2.931544, "volume": 52198.0}, {"date": "2004-09-22", "close": 2.969616, "volume": 84752.0}, {"date": "2004-09-23", "close": 2.8554, "volume": 171932.0}, {"date": "2004-09-24", "close": 2.817328, "volume": 420860.0}, {"date": "2004-09-27", "close": 2.874436, "volume": 412844.0}, {"date": "2004-09-28", "close": 2.941062, "volume": 183848.0}, {"date": "2004-09-29", "close": 2.95058, "volume": 379271.0}, {"date": "2004-09-30", "close": 2.8554, "volume": 243956.0}, {"date": "2004-10-01", "close": 2.90299, "volume": 309495.0}, {"date": "2004-10-04", "close": 2.979134, "volume": 156863.0}, {"date": "2004-10-05", "close": 2.90299, "volume": 80670.0}, {"date": "2004-10-06", "close": 2.95058, "volume": 227997.0}, {"date": "2004-10-07", "close": 2.95058, "volume": 467841.0}, {"date": "2004-10-08", "close": 2.969616, "volume": 188116.0}, {"date": "2004-10-11", "close": 3.04576, "volume": 201211.0}, {"date": "2004-10-12", "close": 3.04576, "volume": 352854.0}, {"date": "2004-10-13", "close": 3.017206, "volume": 162615.0}, {"date": "2004-10-14", "close": 2.988652, "volume": 148445.0}, {"date": "2004-10-15", "close": 3.09335, "volume": 264961.0}, {"date": "2004-10-18", "close": 3.159976, "volume": 279349.0}, {"date": "2004-10-19", "close": 3.198048, "volume": 277506.0}, {"date": "2004-10-20", "close": 3.23612, "volume": 290608.0}, {"date": "2004-10-21", "close": 3.255156, "volume": 265528.0}, {"date": "2004-10-22", "close": 3.207566, "volume": 216046.0}, {"date": "2004-10-25", "close": 3.255156, "volume": 300438.0}, {"date": "2004-10-26", "close": 2.769738, "volume": 778453.0}, {"date": "2004-10-27", "close": 2.693594, "volume": 490361.0}, {"date": "2004-10-28", "close": 2.636486, "volume": 566492.0}, {"date": "2004-10-29", "close": 2.731666, "volume": 330780.0}, {"date": "2004-11-01", "close": 2.693594, "volume": 231487.0}, {"date": "2004-11-02", "close": 2.76022, "volume": 99781.0}, {"date": "2004-11-03", "close": 2.684076, "volume": 261851.0}, {"date": "2004-11-04", "close": 2.66504, "volume": 575008.0}, {"date": "2004-11-05", "close": 2.655522, "volume": 141229.0}, {"date": "2004-11-08", "close": 2.76022, "volume": 148259.0}, {"date": "2004-11-09", "close": 2.684076, "volume": 230200.0}, {"date": "2004-11-10", "close": 2.71263, "volume": 91908.0}, {"date": "2004-11-11", "close": 2.655522, "volume": 143382.0}, {"date": "2004-11-12", "close": 2.71263, "volume": 164792.0}, {"date": "2004-11-15", "close": 2.674558, "volume": 238399.0}, {"date": "2004-11-16", "close": 2.66504, "volume": 526733.0}, {"date": "2004-11-17", "close": 2.703112, "volume": 361797.0}, {"date": "2004-11-18", "close": 2.71263, "volume": 503875.0}, {"date": "2004-11-19", "close": 2.703112, "volume": 222509.0}, {"date": "2004-11-22", "close": 2.56986, "volume": 334275.0}, {"date": "2004-11-23", "close": 2.52227, "volume": 607241.0}, {"date": "2004-11-24", "close": 2.417572, "volume": 1032752.0}, {"date": "2004-11-25", "close": 2.493716, "volume": 838733.0}, {"date": "2004-11-26", "close": 2.541306, "volume": 790693.0}, {"date": "2004-11-29", "close": 2.541306, "volume": 445019.0}, {"date": "2004-11-30", "close": 2.493716, "volume": 342271.0}, {"date": "2004-12-01", "close": 2.531788, "volume": 185897.0}, {"date": "2004-12-02", "close": 2.56986, "volume": 83072.0}, {"date": "2004-12-03", "close": 2.531788, "volume": 120079.0}, {"date": "2004-12-06", "close": 2.503234, "volume": 174809.0}, {"date": "2004-12-07", "close": 2.465162, "volume": 235750.0}, {"date": "2004-12-08", "close": 2.28432, "volume": 334114.0}, {"date": "2004-12-09", "close": 2.274802, "volume": 914475.0}, {"date": "2004-12-10", "close": 2.23673, "volume": 323901.0}, {"date": "2004-12-13", "close": 2.208176, "volume": 206885.0}, {"date": "2004-12-14", "close": 2.246248, "volume": 136444.0}, {"date": "2004-12-15", "close": 2.436608, "volume": 182857.0}, {"date": "2004-12-16", "close": 2.47468, "volume": 420064.0}, {"date": "2004-12-17", "close": 2.360464, "volume": 170864.0}, {"date": "2004-12-20", "close": 2.360464, "volume": 13284.0}, {"date": "2004-12-21", "close": 2.28432, "volume": 295958.0}, {"date": "2004-12-22", "close": 2.312874, "volume": 162017.0}, {"date": "2004-12-23", "close": 2.293838, "volume": 56303.0}, {"date": "2004-12-24", "close": 2.312874, "volume": 40431.0}, {"date": "2004-12-29", "close": 2.28432, "volume": 81791.0}, {"date": "2004-12-30", "close": 2.360464, "volume": 54476.0}, {"date": "2004-12-31", "close": 2.33191, "volume": 34513.0}, {"date": "2005-01-04", "close": 2.350946, "volume": 109106.0}, {"date": "2005-01-05", "close": 2.274802, "volume": 367151.0}, {"date": "2005-01-06", "close": 2.28432, "volume": 157136.0}, {"date": "2005-01-07", "close": 2.350946, "volume": 88795.0}, {"date": "2005-01-10", "close": 2.531788, "volume": 1018715.0}, {"date": "2005-01-11", "close": 2.550824, "volume": 299853.0}, {"date": "2005-01-12", "close": 2.541306, "volume": 194028.0}, {"date": "2005-01-13", "close": 2.455644, "volume": 96283.0}, {"date": "2005-01-14", "close": 2.52227, "volume": 41667.0}, {"date": "2005-01-17", "close": 2.52227, "volume": 187813.0}, {"date": "2005-01-18", "close": 2.52227, "volume": 186778.0}, {"date": "2005-01-19", "close": 2.52227, "volume": 204410.0}, {"date": "2005-01-20", "close": 2.636486, "volume": 311086.0}, {"date": "2005-01-21", "close": 2.607932, "volume": 237888.0}, {"date": "2005-01-24", "close": 2.598414, "volume": 220000.0}, {"date": "2005-01-25", "close": 2.503234, "volume": 279702.0}, {"date": "2005-01-27", "close": 2.465162, "volume": 249866.0}, {"date": "2005-01-28", "close": 2.42709, "volume": 361447.0}, {"date": "2005-01-31", "close": 2.52227, "volume": 282198.0}, {"date": "2005-02-01", "close": 2.436608, "volume": 546923.0}, {"date": "2005-02-02", "close": 2.33191, "volume": 480667.0}, {"date": "2005-02-03", "close": 2.33191, "volume": 267871.0}, {"date": "2005-02-04", "close": 2.350946, "volume": 148107.0}, {"date": "2005-02-07", "close": 2.360464, "volume": 91339.0}, {"date": "2005-02-08", "close": 2.303356, "volume": 318946.0}, {"date": "2005-02-09", "close": 2.28432, "volume": 604380.0}, {"date": "2005-02-10", "close": 2.208176, "volume": 318633.0}, {"date": "2005-02-11", "close": 2.198658, "volume": 343191.0}, {"date": "2005-02-14", "close": 2.227212, "volume": 580208.0}, {"date": "2005-02-15", "close": 2.23673, "volume": 308422.0}, {"date": "2005-02-16", "close": 2.217694, "volume": 235844.0}, {"date": "2005-02-17", "close": 2.208176, "volume": 173331.0}, {"date": "2005-02-18", "close": 2.198658, "volume": 197904.0}, {"date": "2005-02-21", "close": 2.227212, "volume": 112032.0}, {"date": "2005-02-22", "close": 2.217694, "volume": 139218.0}, {"date": "2005-02-23", "close": 2.227212, "volume": 271660.0}, {"date": "2005-02-24", "close": 2.18914, "volume": 273240.0}, {"date": "2005-02-25", "close": 2.18914, "volume": 46995.0}, {"date": "2005-02-28", "close": 2.132032, "volume": 242421.0}, {"date": "2005-03-01", "close": 2.112996, "volume": 252089.0}, {"date": "2005-03-02", "close": 2.14155, "volume": 254145.0}, {"date": "2005-03-03", "close": 1.95119, "volume": 604241.0}, {"date": "2005-03-04", "close": 2.065406, "volume": 490341.0}, {"date": "2005-03-07", "close": 2.14155, "volume": 325745.0}, {"date": "2005-03-08", "close": 2.112996, "volume": 377281.0}, {"date": "2005-03-09", "close": 2.14155, "volume": 316533.0}, {"date": "2005-03-10", "close": 2.055888, "volume": 526237.0}, {"date": "2005-03-11", "close": 1.979744, "volume": 377941.0}, {"date": "2005-03-14", "close": 2.074924, "volume": 337204.0}, {"date": "2005-03-15", "close": 2.132032, "volume": 356464.0}, {"date": "2005-03-16", "close": 2.084442, "volume": 290791.0}, {"date": "2005-03-17", "close": 2.132032, "volume": 590341.0}, {"date": "2005-03-18", "close": 2.360464, "volume": 745132.0}, {"date": "2005-03-21", "close": 2.3795, "volume": 599850.0}, {"date": "2005-03-22", "close": 2.246248, "volume": 386377.0}, {"date": "2005-03-23", "close": 2.303356, "volume": 227330.0}, {"date": "2005-03-24", "close": 2.312874, "volume": 121586.0}, {"date": "2005-03-29", "close": 2.246248, "volume": 286747.0}, {"date": "2005-03-30", "close": 2.208176, "volume": 179776.0}, {"date": "2005-03-31", "close": 2.151068, "volume": 174424.0}, {"date": "2005-04-01", "close": 2.198658, "volume": 145002.0}, {"date": "2005-04-04", "close": 2.18914, "volume": 52053.0}, {"date": "2005-04-05", "close": 2.151068, "volume": 77408.0}, {"date": "2005-04-06", "close": 2.122514, "volume": 134219.0}, {"date": "2005-04-07", "close": 2.170104, "volume": 346922.0}, {"date": "2005-04-08", "close": 2.074924, "volume": 348290.0}, {"date": "2005-04-11", "close": 2.09396, "volume": 92144.0}, {"date": "2005-04-12", "close": 2.074924, "volume": 69358.0}, {"date": "2005-04-13", "close": 2.027334, "volume": 195896.0}, {"date": "2005-04-14", "close": 2.008298, "volume": 384116.0}, {"date": "2005-04-15", "close": 2.04637, "volume": 134775.0}, {"date": "2005-04-18", "close": 1.970226, "volume": 504124.0}, {"date": "2005-04-19", "close": 1.989262, "volume": 313365.0}, {"date": "2005-04-20", "close": 1.99878, "volume": 98905.0}, {"date": "2005-04-21", "close": 2.027334, "volume": 120390.0}, {"date": "2005-04-22", "close": 2.09396, "volume": 286627.0}, {"date": "2005-04-26", "close": 2.160586, "volume": 342591.0}, {"date": "2005-04-27", "close": 2.160586, "volume": 123918.0}, {"date": "2005-04-28", "close": 2.179622, "volume": 199970.0}, {"date": "2005-04-29", "close": 2.151068, "volume": 218941.0}, {"date": "2005-05-02", "close": 2.170104, "volume": 156784.0}, {"date": "2005-05-03", "close": 2.170104, "volume": 126625.0}, {"date": "2005-05-04", "close": 2.112996, "volume": 325442.0}, {"date": "2005-05-05", "close": 2.170104, "volume": 416424.0}, {"date": "2005-05-06", "close": 2.170104, "volume": 136662.0}, {"date": "2005-05-09", "close": 2.28432, "volume": 413269.0}, {"date": "2005-05-10", "close": 2.408054, "volume": 261060.0}, {"date": "2005-05-11", "close": 2.3795, "volume": 266137.0}, {"date": "2005-05-12", "close": 2.455644, "volume": 545409.0}, {"date": "2005-05-13", "close": 2.322392, "volume": 396491.0}, {"date": "2005-05-16", "close": 2.408054, "volume": 426914.0}, {"date": "2005-05-17", "close": 2.389018, "volume": 347477.0}, {"date": "2005-05-18", "close": 2.455644, "volume": 397600.0}, {"date": "2005-05-19", "close": 2.550824, "volume": 748118.0}, {"date": "2005-05-20", "close": 2.560342, "volume": 490058.0}, {"date": "2005-05-23", "close": 2.531788, "volume": 357123.0}, {"date": "2005-05-24", "close": 2.588896, "volume": 413921.0}, {"date": "2005-05-25", "close": 2.66504, "volume": 428553.0}, {"date": "2005-05-26", "close": 2.560342, "volume": 274453.0}, {"date": "2005-05-27", "close": 2.512752, "volume": 277661.0}, {"date": "2005-05-30", "close": 2.588896, "volume": 179970.0}, {"date": "2005-05-31", "close": 2.588896, "volume": 318350.0}, {"date": "2005-06-01", "close": 2.71263, "volume": 457419.0}, {"date": "2005-06-02", "close": 2.779256, "volume": 503107.0}, {"date": "2005-06-03", "close": 2.769738, "volume": 240130.0}, {"date": "2005-06-06", "close": 2.779256, "volume": 351802.0}, {"date": "2005-06-07", "close": 2.779256, "volume": 168057.0}, {"date": "2005-06-08", "close": 2.769738, "volume": 349647.0}, {"date": "2005-06-09", "close": 2.750702, "volume": 177180.0}, {"date": "2005-06-10", "close": 2.76022, "volume": 151533.0}, {"date": "2005-06-14", "close": 2.71263, "volume": 422988.0}, {"date": "2005-06-15", "close": 2.61745, "volume": 230308.0}, {"date": "2005-06-16", "close": 2.56986, "volume": 529884.0}, {"date": "2005-06-17", "close": 2.71263, "volume": 295910.0}, {"date": "2005-06-20", "close": 2.684076, "volume": 245133.0}, {"date": "2005-06-21", "close": 2.693594, "volume": 468409.0}, {"date": "2005-06-22", "close": 2.71263, "volume": 291521.0}, {"date": "2005-06-23", "close": 2.80781, "volume": 554835.0}, {"date": "2005-06-24", "close": 2.826846, "volume": 334373.0}, {"date": "2005-06-27", "close": 2.798292, "volume": 168064.0}, {"date": "2005-06-28", "close": 2.779256, "volume": 154274.0}, {"date": "2005-06-29", "close": 2.722148, "volume": 327037.0}, {"date": "2005-06-30", "close": 2.703112, "volume": 346052.0}, {"date": "2005-07-01", "close": 2.674558, "volume": 258348.0}, {"date": "2005-07-04", "close": 2.646004, "volume": 316112.0}, {"date": "2005-07-05", "close": 2.684076, "volume": 202676.0}, {"date": "2005-07-06", "close": 2.71263, "volume": 170795.0}, {"date": "2005-07-07", "close": 2.684076, "volume": 135226.0}, {"date": "2005-07-08", "close": 2.750702, "volume": 297987.0}, {"date": "2005-07-11", "close": 2.731666, "volume": 179949.0}, {"date": "2005-07-12", "close": 2.741184, "volume": 275853.0}, {"date": "2005-07-13", "close": 2.750702, "volume": 171517.0}, {"date": "2005-07-14", "close": 2.80781, "volume": 198277.0}, {"date": "2005-07-15", "close": 2.76022, "volume": 209954.0}, {"date": "2005-07-18", "close": 2.779256, "volume": 194083.0}, {"date": "2005-07-19", "close": 2.769738, "volume": 268573.0}, {"date": "2005-07-20", "close": 2.769738, "volume": 198221.0}, {"date": "2005-07-21", "close": 2.969616, "volume": 1023550.0}, {"date": "2005-07-22", "close": 3.017206, "volume": 476701.0}, {"date": "2005-07-25", "close": 3.04576, "volume": 295194.0}, {"date": "2005-07-26", "close": 3.198048, "volume": 557042.0}, {"date": "2005-07-27", "close": 3.131422, "volume": 317683.0}, {"date": "2005-07-28", "close": 3.121904, "volume": 234944.0}, {"date": "2005-07-29", "close": 3.036242, "volume": 136697.0}, {"date": "2005-08-01", "close": 3.04576, "volume": 84661.0}, {"date": "2005-08-02", "close": 2.99817, "volume": 218642.0}, {"date": "2005-08-03", "close": 2.988652, "volume": 120211.0}, {"date": "2005-08-04", "close": 2.988652, "volume": 453248.0}, {"date": "2005-08-05", "close": 3.04576, "volume": 149955.0}, {"date": "2005-08-08", "close": 3.007688, "volume": 39750.0}, {"date": "2005-08-09", "close": 3.04576, "volume": 210480.0}, {"date": "2005-08-10", "close": 3.150458, "volume": 306916.0}, {"date": "2005-08-11", "close": 3.18853, "volume": 262787.0}, {"date": "2005-08-12", "close": 3.3313, "volume": 613407.0}, {"date": "2005-08-15", "close": 3.321782, "volume": 346695.0}, {"date": "2005-08-16", "close": 3.18853, "volume": 420573.0}, {"date": "2005-08-17", "close": 3.18853, "volume": 184949.0}, {"date": "2005-08-18", "close": 3.14094, "volume": 383460.0}, {"date": "2005-08-19", "close": 3.112386, "volume": 98423.0}, {"date": "2005-08-22", "close": 3.28371, "volume": 323951.0}, {"date": "2005-08-23", "close": 3.04576, "volume": 263045.0}, {"date": "2005-08-24", "close": 3.131422, "volume": 116570.0}, {"date": "2005-08-25", "close": 3.083832, "volume": 163069.0}, {"date": "2005-08-26", "close": 3.026724, "volume": 328217.0}, {"date": "2005-08-29", "close": 2.95058, "volume": 359507.0}, {"date": "2005-08-30", "close": 2.922026, "volume": 244893.0}, {"date": "2005-08-31", "close": 2.893472, "volume": 178855.0}, {"date": "2005-09-01", "close": 3.007688, "volume": 131478.0}, {"date": "2005-09-02", "close": 3.121904, "volume": 525347.0}, {"date": "2005-09-05", "close": 2.99817, "volume": 226519.0}, {"date": "2005-09-06", "close": 3.04576, "volume": 247254.0}, {"date": "2005-09-07", "close": 3.04576, "volume": 221503.0}, {"date": "2005-09-08", "close": 3.064796, "volume": 74960.0}, {"date": "2005-09-09", "close": 3.007688, "volume": 300776.0}, {"date": "2005-09-12", "close": 3.09335, "volume": 379083.0}, {"date": "2005-09-13", "close": 3.226602, "volume": 239847.0}, {"date": "2005-09-14", "close": 3.264674, "volume": 345004.0}, {"date": "2005-09-15", "close": 3.293228, "volume": 341093.0}, {"date": "2005-09-16", "close": 3.3313, "volume": 442889.0}, {"date": "2005-09-19", "close": 3.407444, "volume": 317059.0}, {"date": "2005-09-20", "close": 3.464552, "volume": 483124.0}, {"date": "2005-09-21", "close": 3.42648, "volume": 240030.0}, {"date": "2005-09-22", "close": 3.47407, "volume": 290732.0}, {"date": "2005-09-23", "close": 3.435998, "volume": 254888.0}, {"date": "2005-09-26", "close": 3.455034, "volume": 211133.0}, {"date": "2005-09-27", "close": 3.493106, "volume": 421499.0}, {"date": "2005-09-28", "close": 3.52166, "volume": 388806.0}, {"date": "2005-09-29", "close": 3.540696, "volume": 186480.0}, {"date": "2005-09-30", "close": 3.540696, "volume": 409890.0}, {"date": "2005-10-03", "close": 3.502624, "volume": 181065.0}, {"date": "2005-10-04", "close": 3.502624, "volume": 362964.0}, {"date": "2005-10-05", "close": 3.493106, "volume": 106983.0}, {"date": "2005-10-06", "close": 3.407444, "volume": 231592.0}, {"date": "2005-10-07", "close": 3.445516, "volume": 148520.0}, {"date": "2005-10-10", "close": 3.493106, "volume": 85894.0}, {"date": "2005-10-11", "close": 3.47407, "volume": 152164.0}, {"date": "2005-10-12", "close": 3.56925, "volume": 576746.0}, {"date": "2005-10-13", "close": 3.56925, "volume": 421414.0}, {"date": "2005-10-14", "close": 3.702502, "volume": 316612.0}, {"date": "2005-10-17", "close": 3.750092, "volume": 267897.0}, {"date": "2005-10-18", "close": 3.90238, "volume": 578878.0}, {"date": "2005-10-19", "close": 3.769128, "volume": 1546783.0}, {"date": "2005-10-20", "close": 3.778646, "volume": 358132.0}, {"date": "2005-10-21", "close": 3.769128, "volume": 479797.0}, {"date": "2005-10-24", "close": 3.769128, "volume": 110636.0}, {"date": "2005-10-25", "close": 3.66443, "volume": 309598.0}, {"date": "2005-10-26", "close": 3.835754, "volume": 498830.0}, {"date": "2005-10-27", "close": 3.797682, "volume": 475482.0}, {"date": "2005-10-28", "close": 3.769128, "volume": 261423.0}, {"date": "2005-10-31", "close": 3.90238, "volume": 465792.0}, {"date": "2005-11-01", "close": 3.94997, "volume": 141029.0}, {"date": "2005-11-02", "close": 3.845272, "volume": 223250.0}, {"date": "2005-11-03", "close": 3.94997, "volume": 337486.0}, {"date": "2005-11-04", "close": 3.90238, "volume": 179705.0}, {"date": "2005-11-07", "close": 3.835754, "volume": 114997.0}, {"date": "2005-11-08", "close": 3.71202, "volume": 202123.0}, {"date": "2005-11-09", "close": 3.778646, "volume": 364069.0}, {"date": "2005-11-10", "close": 3.85479, "volume": 228117.0}, {"date": "2005-11-11", "close": 3.71202, "volume": 349465.0}, {"date": "2005-11-14", "close": 3.721538, "volume": 125558.0}, {"date": "2005-11-15", "close": 3.85479, "volume": 183009.0}, {"date": "2005-11-16", "close": 3.911898, "volume": 184732.0}, {"date": "2005-11-17", "close": 3.940452, "volume": 147405.0}, {"date": "2005-11-18", "close": 3.94997, "volume": 230725.0}, {"date": "2005-11-21", "close": 3.90238, "volume": 135305.0}, {"date": "2005-11-22", "close": 3.85479, "volume": 227671.0}, {"date": "2005-11-23", "close": 4.04515, "volume": 536232.0}, {"date": "2005-11-24", "close": 3.892862, "volume": 269414.0}, {"date": "2005-11-25", "close": 3.85479, "volume": 132320.0}, {"date": "2005-11-28", "close": 3.969006, "volume": 202005.0}, {"date": "2005-11-29", "close": 3.969006, "volume": 125165.0}, {"date": "2005-11-30", "close": 3.969006, "volume": 189812.0}, {"date": "2005-12-01", "close": 3.75961, "volume": 198612.0}, {"date": "2005-12-02", "close": 3.873826, "volume": 262207.0}, {"date": "2005-12-05", "close": 3.645394, "volume": 405260.0}, {"date": "2005-12-06", "close": 3.654912, "volume": 284923.0}, {"date": "2005-12-07", "close": 3.626358, "volume": 685125.0}, {"date": "2005-12-08", "close": 3.673948, "volume": 389480.0}, {"date": "2005-12-09", "close": 3.607322, "volume": 657491.0}, {"date": "2005-12-12", "close": 3.683466, "volume": 493218.0}, {"date": "2005-12-13", "close": 3.654912, "volume": 135076.0}, {"date": "2005-12-14", "close": 3.673948, "volume": 151372.0}, {"date": "2005-12-15", "close": 3.75961, "volume": 309920.0}, {"date": "2005-12-16", "close": 3.702502, "volume": 143148.0}, {"date": "2005-12-19", "close": 3.71202, "volume": 535991.0}, {"date": "2005-12-20", "close": 3.71202, "volume": 708261.0}, {"date": "2005-12-21", "close": 3.769128, "volume": 641270.0}, {"date": "2005-12-22", "close": 3.94997, "volume": 617536.0}, {"date": "2005-12-23", "close": 3.988042, "volume": 337010.0}, {"date": "2005-12-28", "close": 4.311654, "volume": 421638.0}, {"date": "2005-12-29", "close": 4.359244, "volume": 554347.0}, {"date": "2005-12-30", "close": 4.37828, "volume": 370597.0}, {"date": "2006-01-03", "close": 4.635266, "volume": 429767.0}, {"date": "2006-01-04", "close": 4.701892, "volume": 662953.0}, {"date": "2006-01-05", "close": 4.530568, "volume": 537514.0}, {"date": "2006-01-06", "close": 4.578158, "volume": 282807.0}, {"date": "2006-01-09", "close": 4.759, "volume": 311848.0}, {"date": "2006-01-10", "close": 4.911288, "volume": 582823.0}, {"date": "2006-01-11", "close": 4.80659, "volume": 344758.0}, {"date": "2006-01-12", "close": 4.90177, "volume": 486561.0}, {"date": "2006-01-13", "close": 4.797072, "volume": 339131.0}, {"date": "2006-01-16", "close": 4.977914, "volume": 1304438.0}, {"date": "2006-01-17", "close": 5.082612, "volume": 542246.0}, {"date": "2006-01-18", "close": 4.892252, "volume": 536811.0}, {"date": "2006-01-19", "close": 4.873216, "volume": 923006.0}, {"date": "2006-01-20", "close": 4.920806, "volume": 394685.0}, {"date": "2006-01-23", "close": 4.873216, "volume": 330253.0}, {"date": "2006-01-24", "close": 5.272972, "volume": 412299.0}, {"date": "2006-01-25", "close": 5.130202, "volume": 393388.0}, {"date": "2006-01-27", "close": 5.61562, "volume": 542992.0}, {"date": "2006-01-30", "close": 5.301526, "volume": 403626.0}, {"date": "2006-01-31", "close": 5.66321, "volume": 815734.0}, {"date": "2006-02-01", "close": 5.777426, "volume": 659538.0}, {"date": "2006-02-02", "close": 5.56803, "volume": 235566.0}, {"date": "2006-02-03", "close": 5.37767, "volume": 589638.0}, {"date": "2006-02-06", "close": 5.739354, "volume": 319922.0}, {"date": "2006-02-07", "close": 5.701282, "volume": 473451.0}, {"date": "2006-02-08", "close": 5.2349, "volume": 596418.0}, {"date": "2006-02-09", "close": 5.28249, "volume": 737224.0}, {"date": "2006-02-10", "close": 5.33008, "volume": 360512.0}, {"date": "2006-02-13", "close": 5.063576, "volume": 328968.0}, {"date": "2006-02-14", "close": 5.13972, "volume": 230729.0}, {"date": "2006-02-15", "close": 5.101648, "volume": 306972.0}, {"date": "2006-02-16", "close": 4.977914, "volume": 390704.0}, {"date": "2006-02-17", "close": 5.063576, "volume": 306361.0}, {"date": "2006-02-20", "close": 5.349116, "volume": 171700.0}, {"date": "2006-02-21", "close": 5.587066, "volume": 617610.0}, {"date": "2006-02-23", "close": 5.263454, "volume": 513057.0}, {"date": "2006-02-24", "close": 5.04454, "volume": 702577.0}, {"date": "2006-02-27", "close": 5.111166, "volume": 52194.0}, {"date": "2006-02-28", "close": 5.196828, "volume": 261565.0}, {"date": "2006-03-01", "close": 5.18731, "volume": 224914.0}, {"date": "2006-03-02", "close": 5.13972, "volume": 126439.0}, {"date": "2006-03-03", "close": 5.035022, "volume": 462524.0}, {"date": "2006-03-06", "close": 4.787554, "volume": 311681.0}, {"date": "2006-03-07", "close": 4.844662, "volume": 465487.0}, {"date": "2006-03-08", "close": 4.90177, "volume": 287559.0}, {"date": "2006-03-09", "close": 4.94936, "volume": 545636.0}, {"date": "2006-03-10", "close": 4.787554, "volume": 591891.0}, {"date": "2006-03-13", "close": 5.04454, "volume": 190079.0}, {"date": "2006-03-14", "close": 5.063576, "volume": 320943.0}, {"date": "2006-03-15", "close": 5.101648, "volume": 352187.0}, {"date": "2006-03-16", "close": 5.130202, "volume": 502234.0}, {"date": "2006-03-17", "close": 5.225382, "volume": 215475.0}, {"date": "2006-03-20", "close": 5.225382, "volume": 118583.0}, {"date": "2006-03-21", "close": 5.18731, "volume": 74517.0}, {"date": "2006-03-22", "close": 5.434778, "volume": 238376.0}, {"date": "2006-03-23", "close": 5.510922, "volume": 340864.0}, {"date": "2006-03-24", "close": 5.606102, "volume": 190887.0}, {"date": "2006-03-27", "close": 5.720318, "volume": 326846.0}, {"date": "2006-03-28", "close": 5.939232, "volume": 291679.0}, {"date": "2006-03-29", "close": 5.94875, "volume": 328772.0}, {"date": "2006-03-30", "close": 5.977304, "volume": 352588.0}, {"date": "2006-03-31", "close": 6.129592, "volume": 369979.0}, {"date": "2006-04-03", "close": 6.129592, "volume": 228848.0}, {"date": "2006-04-04", "close": 6.300916, "volume": 903144.0}, {"date": "2006-04-05", "close": 6.129592, "volume": 408618.0}, {"date": "2006-04-06", "close": 6.062966, "volume": 270735.0}, {"date": "2006-04-07", "close": 6.005858, "volume": 397683.0}, {"date": "2006-04-10", "close": 5.644174, "volume": 469099.0}, {"date": "2006-04-11", "close": 5.85357, "volume": 426802.0}, {"date": "2006-04-12", "close": 5.872606, "volume": 560682.0}, {"date": "2006-04-13", "close": 5.796462, "volume": 99416.0}, {"date": "2006-04-18", "close": 5.958268, "volume": 222280.0}, {"date": "2006-04-19", "close": 6.034412, "volume": 606544.0}, {"date": "2006-04-20", "close": 5.958268, "volume": 325749.0}, {"date": "2006-04-21", "close": 6.04393, "volume": 389919.0}, {"date": "2006-04-24", "close": 5.99634, "volume": 274767.0}, {"date": "2006-04-26", "close": 5.825016, "volume": 280765.0}, {"date": "2006-04-27", "close": 5.834534, "volume": 290792.0}, {"date": "2006-04-28", "close": 5.558512, "volume": 396344.0}, {"date": "2006-05-01", "close": 5.529958, "volume": 323838.0}, {"date": "2006-05-02", "close": 5.177792, "volume": 323227.0}, {"date": "2006-05-03", "close": 5.253936, "volume": 493227.0}, {"date": "2006-05-04", "close": 5.09213, "volume": 648861.0}, {"date": "2006-05-05", "close": 4.99695, "volume": 365838.0}, {"date": "2006-05-08", "close": 4.768518, "volume": 547575.0}, {"date": "2006-05-09", "close": 5.13972, "volume": 700559.0}, {"date": "2006-05-10", "close": 5.52044, "volume": 540832.0}, {"date": "2006-05-11", "close": 5.42526, "volume": 355364.0}, {"date": "2006-05-12", "close": 5.120684, "volume": 418207.0}, {"date": "2006-05-15", "close": 4.911288, "volume": 363228.0}, {"date": "2006-05-16", "close": 4.768518, "volume": 703458.0}, {"date": "2006-05-17", "close": 4.920806, "volume": 794391.0}, {"date": "2006-05-18", "close": 4.682856, "volume": 534062.0}, {"date": "2006-05-19", "close": 4.768518, "volume": 738093.0}, {"date": "2006-05-22", "close": 4.33069, "volume": 405437.0}, {"date": "2006-05-23", "close": 4.37828, "volume": 587745.0}, {"date": "2006-05-24", "close": 4.749482, "volume": 480523.0}, {"date": "2006-05-25", "close": 4.66382, "volume": 315316.0}, {"date": "2006-05-26", "close": 4.701892, "volume": 428839.0}, {"date": "2006-05-29", "close": 4.56864, "volume": 298938.0}, {"date": "2006-05-30", "close": 4.787554, "volume": 343726.0}, {"date": "2006-05-31", "close": 4.692374, "volume": 1116273.0}, {"date": "2006-06-01", "close": 4.71141, "volume": 318990.0}, {"date": "2006-06-02", "close": 4.759, "volume": 351224.0}, {"date": "2006-06-05", "close": 4.692374, "volume": 217789.0}, {"date": "2006-06-06", "close": 4.635266, "volume": 293559.0}, {"date": "2006-06-07", "close": 4.625748, "volume": 273507.0}, {"date": "2006-06-08", "close": 4.292618, "volume": 240758.0}, {"date": "2006-06-09", "close": 4.321172, "volume": 459883.0}, {"date": "2006-06-13", "close": 3.99756, "volume": 409240.0}, {"date": "2006-06-14", "close": 3.845272, "volume": 871155.0}, {"date": "2006-06-15", "close": 4.245028, "volume": 764578.0}, {"date": "2006-06-16", "close": 4.606712, "volume": 243999.0}, {"date": "2006-06-19", "close": 4.216474, "volume": 249377.0}, {"date": "2006-06-20", "close": 4.18792, "volume": 512172.0}, {"date": "2006-06-21", "close": 4.2831, "volume": 233276.0}, {"date": "2006-06-22", "close": 4.444906, "volume": 116950.0}, {"date": "2006-06-23", "close": 4.52105, "volume": 187516.0}, {"date": "2006-06-26", "close": 4.52105, "volume": 103895.0}, {"date": "2006-06-27", "close": 4.654302, "volume": 178741.0}, {"date": "2006-06-28", "close": 4.444906, "volume": 77661.0}, {"date": "2006-06-29", "close": 4.52105, "volume": 127641.0}, {"date": "2006-06-30", "close": 4.892252, "volume": 411469.0}, {"date": "2006-07-03", "close": 4.892252, "volume": 317246.0}, {"date": "2006-07-04", "close": 4.835144, "volume": 249585.0}, {"date": "2006-07-05", "close": 4.797072, "volume": 102786.0}, {"date": "2006-07-06", "close": 4.768518, "volume": 257380.0}, {"date": "2006-07-07", "close": 4.873216, "volume": 250607.0}, {"date": "2006-07-10", "close": 4.825626, "volume": 115002.0}, {"date": "2006-07-11", "close": 4.66382, "volume": 164998.0}, {"date": "2006-07-12", "close": 4.778036, "volume": 316756.0}, {"date": "2006-07-13", "close": 4.90177, "volume": 383814.0}, {"date": "2006-07-14", "close": 4.720928, "volume": 174418.0}, {"date": "2006-07-17", "close": 4.444906, "volume": 309360.0}, {"date": "2006-07-18", "close": 4.33069, "volume": 179963.0}, {"date": "2006-07-19", "close": 4.37828, "volume": 182785.0}, {"date": "2006-07-20", "close": 4.416352, "volume": 108189.0}, {"date": "2006-07-21", "close": 4.33069, "volume": 77088.0}, {"date": "2006-07-24", "close": 4.292618, "volume": 130939.0}, {"date": "2006-07-25", "close": 4.33069, "volume": 230230.0}, {"date": "2006-07-26", "close": 4.2831, "volume": 208252.0}, {"date": "2006-07-27", "close": 4.47346, "volume": 321208.0}, {"date": "2006-07-28", "close": 4.387798, "volume": 70168.0}, {"date": "2006-07-31", "close": 4.273582, "volume": 600709.0}, {"date": "2006-08-01", "close": 4.102258, "volume": 364329.0}, {"date": "2006-08-02", "close": 4.245028, "volume": 280921.0}, {"date": "2006-08-03", "close": 4.292618, "volume": 510502.0}, {"date": "2006-08-04", "close": 4.23551, "volume": 262390.0}, {"date": "2006-08-07", "close": 4.311654, "volume": 62689.0}, {"date": "2006-08-08", "close": 4.321172, "volume": 232909.0}, {"date": "2006-08-09", "close": 4.264064, "volume": 261834.0}, {"date": "2006-08-10", "close": 4.254546, "volume": 171533.0}, {"date": "2006-08-11", "close": 4.216474, "volume": 141509.0}, {"date": "2006-08-14", "close": 4.178402, "volume": 139864.0}, {"date": "2006-08-15", "close": 3.99756, "volume": 187235.0}, {"date": "2006-08-16", "close": 3.99756, "volume": 408568.0}, {"date": "2006-08-17", "close": 4.673338, "volume": 1009480.0}, {"date": "2006-08-18", "close": 4.66382, "volume": 358800.0}, {"date": "2006-08-21", "close": 4.816108, "volume": 456860.0}, {"date": "2006-08-22", "close": 4.920806, "volume": 386792.0}, {"date": "2006-08-23", "close": 4.939842, "volume": 582387.0}, {"date": "2006-08-24", "close": 4.759, "volume": 396065.0}, {"date": "2006-08-25", "close": 4.85418, "volume": 164340.0}, {"date": "2006-08-28", "close": 4.863698, "volume": 330846.0}, {"date": "2006-08-29", "close": 4.882734, "volume": 184349.0}, {"date": "2006-08-30", "close": 4.94936, "volume": 177510.0}, {"date": "2006-08-31", "close": 5.063576, "volume": 319002.0}, {"date": "2006-09-01", "close": 4.930324, "volume": 99945.0}, {"date": "2006-09-04", "close": 5.04454, "volume": 179606.0}, {"date": "2006-09-05", "close": 5.035022, "volume": 202817.0}, {"date": "2006-09-06", "close": 4.99695, "volume": 147156.0}, {"date": "2006-09-07", "close": 4.930324, "volume": 114518.0}, {"date": "2006-09-08", "close": 4.80659, "volume": 134038.0}, {"date": "2006-09-11", "close": 4.52105, "volume": 374414.0}, {"date": "2006-09-12", "close": 4.321172, "volume": 210448.0}, {"date": "2006-09-13", "close": 4.349726, "volume": 86980.0}, {"date": "2006-09-14", "close": 4.482978, "volume": 133469.0}, {"date": "2006-09-15", "close": 4.206956, "volume": 213805.0}, {"date": "2006-09-18", "close": 4.42587, "volume": 113777.0}, {"date": "2006-09-19", "close": 4.597194, "volume": 144434.0}, {"date": "2006-09-22", "close": 4.292618, "volume": 824419.0}, {"date": "2006-09-25", "close": 4.349726, "volume": 285367.0}, {"date": "2006-09-26", "close": 4.18792, "volume": 213575.0}, {"date": "2006-09-27", "close": 4.302136, "volume": 241890.0}, {"date": "2006-09-28", "close": 4.463942, "volume": 129891.0}, {"date": "2006-09-29", "close": 4.368762, "volume": 140580.0}, {"date": "2006-10-02", "close": 4.37828, "volume": 51201.0}, {"date": "2006-10-03", "close": 4.168884, "volume": 377472.0}, {"date": "2006-10-04", "close": 3.930934, "volume": 179714.0}, {"date": "2006-10-05", "close": 3.978524, "volume": 248492.0}, {"date": "2006-10-06", "close": 4.09274, "volume": 112654.0}, {"date": "2006-10-09", "close": 4.159366, "volume": 233484.0}, {"date": "2006-10-10", "close": 4.14033, "volume": 88002.0}, {"date": "2006-10-11", "close": 4.159366, "volume": 356204.0}, {"date": "2006-10-12", "close": 4.14033, "volume": 101747.0}, {"date": "2006-10-13", "close": 4.14033, "volume": 185155.0}, {"date": "2006-10-16", "close": 4.102258, "volume": 232464.0}, {"date": "2006-10-17", "close": 3.99756, "volume": 529935.0}, {"date": "2006-10-18", "close": 3.85479, "volume": 661404.0}, {"date": "2006-10-19", "close": 3.75961, "volume": 463622.0}, {"date": "2006-10-20", "close": 3.692984, "volume": 668872.0}, {"date": "2006-10-23", "close": 3.8072, "volume": 308232.0}, {"date": "2006-10-24", "close": 3.626358, "volume": 325017.0}, {"date": "2006-10-25", "close": 4.035632, "volume": 2548228.0}, {"date": "2006-10-26", "close": 3.99756, "volume": 702043.0}, {"date": "2006-10-27", "close": 3.959488, "volume": 374069.0}, {"date": "2006-10-30", "close": 3.99756, "volume": 288059.0}, {"date": "2006-10-31", "close": 3.816718, "volume": 359832.0}, {"date": "2006-11-01", "close": 3.911898, "volume": 461944.0}, {"date": "2006-11-02", "close": 3.85479, "volume": 450597.0}, {"date": "2006-11-03", "close": 3.883344, "volume": 447557.0}, {"date": "2006-11-06", "close": 3.864308, "volume": 234692.0}, {"date": "2006-11-07", "close": 3.8072, "volume": 183744.0}, {"date": "2006-11-08", "close": 3.788164, "volume": 633710.0}, {"date": "2006-11-09", "close": 3.864308, "volume": 591491.0}, {"date": "2006-11-10", "close": 3.94997, "volume": 1141487.0}, {"date": "2006-11-13", "close": 3.94997, "volume": 386253.0}, {"date": "2006-11-14", "close": 3.8072, "volume": 512175.0}, {"date": "2006-11-15", "close": 3.66443, "volume": 677061.0}, {"date": "2006-11-16", "close": 3.692984, "volume": 226846.0}, {"date": "2006-11-17", "close": 3.731056, "volume": 304641.0}, {"date": "2006-11-20", "close": 3.578768, "volume": 245045.0}, {"date": "2006-11-21", "close": 3.607322, "volume": 285094.0}, {"date": "2006-11-22", "close": 3.702502, "volume": 407031.0}, {"date": "2006-11-23", "close": 3.788164, "volume": 452904.0}, {"date": "2006-11-24", "close": 3.921416, "volume": 668591.0}, {"date": "2006-11-27", "close": 4.026114, "volume": 564854.0}, {"date": "2006-11-28", "close": 4.035632, "volume": 281287.0}, {"date": "2006-11-29", "close": 3.959488, "volume": 316040.0}, {"date": "2006-11-30", "close": 3.99756, "volume": 108730.0}, {"date": "2006-12-01", "close": 3.99756, "volume": 239653.0}, {"date": "2006-12-04", "close": 4.073704, "volume": 200890.0}, {"date": "2006-12-05", "close": 3.988042, "volume": 116264.0}, {"date": "2006-12-06", "close": 3.99756, "volume": 150917.0}, {"date": "2006-12-07", "close": 3.99756, "volume": 97316.0}, {"date": "2006-12-08", "close": 3.816718, "volume": 454753.0}, {"date": "2006-12-11", "close": 3.85479, "volume": 286028.0}, {"date": "2006-12-12", "close": 3.864308, "volume": 134148.0}, {"date": "2006-12-13", "close": 3.8072, "volume": 228818.0}, {"date": "2006-12-14", "close": 3.797682, "volume": 127837.0}, {"date": "2006-12-15", "close": 3.892862, "volume": 294187.0}, {"date": "2006-12-18", "close": 3.873826, "volume": 299330.0}, {"date": "2006-12-19", "close": 3.85479, "volume": 244879.0}, {"date": "2006-12-20", "close": 3.940452, "volume": 370414.0}, {"date": "2006-12-21", "close": 3.90238, "volume": 812307.0}, {"date": "2006-12-22", "close": 3.90238, "volume": 124009.0}, {"date": "2006-12-27", "close": 3.930934, "volume": 179612.0}, {"date": "2006-12-28", "close": 3.94997, "volume": 60193.0}, {"date": "2006-12-29", "close": 3.99756, "volume": 246270.0}, {"date": "2007-01-02", "close": 4.064186, "volume": 227311.0}, {"date": "2007-01-03", "close": 4.159366, "volume": 546819.0}, {"date": "2007-01-04", "close": 3.921416, "volume": 636962.0}, {"date": "2007-01-05", "close": 4.064186, "volume": 394330.0}, {"date": "2007-01-08", "close": 3.921416, "volume": 241921.0}, {"date": "2007-01-09", "close": 3.826236, "volume": 500885.0}, {"date": "2007-01-10", "close": 3.635876, "volume": 552920.0}, {"date": "2007-01-11", "close": 3.702502, "volume": 566169.0}, {"date": "2007-01-12", "close": 3.788164, "volume": 406246.0}, {"date": "2007-01-15", "close": 3.788164, "volume": 566409.0}, {"date": "2007-01-16", "close": 3.85479, "volume": 281044.0}, {"date": "2007-01-17", "close": 3.835754, "volume": 321250.0}, {"date": "2007-01-18", "close": 3.797682, "volume": 133567.0}, {"date": "2007-01-19", "close": 3.654912, "volume": 653097.0}, {"date": "2007-01-22", "close": 3.540696, "volume": 1456342.0}, {"date": "2007-01-23", "close": 3.493106, "volume": 768156.0}, {"date": "2007-01-24", "close": 3.512142, "volume": 597911.0}, {"date": "2007-01-25", "close": 3.42648, "volume": 801176.0}, {"date": "2007-01-29", "close": 3.321782, "volume": 661803.0}, {"date": "2007-01-30", "close": 3.71202, "volume": 865690.0}, {"date": "2007-01-31", "close": 3.52166, "volume": 491594.0}, {"date": "2007-02-01", "close": 3.56925, "volume": 410783.0}, {"date": "2007-02-02", "close": 3.71202, "volume": 561823.0}, {"date": "2007-02-05", "close": 3.578768, "volume": 369167.0}, {"date": "2007-02-06", "close": 3.597804, "volume": 164458.0}, {"date": "2007-02-07", "close": 3.635876, "volume": 663506.0}, {"date": "2007-02-08", "close": 3.578768, "volume": 121547.0}, {"date": "2007-02-09", "close": 3.597804, "volume": 323140.0}, {"date": "2007-02-12", "close": 3.635876, "volume": 314145.0}, {"date": "2007-02-13", "close": 3.721538, "volume": 405730.0}, {"date": "2007-02-14", "close": 3.721538, "volume": 223573.0}, {"date": "2007-02-15", "close": 3.731056, "volume": 460780.0}, {"date": "2007-02-16", "close": 3.721538, "volume": 244490.0}, {"date": "2007-02-19", "close": 3.721538, "volume": 269601.0}, {"date": "2007-02-20", "close": 3.71202, "volume": 320075.0}, {"date": "2007-02-21", "close": 3.71202, "volume": 530214.0}, {"date": "2007-02-22", "close": 3.731056, "volume": 487871.0}, {"date": "2007-02-23", "close": 3.654912, "volume": 635964.0}, {"date": "2007-02-26", "close": 3.769128, "volume": 375385.0}, {"date": "2007-02-27", "close": 3.673948, "volume": 500493.0}, {"date": "2007-02-28", "close": 3.502624, "volume": 476391.0}, {"date": "2007-03-01", "close": 3.540696, "volume": 425306.0}, {"date": "2007-03-02", "close": 3.550214, "volume": 289729.0}, {"date": "2007-03-05", "close": 3.42648, "volume": 431855.0}, {"date": "2007-03-06", "close": 3.607322, "volume": 285281.0}, {"date": "2007-03-07", "close": 3.75961, "volume": 1041490.0}, {"date": "2007-03-08", "close": 4.09274, "volume": 958514.0}, {"date": "2007-03-09", "close": 4.073704, "volume": 687050.0}, {"date": "2007-03-12", "close": 4.444906, "volume": 1881625.0}, {"date": "2007-03-13", "close": 3.959488, "volume": 1221542.0}, {"date": "2007-03-14", "close": 4.206956, "volume": 895443.0}, {"date": "2007-03-15", "close": 4.359244, "volume": 1098874.0}, {"date": "2007-03-16", "close": 4.454424, "volume": 593346.0}, {"date": "2007-03-19", "close": 4.42587, "volume": 330666.0}, {"date": "2007-03-20", "close": 4.42587, "volume": 238830.0}, {"date": "2007-03-21", "close": 4.56864, "volume": 539897.0}, {"date": "2007-03-22", "close": 4.654302, "volume": 490275.0}, {"date": "2007-03-23", "close": 4.701892, "volume": 220403.0}, {"date": "2007-03-26", "close": 4.682856, "volume": 1102733.0}, {"date": "2007-03-27", "close": 4.654302, "volume": 174975.0}, {"date": "2007-03-28", "close": 4.549604, "volume": 407551.0}, {"date": "2007-03-29", "close": 4.540086, "volume": 241633.0}, {"date": "2007-03-30", "close": 4.52105, "volume": 155642.0}, {"date": "2007-04-02", "close": 4.349726, "volume": 122922.0}, {"date": "2007-04-03", "close": 4.482978, "volume": 289498.0}, {"date": "2007-04-04", "close": 4.47346, "volume": 201213.0}, {"date": "2007-04-05", "close": 4.56864, "volume": 776574.0}, {"date": "2007-04-10", "close": 4.56864, "volume": 402247.0}, {"date": "2007-04-11", "close": 4.47346, "volume": 183527.0}, {"date": "2007-04-12", "close": 5.120684, "volume": 1546881.0}, {"date": "2007-04-13", "close": 5.368152, "volume": 2226292.0}, {"date": "2007-04-16", "close": 5.37767, "volume": 845383.0}, {"date": "2007-04-17", "close": 5.206346, "volume": 650579.0}, {"date": "2007-04-18", "close": 5.339598, "volume": 597101.0}, {"date": "2007-04-19", "close": 5.2349, "volume": 363570.0}, {"date": "2007-04-20", "close": 5.47285, "volume": 364873.0}, {"date": "2007-04-23", "close": 5.644174, "volume": 452999.0}, {"date": "2007-04-24", "close": 5.47285, "volume": 283473.0}, {"date": "2007-04-26", "close": 5.406224, "volume": 187839.0}, {"date": "2007-04-27", "close": 5.28249, "volume": 330532.0}, {"date": "2007-04-30", "close": 5.292008, "volume": 433125.0}, {"date": "2007-05-01", "close": 5.111166, "volume": 319447.0}, {"date": "2007-05-02", "close": 5.2349, "volume": 165996.0}, {"date": "2007-05-03", "close": 5.177792, "volume": 260541.0}, {"date": "2007-05-04", "close": 5.206346, "volume": 402373.0}, {"date": "2007-05-07", "close": 5.196828, "volume": 162386.0}, {"date": "2007-05-08", "close": 5.396706, "volume": 648718.0}, {"date": "2007-05-09", "close": 5.47285, "volume": 468754.0}, {"date": "2007-05-10", "close": 5.453814, "volume": 306097.0}, {"date": "2007-05-11", "close": 5.444296, "volume": 278415.0}, {"date": "2007-05-14", "close": 5.349116, "volume": 283894.0}, {"date": "2007-05-15", "close": 5.28249, "volume": 243510.0}, {"date": "2007-05-16", "close": 5.37767, "volume": 152761.0}, {"date": "2007-05-17", "close": 5.292008, "volume": 147365.0}, {"date": "2007-05-18", "close": 5.42526, "volume": 315876.0}, {"date": "2007-05-21", "close": 5.415742, "volume": 115917.0}, {"date": "2007-05-22", "close": 5.33008, "volume": 186579.0}, {"date": "2007-05-23", "close": 5.301526, "volume": 173957.0}, {"date": "2007-05-24", "close": 5.28249, "volume": 172950.0}, {"date": "2007-05-25", "close": 5.37767, "volume": 187074.0}, {"date": "2007-05-28", "close": 5.2349, "volume": 321087.0}, {"date": "2007-05-29", "close": 5.263454, "volume": 186238.0}, {"date": "2007-05-30", "close": 5.244418, "volume": 144432.0}, {"date": "2007-05-31", "close": 5.13972, "volume": 696086.0}, {"date": "2007-06-01", "close": 5.073094, "volume": 561779.0}, {"date": "2007-06-04", "close": 5.13972, "volume": 903129.0}, {"date": "2007-06-05", "close": 5.130202, "volume": 245782.0}, {"date": "2007-06-06", "close": 5.101648, "volume": 332862.0}, {"date": "2007-06-07", "close": 4.968396, "volume": 966868.0}, {"date": "2007-06-08", "close": 4.90177, "volume": 756967.0}, {"date": "2007-06-12", "close": 5.035022, "volume": 790849.0}, {"date": "2007-06-13", "close": 5.082612, "volume": 378681.0}, {"date": "2007-06-14", "close": 5.130202, "volume": 645932.0}, {"date": "2007-06-15", "close": 5.444296, "volume": 4391373.0}, {"date": "2007-06-18", "close": 5.339598, "volume": 1068554.0}, {"date": "2007-06-19", "close": 5.320562, "volume": 923829.0}, {"date": "2007-06-20", "close": 5.434778, "volume": 940463.0}, {"date": "2007-06-21", "close": 5.33008, "volume": 706459.0}, {"date": "2007-06-22", "close": 5.215864, "volume": 968571.0}, {"date": "2007-06-25", "close": 5.311044, "volume": 461458.0}, {"date": "2007-06-26", "close": 5.2349, "volume": 286561.0}, {"date": "2007-06-27", "close": 5.13972, "volume": 293235.0}, {"date": "2007-06-28", "close": 5.33008, "volume": 254114.0}, {"date": "2007-06-29", "close": 5.28249, "volume": 323441.0}, {"date": "2007-07-02", "close": 5.244418, "volume": 106257.0}, {"date": "2007-07-03", "close": 5.42526, "volume": 600048.0}, {"date": "2007-07-04", "close": 5.320562, "volume": 329737.0}, {"date": "2007-07-05", "close": 5.311044, "volume": 361744.0}, {"date": "2007-07-06", "close": 5.311044, "volume": 111381.0}, {"date": "2007-07-09", "close": 5.215864, "volume": 526675.0}, {"date": "2007-07-10", "close": 5.111166, "volume": 389120.0}, {"date": "2007-07-11", "close": 5.177792, "volume": 255403.0}, {"date": "2007-07-12", "close": 5.130202, "volume": 206949.0}, {"date": "2007-07-13", "close": 5.177792, "volume": 175340.0}, {"date": "2007-07-16", "close": 5.18731, "volume": 195436.0}, {"date": "2007-07-17", "close": 5.111166, "volume": 146019.0}, {"date": "2007-07-18", "close": 5.063576, "volume": 126508.0}, {"date": "2007-07-19", "close": 5.09213, "volume": 195594.0}, {"date": "2007-07-20", "close": 5.09213, "volume": 217815.0}, {"date": "2007-07-23", "close": 5.082612, "volume": 278991.0}, {"date": "2007-07-24", "close": 4.892252, "volume": 423970.0}, {"date": "2007-07-25", "close": 4.90177, "volume": 250321.0}, {"date": "2007-07-26", "close": 4.882734, "volume": 383256.0}, {"date": "2007-07-27", "close": 4.47346, "volume": 1083918.0}, {"date": "2007-07-30", "close": 4.52105, "volume": 646999.0}, {"date": "2007-07-31", "close": 4.720928, "volume": 621106.0}, {"date": "2007-08-01", "close": 4.644784, "volume": 669956.0}, {"date": "2007-08-02", "close": 4.52105, "volume": 403243.0}, {"date": "2007-08-03", "close": 4.56864, "volume": 405188.0}, {"date": "2007-08-06", "close": 4.37828, "volume": 342283.0}, {"date": "2007-08-07", "close": 4.52105, "volume": 289617.0}, {"date": "2007-08-08", "close": 4.80659, "volume": 669702.0}, {"date": "2007-08-09", "close": 5.18731, "volume": 752847.0}, {"date": "2007-08-10", "close": 4.80659, "volume": 905487.0}, {"date": "2007-08-13", "close": 4.768518, "volume": 782890.0}, {"date": "2007-08-14", "close": 4.759, "volume": 401989.0}, {"date": "2007-08-15", "close": 4.454424, "volume": 652640.0}, {"date": "2007-08-16", "close": 4.454424, "volume": 831202.0}, {"date": "2007-08-17", "close": 4.482978, "volume": 443770.0}, {"date": "2007-08-20", "close": 4.502014, "volume": 370013.0}, {"date": "2007-08-21", "close": 4.66382, "volume": 448645.0}, {"date": "2007-08-22", "close": 4.52105, "volume": 439849.0}, {"date": "2007-08-23", "close": 4.444906, "volume": 539340.0}, {"date": "2007-08-24", "close": 4.482978, "volume": 838975.0}, {"date": "2007-08-27", "close": 4.56864, "volume": 387767.0}, {"date": "2007-08-28", "close": 4.2831, "volume": 355493.0}, {"date": "2007-08-29", "close": 4.178402, "volume": 451912.0}, {"date": "2007-08-30", "close": 4.2831, "volume": 458314.0}, {"date": "2007-08-31", "close": 4.37828, "volume": 376044.0}, {"date": "2007-09-03", "close": 4.47346, "volume": 655441.0}, {"date": "2007-09-04", "close": 4.359244, "volume": 164621.0}, {"date": "2007-09-05", "close": 4.397316, "volume": 705776.0}, {"date": "2007-09-06", "close": 4.321172, "volume": 362163.0}, {"date": "2007-09-07", "close": 4.42587, "volume": 1118257.0}, {"date": "2007-09-10", "close": 4.454424, "volume": 274141.0}, {"date": "2007-09-11", "close": 4.482978, "volume": 572783.0}, {"date": "2007-09-12", "close": 4.701892, "volume": 781666.0}, {"date": "2007-09-13", "close": 4.606712, "volume": 354331.0}, {"date": "2007-09-14", "close": 4.654302, "volume": 245346.0}, {"date": "2007-09-17", "close": 4.873216, "volume": 439787.0}, {"date": "2007-09-18", "close": 5.073094, "volume": 735265.0}, {"date": "2007-09-19", "close": 5.04454, "volume": 755588.0}, {"date": "2007-09-20", "close": 4.99695, "volume": 673075.0}, {"date": "2007-09-21", "close": 5.09213, "volume": 612989.0}, {"date": "2007-09-24", "close": 5.13972, "volume": 617766.0}, {"date": "2007-09-25", "close": 4.99695, "volume": 591562.0}, {"date": "2007-09-26", "close": 4.892252, "volume": 406335.0}, {"date": "2007-09-27", "close": 5.063576, "volume": 229808.0}, {"date": "2007-09-28", "close": 5.111166, "volume": 481923.0}, {"date": "2007-10-01", "close": 5.073094, "volume": 342543.0}, {"date": "2007-10-02", "close": 5.158756, "volume": 370941.0}, {"date": "2007-10-03", "close": 5.054058, "volume": 247653.0}, {"date": "2007-10-04", "close": 5.225382, "volume": 668195.0}, {"date": "2007-10-05", "close": 5.2349, "volume": 524654.0}, {"date": "2007-10-08", "close": 5.168274, "volume": 452746.0}, {"date": "2007-10-09", "close": 5.18731, "volume": 397748.0}, {"date": "2007-10-10", "close": 5.28249, "volume": 338937.0}, {"date": "2007-10-11", "close": 5.272972, "volume": 426357.0}, {"date": "2007-10-12", "close": 5.358634, "volume": 427150.0}, {"date": "2007-10-15", "close": 5.42526, "volume": 295848.0}, {"date": "2007-10-16", "close": 5.358634, "volume": 432183.0}, {"date": "2007-10-17", "close": 5.206346, "volume": 241308.0}, {"date": "2007-10-18", "close": 5.120684, "volume": 264278.0}, {"date": "2007-10-19", "close": 5.263454, "volume": 219768.0}, {"date": "2007-10-22", "close": 5.149238, "volume": 308023.0}, {"date": "2007-10-23", "close": 4.987432, "volume": 327685.0}, {"date": "2007-10-24", "close": 5.04454, "volume": 480513.0}, {"date": "2007-10-25", "close": 4.816108, "volume": 296777.0}, {"date": "2007-10-26", "close": 4.882734, "volume": 387200.0}, {"date": "2007-10-29", "close": 5.18731, "volume": 648874.0}, {"date": "2007-10-30", "close": 5.054058, "volume": 415051.0}, {"date": "2007-10-31", "close": 5.063576, "volume": 372695.0}, {"date": "2007-11-01", "close": 5.13972, "volume": 404416.0}, {"date": "2007-11-02", "close": 4.816108, "volume": 842033.0}, {"date": "2007-11-05", "close": 4.99695, "volume": 415847.0}, {"date": "2007-11-06", "close": 4.797072, "volume": 378789.0}, {"date": "2007-11-07", "close": 4.99695, "volume": 511013.0}, {"date": "2007-11-08", "close": 4.892252, "volume": 565082.0}, {"date": "2007-11-09", "close": 4.930324, "volume": 191496.0}, {"date": "2007-11-12", "close": 4.80659, "volume": 365269.0}, {"date": "2007-11-13", "close": 5.04454, "volume": 384767.0}, {"date": "2007-11-14", "close": 5.04454, "volume": 464412.0}, {"date": "2007-11-15", "close": 4.863698, "volume": 582483.0}, {"date": "2007-11-16", "close": 4.844662, "volume": 165559.0}, {"date": "2007-11-19", "close": 4.825626, "volume": 180371.0}, {"date": "2007-11-20", "close": 4.759, "volume": 139733.0}, {"date": "2007-11-21", "close": 4.825626, "volume": 316851.0}, {"date": "2007-11-22", "close": 4.644784, "volume": 73513.0}, {"date": "2007-11-23", "close": 4.701892, "volume": 135963.0}, {"date": "2007-11-26", "close": 4.778036, "volume": 232675.0}, {"date": "2007-11-27", "close": 4.787554, "volume": 161349.0}, {"date": "2007-11-28", "close": 4.71141, "volume": 163340.0}, {"date": "2007-11-29", "close": 4.71141, "volume": 104910.0}, {"date": "2007-11-30", "close": 4.66382, "volume": 200728.0}, {"date": "2007-12-03", "close": 3.75961, "volume": 598083.0}, {"date": "2007-12-10", "close": 4.2831, "volume": 1768612.0}, {"date": "2007-12-11", "close": 4.264064, "volume": 916004.0}, {"date": "2007-12-12", "close": 4.216474, "volume": 403884.0}, {"date": "2007-12-13", "close": 4.42587, "volume": 254444.0}, {"date": "2007-12-14", "close": 4.311654, "volume": 361522.0}, {"date": "2007-12-17", "close": 4.321172, "volume": 575593.0}, {"date": "2007-12-18", "close": 4.09274, "volume": 294454.0}, {"date": "2007-12-19", "close": 4.073704, "volume": 226968.0}, {"date": "2007-12-20", "close": 4.2831, "volume": 492913.0}, {"date": "2007-12-21", "close": 4.33069, "volume": 268762.0}, {"date": "2007-12-24", "close": 4.368762, "volume": 140104.0}, {"date": "2007-12-27", "close": 4.416352, "volume": 451397.0}, {"date": "2007-12-28", "close": 4.302136, "volume": 63319.0}, {"date": "2007-12-31", "close": 4.42587, "volume": 111668.0}, {"date": "2008-01-02", "close": 4.482978, "volume": 48820.0}, {"date": "2008-01-03", "close": 4.52105, "volume": 202495.0}, {"date": "2008-01-04", "close": 4.61623, "volume": 642821.0}, {"date": "2008-01-07", "close": 4.720928, "volume": 259655.0}, {"date": "2008-01-08", "close": 4.71141, "volume": 300231.0}, {"date": "2008-01-09", "close": 4.892252, "volume": 271921.0}, {"date": "2008-01-10", "close": 4.778036, "volume": 231428.0}, {"date": "2008-01-11", "close": 4.66382, "volume": 214606.0}, {"date": "2008-01-14", "close": 4.720928, "volume": 293300.0}, {"date": "2008-01-15", "close": 4.66382, "volume": 183770.0}, {"date": "2008-01-16", "close": 5.13972, "volume": 907367.0}, {"date": "2008-01-17", "close": 4.835144, "volume": 202929.0}, {"date": "2008-01-18", "close": 4.739964, "volume": 312627.0}, {"date": "2008-01-21", "close": 4.540086, "volume": 523754.0}, {"date": "2008-01-22", "close": 3.797682, "volume": 710869.0}, {"date": "2008-01-23", "close": 4.064186, "volume": 541349.0}, {"date": "2008-01-24", "close": 4.04515, "volume": 818030.0}, {"date": "2008-01-25", "close": 4.273582, "volume": 277566.0}, {"date": "2008-01-29", "close": 4.37828, "volume": 405926.0}, {"date": "2008-01-30", "close": 4.340208, "volume": 248134.0}, {"date": "2008-01-31", "close": 4.406834, "volume": 282875.0}, {"date": "2008-02-01", "close": 4.273582, "volume": 523732.0}, {"date": "2008-02-04", "close": 4.102258, "volume": 351025.0}, {"date": "2008-02-05", "close": 4.064186, "volume": 331302.0}, {"date": "2008-02-06", "close": 3.635876, "volume": 487824.0}, {"date": "2008-02-07", "close": 3.8072, "volume": 330421.0}, {"date": "2008-02-08", "close": 3.8072, "volume": 435003.0}, {"date": "2008-02-11", "close": 3.85479, "volume": 133134.0}, {"date": "2008-02-12", "close": 3.85479, "volume": 242809.0}, {"date": "2008-02-13", "close": 3.883344, "volume": 162009.0}, {"date": "2008-02-14", "close": 4.04515, "volume": 194777.0}, {"date": "2008-02-15", "close": 3.883344, "volume": 264486.0}, {"date": "2008-02-18", "close": 3.778646, "volume": 259704.0}, {"date": "2008-02-19", "close": 3.750092, "volume": 274186.0}, {"date": "2008-02-20", "close": 3.778646, "volume": 193768.0}, {"date": "2008-02-21", "close": 3.71202, "volume": 120069.0}, {"date": "2008-02-22", "close": 3.71202, "volume": 212238.0}, {"date": "2008-02-25", "close": 3.502624, "volume": 299459.0}, {"date": "2008-02-26", "close": 3.66443, "volume": 341058.0}, {"date": "2008-02-27", "close": 3.731056, "volume": 227163.0}, {"date": "2008-02-28", "close": 3.778646, "volume": 273887.0}, {"date": "2008-02-29", "close": 3.721538, "volume": 420312.0}, {"date": "2008-03-03", "close": 3.61684, "volume": 118681.0}, {"date": "2008-03-04", "close": 3.550214, "volume": 203711.0}, {"date": "2008-03-05", "close": 3.559732, "volume": 290066.0}, {"date": "2008-03-06", "close": 3.607322, "volume": 285258.0}, {"date": "2008-03-07", "close": 3.578768, "volume": 346122.0}, {"date": "2008-03-10", "close": 3.464552, "volume": 268361.0}, {"date": "2008-03-11", "close": 3.359854, "volume": 248756.0}, {"date": "2008-03-12", "close": 3.397926, "volume": 184778.0}, {"date": "2008-03-13", "close": 3.435998, "volume": 213612.0}, {"date": "2008-03-14", "close": 3.692984, "volume": 289556.0}, {"date": "2008-03-17", "close": 3.8072, "volume": 325483.0}, {"date": "2008-03-18", "close": 3.99756, "volume": 294278.0}, {"date": "2008-03-19", "close": 4.14033, "volume": 345385.0}, {"date": "2008-03-20", "close": 4.09274, "volume": 151948.0}, {"date": "2008-03-25", "close": 4.083222, "volume": 98643.0}, {"date": "2008-03-26", "close": 4.225992, "volume": 185372.0}, {"date": "2008-03-27", "close": 4.264064, "volume": 197170.0}, {"date": "2008-03-28", "close": 4.23551, "volume": 152945.0}, {"date": "2008-03-31", "close": 4.18792, "volume": 45808.0}, {"date": "2008-04-01", "close": 3.835754, "volume": 333526.0}, {"date": "2008-04-02", "close": 4.159366, "volume": 266073.0}, {"date": "2008-04-03", "close": 3.873826, "volume": 95575.0}, {"date": "2008-04-04", "close": 3.85479, "volume": 130477.0}, {"date": "2008-04-07", "close": 3.930934, "volume": 132226.0}, {"date": "2008-04-08", "close": 3.94997, "volume": 65801.0}, {"date": "2008-04-09", "close": 3.90238, "volume": 137857.0}, {"date": "2008-04-10", "close": 3.826236, "volume": 159100.0}, {"date": "2008-04-11", "close": 3.75961, "volume": 111240.0}, {"date": "2008-04-14", "close": 3.61684, "volume": 215898.0}, {"date": "2008-04-15", "close": 3.56925, "volume": 396900.0}, {"date": "2008-04-16", "close": 3.61684, "volume": 159849.0}, {"date": "2008-04-17", "close": 3.702502, "volume": 42551.0}, {"date": "2008-04-18", "close": 3.90238, "volume": 155237.0}, {"date": "2008-04-21", "close": 4.09274, "volume": 159679.0}, {"date": "2008-04-22", "close": 4.102258, "volume": 115282.0}, {"date": "2008-04-23", "close": 3.99756, "volume": 77787.0}, {"date": "2008-04-24", "close": 3.911898, "volume": 501277.0}, {"date": "2008-04-28", "close": 3.921416, "volume": 406225.0}, {"date": "2008-04-29", "close": 3.940452, "volume": 411762.0}, {"date": "2008-04-30", "close": 4.42587, "volume": 495735.0}, {"date": "2008-05-01", "close": 4.540086, "volume": 373269.0}, {"date": "2008-05-02", "close": 4.94936, "volume": 469763.0}, {"date": "2008-05-05", "close": 4.920806, "volume": 424652.0}, {"date": "2008-05-06", "close": 4.759, "volume": 528959.0}, {"date": "2008-05-07", "close": 4.94936, "volume": 657151.0}, {"date": "2008-05-08", "close": 5.054058, "volume": 427437.0}, {"date": "2008-05-09", "close": 5.168274, "volume": 629149.0}, {"date": "2008-05-12", "close": 5.09213, "volume": 449321.0}, {"date": "2008-05-13", "close": 5.04454, "volume": 239567.0}, {"date": "2008-05-14", "close": 5.035022, "volume": 362657.0}, {"date": "2008-05-15", "close": 5.13972, "volume": 282822.0}, {"date": "2008-05-16", "close": 5.225382, "volume": 428451.0}, {"date": "2008-05-19", "close": 5.225382, "volume": 345154.0}, {"date": "2008-05-20", "close": 5.33008, "volume": 329811.0}, {"date": "2008-05-21", "close": 5.37767, "volume": 277689.0}, {"date": "2008-05-22", "close": 5.387188, "volume": 226931.0}, {"date": "2008-05-23", "close": 5.415742, "volume": 148306.0}, {"date": "2008-05-26", "close": 5.13972, "volume": 213586.0}, {"date": "2008-05-27", "close": 5.349116, "volume": 219016.0}, {"date": "2008-05-28", "close": 5.2349, "volume": 339287.0}, {"date": "2008-05-29", "close": 5.2349, "volume": 489760.0}, {"date": "2008-05-30", "close": 5.33008, "volume": 406362.0}, {"date": "2008-06-02", "close": 5.272972, "volume": 93167.0}, {"date": "2008-06-03", "close": 5.2349, "volume": 283899.0}, {"date": "2008-06-04", "close": 5.18731, "volume": 196612.0}, {"date": "2008-06-05", "close": 5.37767, "volume": 559306.0}, {"date": "2008-06-06", "close": 5.28249, "volume": 565382.0}, {"date": "2008-06-10", "close": 5.120684, "volume": 453611.0}, {"date": "2008-06-11", "close": 5.09213, "volume": 591564.0}, {"date": "2008-06-12", "close": 5.101648, "volume": 348742.0}, {"date": "2008-06-13", "close": 5.13972, "volume": 811423.0}, {"date": "2008-06-16", "close": 5.206346, "volume": 236610.0}, {"date": "2008-06-17", "close": 5.2349, "volume": 339756.0}, {"date": "2008-06-18", "close": 5.13972, "volume": 238715.0}, {"date": "2008-06-19", "close": 5.04454, "volume": 477643.0}, {"date": "2008-06-20", "close": 5.035022, "volume": 289817.0}, {"date": "2008-06-23", "close": 5.035022, "volume": 440269.0}, {"date": "2008-06-24", "close": 5.025504, "volume": 334455.0}, {"date": "2008-06-25", "close": 4.816108, "volume": 404783.0}, {"date": "2008-06-26", "close": 4.71141, "volume": 476222.0}, {"date": "2008-06-27", "close": 4.90177, "volume": 343242.0}, {"date": "2008-06-30", "close": 4.977914, "volume": 350670.0}, {"date": "2008-07-01", "close": 4.71141, "volume": 470630.0}, {"date": "2008-07-02", "close": 4.787554, "volume": 406479.0}, {"date": "2008-07-03", "close": 4.61623, "volume": 437051.0}, {"date": "2008-07-04", "close": 4.759, "volume": 250264.0}, {"date": "2008-07-07", "close": 4.844662, "volume": 225292.0}, {"date": "2008-07-08", "close": 4.759, "volume": 513396.0}, {"date": "2008-07-09", "close": 4.578158, "volume": 244318.0}, {"date": "2008-07-10", "close": 4.482978, "volume": 763273.0}, {"date": "2008-07-11", "close": 4.635266, "volume": 895439.0}, {"date": "2008-07-14", "close": 4.66382, "volume": 165671.0}, {"date": "2008-07-15", "close": 4.66382, "volume": 383722.0}, {"date": "2008-07-16", "close": 4.644784, "volume": 245911.0}, {"date": "2008-07-17", "close": 4.559122, "volume": 300848.0}, {"date": "2008-07-18", "close": 4.463942, "volume": 394073.0}, {"date": "2008-07-22", "close": 5.748872, "volume": 2331365.0}, {"date": "2008-07-23", "close": 5.66321, "volume": 899876.0}, {"date": "2008-07-24", "close": 5.682246, "volume": 717625.0}, {"date": "2008-07-25", "close": 5.47285, "volume": 637003.0}, {"date": "2008-07-28", "close": 5.482368, "volume": 415410.0}, {"date": "2008-07-29", "close": 5.42526, "volume": 420682.0}, {"date": "2008-07-30", "close": 5.406224, "volume": 533278.0}, {"date": "2008-07-31", "close": 5.42526, "volume": 303732.0}, {"date": "2008-08-01", "close": 5.396706, "volume": 340707.0}, {"date": "2008-08-04", "close": 5.444296, "volume": 329110.0}, {"date": "2008-08-05", "close": 5.33008, "volume": 451474.0}, {"date": "2008-08-06", "close": 5.158756, "volume": 519032.0}, {"date": "2008-08-07", "close": 5.111166, "volume": 302554.0}, {"date": "2008-08-08", "close": 5.082612, "volume": 248160.0}, {"date": "2008-08-11", "close": 4.85418, "volume": 281638.0}, {"date": "2008-08-12", "close": 4.56864, "volume": 564166.0}, {"date": "2008-08-13", "close": 4.559122, "volume": 621830.0}, {"date": "2008-08-14", "close": 4.587676, "volume": 804084.0}, {"date": "2008-08-15", "close": 4.502014, "volume": 417375.0}, {"date": "2008-08-18", "close": 4.66382, "volume": 194291.0}, {"date": "2008-08-19", "close": 4.606712, "volume": 265855.0}, {"date": "2008-08-20", "close": 4.292618, "volume": 651203.0}, {"date": "2008-08-21", "close": 4.18792, "volume": 609703.0}, {"date": "2008-08-22", "close": 4.2831, "volume": 337301.0}, {"date": "2008-08-25", "close": 4.178402, "volume": 476492.0}, {"date": "2008-08-26", "close": 4.225992, "volume": 359303.0}, {"date": "2008-08-27", "close": 4.454424, "volume": 176274.0}, {"date": "2008-08-28", "close": 4.559122, "volume": 154937.0}, {"date": "2008-08-29", "close": 4.730446, "volume": 253618.0}, {"date": "2008-09-01", "close": 4.549604, "volume": 203866.0}, {"date": "2008-09-02", "close": 4.37828, "volume": 215890.0}, {"date": "2008-09-03", "close": 4.33069, "volume": 293923.0}, {"date": "2008-09-04", "close": 4.2831, "volume": 546831.0}, {"date": "2008-09-05", "close": 4.225992, "volume": 271141.0}, {"date": "2008-09-08", "close": 4.42587, "volume": 569701.0}, {"date": "2008-09-09", "close": 4.254546, "volume": 333488.0}, {"date": "2008-09-10", "close": 4.083222, "volume": 793248.0}, {"date": "2008-09-11", "close": 3.8072, "volume": 446769.0}, {"date": "2008-09-12", "close": 4.007078, "volume": 351025.0}, {"date": "2008-09-15", "close": 4.073704, "volume": 524648.0}, {"date": "2008-09-16", "close": 4.2831, "volume": 388762.0}, {"date": "2008-09-17", "close": 4.368762, "volume": 333688.0}, {"date": "2008-09-18", "close": 4.692374, "volume": 913887.0}, {"date": "2008-09-19", "close": 5.177792, "volume": 3371139.0}, {"date": "2008-09-22", "close": 5.434778, "volume": 871764.0}, {"date": "2008-09-23", "close": 5.272972, "volume": 755358.0}, {"date": "2008-09-24", "close": 5.101648, "volume": 372578.0}, {"date": "2008-09-25", "close": 5.18731, "volume": 417456.0}, {"date": "2008-09-26", "close": 4.99695, "volume": 342322.0}, {"date": "2008-09-29", "close": 4.644784, "volume": 360512.0}, {"date": "2008-09-30", "close": 4.416352, "volume": 465264.0}, {"date": "2008-10-01", "close": 4.47346, "volume": 240215.0}, {"date": "2008-10-02", "close": 4.292618, "volume": 182378.0}, {"date": "2008-10-03", "close": 4.52105, "volume": 246493.0}, {"date": "2008-10-06", "close": 4.007078, "volume": 177665.0}, {"date": "2008-10-07", "close": 3.85479, "volume": 334508.0}, {"date": "2008-10-08", "close": 3.721538, "volume": 336958.0}, {"date": "2008-10-09", "close": 4.111776, "volume": 453506.0}, {"date": "2008-10-10", "close": 3.750092, "volume": 255899.0}, {"date": "2008-10-13", "close": 3.8072, "volume": 376124.0}, {"date": "2008-10-14", "close": 3.90238, "volume": 276370.0}, {"date": "2008-10-15", "close": 4.04515, "volume": 457441.0}, {"date": "2008-10-16", "close": 3.683466, "volume": 384681.0}, {"date": "2008-10-17", "close": 3.531178, "volume": 406384.0}, {"date": "2008-10-20", "close": 3.66443, "volume": 253799.0}, {"date": "2008-10-21", "close": 3.340818, "volume": 348149.0}, {"date": "2008-10-22", "close": 2.80781, "volume": 552292.0}, {"date": "2008-10-23", "close": 2.417572, "volume": 512831.0}, {"date": "2008-10-24", "close": 2.09396, "volume": 749967.0}, {"date": "2008-10-27", "close": 2.179622, "volume": 312256.0}, {"date": "2008-10-28", "close": 2.198658, "volume": 259696.0}, {"date": "2008-10-29", "close": 2.322392, "volume": 406198.0}, {"date": "2008-10-30", "close": 2.341428, "volume": 463149.0}, {"date": "2008-10-31", "close": 2.47468, "volume": 371457.0}, {"date": "2008-11-03", "close": 2.798292, "volume": 149590.0}, {"date": "2008-11-04", "close": 2.788774, "volume": 115172.0}, {"date": "2008-11-05", "close": 3.47407, "volume": 341347.0}, {"date": "2008-11-06", "close": 3.293228, "volume": 163417.0}, {"date": "2008-11-07", "close": 3.09335, "volume": 80620.0}, {"date": "2008-11-10", "close": 3.321782, "volume": 308092.0}, {"date": "2008-11-11", "close": 3.179012, "volume": 37200.0}, {"date": "2008-11-12", "close": 3.255156, "volume": 186624.0}, {"date": "2008-11-13", "close": 3.416962, "volume": 268728.0}, {"date": "2008-11-14", "close": 3.217084, "volume": 217290.0}, {"date": "2008-11-17", "close": 2.722148, "volume": 248104.0}, {"date": "2008-11-18", "close": 2.52227, "volume": 313267.0}, {"date": "2008-11-19", "close": 2.312874, "volume": 248091.0}, {"date": "2008-11-20", "close": 2.198658, "volume": 433542.0}, {"date": "2008-11-21", "close": 2.255766, "volume": 346727.0}, {"date": "2008-11-24", "close": 2.512752, "volume": 143702.0}, {"date": "2008-11-25", "close": 2.66504, "volume": 242243.0}, {"date": "2008-11-26", "close": 2.47468, "volume": 313120.0}, {"date": "2008-11-27", "close": 2.56986, "volume": 76146.0}, {"date": "2008-11-28", "close": 2.541306, "volume": 159816.0}, {"date": "2008-12-01", "close": 2.56986, "volume": 46298.0}, {"date": "2008-12-02", "close": 2.160586, "volume": 342950.0}, {"date": "2008-12-03", "close": 2.47468, "volume": 149827.0}, {"date": "2008-12-04", "close": 2.18914, "volume": 302689.0}, {"date": "2008-12-05", "close": 2.255766, "volume": 131345.0}, {"date": "2008-12-08", "close": 2.493716, "volume": 121207.0}, {"date": "2008-12-09", "close": 2.550824, "volume": 285269.0}, {"date": "2008-12-10", "close": 2.731666, "volume": 216727.0}, {"date": "2008-12-11", "close": 2.66504, "volume": 281581.0}, {"date": "2008-12-12", "close": 2.788774, "volume": 213002.0}, {"date": "2008-12-15", "close": 2.798292, "volume": 317882.0}, {"date": "2008-12-16", "close": 2.71263, "volume": 274559.0}, {"date": "2008-12-17", "close": 2.864918, "volume": 423547.0}, {"date": "2008-12-18", "close": 2.817328, "volume": 1125759.0}, {"date": "2008-12-19", "close": 2.66504, "volume": 311159.0}, {"date": "2008-12-22", "close": 2.836364, "volume": 150995.0}, {"date": "2008-12-23", "close": 2.941062, "volume": 256228.0}, {"date": "2008-12-24", "close": 2.941062, "volume": 69640.0}, {"date": "2008-12-29", "close": 3.102868, "volume": 178094.0}, {"date": "2008-12-30", "close": 3.23612, "volume": 213698.0}, {"date": "2008-12-31", "close": 3.369372, "volume": 218760.0}, {"date": "2009-01-02", "close": 3.61684, "volume": 176696.0}, {"date": "2009-01-05", "close": 3.47407, "volume": 405784.0}, {"date": "2009-01-06", "close": 3.359854, "volume": 135866.0}, {"date": "2009-01-07", "close": 3.18853, "volume": 265299.0}, {"date": "2009-01-08", "close": 3.179012, "volume": 122391.0}, {"date": "2009-01-09", "close": 3.350336, "volume": 149708.0}, {"date": "2009-01-12", "close": 3.28371, "volume": 158995.0}, {"date": "2009-01-13", "close": 3.198048, "volume": 240630.0}, {"date": "2009-01-14", "close": 3.293228, "volume": 506617.0}, {"date": "2009-01-15", "close": 3.198048, "volume": 160647.0}, {"date": "2009-01-16", "close": 3.321782, "volume": 208381.0}, {"date": "2009-01-19", "close": 3.340818, "volume": 95402.0}, {"date": "2009-01-20", "close": 3.274192, "volume": 121963.0}, {"date": "2009-01-21", "close": 3.407444, "volume": 171405.0}, {"date": "2009-01-22", "close": 3.321782, "volume": 88375.0}, {"date": "2009-01-23", "close": 3.28371, "volume": 401026.0}, {"date": "2009-01-27", "close": 3.464552, "volume": 135702.0}, {"date": "2009-01-28", "close": 3.455034, "volume": 240370.0}, {"date": "2009-01-29", "close": 3.483588, "volume": 209545.0}, {"date": "2009-01-30", "close": 3.578768, "volume": 295678.0}, {"date": "2009-02-02", "close": 3.607322, "volume": 221656.0}, {"date": "2009-02-03", "close": 3.540696, "volume": 120814.0}, {"date": "2009-02-04", "close": 3.3313, "volume": 136603.0}, {"date": "2009-02-05", "close": 3.264674, "volume": 168245.0}, {"date": "2009-02-06", "close": 3.416962, "volume": 265683.0}, {"date": "2009-02-09", "close": 3.416962, "volume": 148427.0}, {"date": "2009-02-10", "close": 3.416962, "volume": 137397.0}, {"date": "2009-02-11", "close": 3.607322, "volume": 313832.0}, {"date": "2009-02-12", "close": 3.66443, "volume": 429833.0}, {"date": "2009-02-13", "close": 3.797682, "volume": 223805.0}, {"date": "2009-02-16", "close": 3.788164, "volume": 106320.0}, {"date": "2009-02-17", "close": 3.99756, "volume": 188368.0}, {"date": "2009-02-18", "close": 4.111776, "volume": 332925.0}, {"date": "2009-02-19", "close": 4.368762, "volume": 366166.0}, {"date": "2009-02-20", "close": 4.18792, "volume": 389509.0}, {"date": "2009-02-23", "close": 4.56864, "volume": 418657.0}, {"date": "2009-02-24", "close": 4.635266, "volume": 271204.0}, {"date": "2009-02-25", "close": 4.56864, "volume": 373053.0}, {"date": "2009-02-26", "close": 4.549604, "volume": 248719.0}, {"date": "2009-02-27", "close": 4.606712, "volume": 159796.0}, {"date": "2009-03-02", "close": 4.759, "volume": 440819.0}, {"date": "2009-03-03", "close": 4.692374, "volume": 217193.0}, {"date": "2009-03-04", "close": 4.749482, "volume": 401466.0}, {"date": "2009-03-05", "close": 4.416352, "volume": 250984.0}, {"date": "2009-03-06", "close": 4.56864, "volume": 281462.0}, {"date": "2009-03-09", "close": 4.42587, "volume": 151381.0}, {"date": "2009-03-10", "close": 4.42587, "volume": 237096.0}, {"date": "2009-03-11", "close": 4.14033, "volume": 253533.0}, {"date": "2009-03-12", "close": 3.969006, "volume": 550168.0}, {"date": "2009-03-13", "close": 4.311654, "volume": 383183.0}, {"date": "2009-03-16", "close": 4.273582, "volume": 459335.0}, {"date": "2009-03-17", "close": 4.340208, "volume": 320541.0}, {"date": "2009-03-18", "close": 4.245028, "volume": 384355.0}, {"date": "2009-03-19", "close": 4.682856, "volume": 1405573.0}, {"date": "2009-03-20", "close": 4.730446, "volume": 454793.0}, {"date": "2009-03-23", "close": 4.768518, "volume": 433931.0}, {"date": "2009-03-24", "close": 4.759, "volume": 401258.0}, {"date": "2009-03-25", "close": 4.787554, "volume": 170739.0}, {"date": "2009-03-26", "close": 4.797072, "volume": 220039.0}, {"date": "2009-03-27", "close": 4.939842, "volume": 767776.0}, {"date": "2009-03-30", "close": 4.94936, "volume": 251874.0}, {"date": "2009-03-31", "close": 4.968396, "volume": 478707.0}, {"date": "2009-04-01", "close": 4.939842, "volume": 209557.0}, {"date": "2009-04-02", "close": 5.149238, "volume": 583293.0}, {"date": "2009-04-03", "close": 5.18731, "volume": 494500.0}, {"date": "2009-04-06", "close": 4.94936, "volume": 553574.0}, {"date": "2009-04-07", "close": 5.006468, "volume": 606727.0}, {"date": "2009-04-08", "close": 4.920806, "volume": 324275.0}, {"date": "2009-04-09", "close": 4.94936, "volume": 194669.0}, {"date": "2009-04-14", "close": 4.759, "volume": 822218.0}, {"date": "2009-04-15", "close": 4.94936, "volume": 864396.0}, {"date": "2009-04-16", "close": 5.177792, "volume": 509366.0}, {"date": "2009-04-17", "close": 4.958878, "volume": 316471.0}, {"date": "2009-04-20", "close": 4.99695, "volume": 495000.0}, {"date": "2009-04-21", "close": 4.94936, "volume": 584009.0}, {"date": "2009-04-22", "close": 5.13972, "volume": 473914.0}, {"date": "2009-04-23", "close": 5.311044, "volume": 448551.0}, {"date": "2009-04-24", "close": 5.539476, "volume": 856527.0}, {"date": "2009-04-27", "close": 5.786944, "volume": 489979.0}, {"date": "2009-04-28", "close": 5.748872, "volume": 526840.0}, {"date": "2009-04-29", "close": 5.7108, "volume": 411375.0}, {"date": "2009-04-30", "close": 5.739354, "volume": 595279.0}, {"date": "2009-05-01", "close": 5.644174, "volume": 344880.0}, {"date": "2009-05-04", "close": 5.701282, "volume": 196976.0}, {"date": "2009-05-05", "close": 5.75839, "volume": 345690.0}, {"date": "2009-05-06", "close": 5.42526, "volume": 343049.0}, {"date": "2009-05-07", "close": 5.548994, "volume": 289113.0}, {"date": "2009-05-08", "close": 5.501404, "volume": 156236.0}, {"date": "2009-05-11", "close": 5.311044, "volume": 433622.0}, {"date": "2009-05-12", "close": 5.311044, "volume": 219289.0}, {"date": "2009-05-13", "close": 5.28249, "volume": 204871.0}, {"date": "2009-05-14", "close": 5.301526, "volume": 375869.0}, {"date": "2009-05-15", "close": 5.37767, "volume": 377281.0}, {"date": "2009-05-18", "close": 5.56803, "volume": 350234.0}, {"date": "2009-05-19", "close": 5.311044, "volume": 303740.0}, {"date": "2009-05-20", "close": 5.339598, "volume": 410679.0}, {"date": "2009-05-21", "close": 5.558512, "volume": 515462.0}, {"date": "2009-05-22", "close": 5.80598, "volume": 844202.0}, {"date": "2009-05-25", "close": 5.61562, "volume": 359318.0}, {"date": "2009-05-26", "close": 5.85357, "volume": 591963.0}, {"date": "2009-05-27", "close": 5.85357, "volume": 979456.0}, {"date": "2009-05-28", "close": 5.80598, "volume": 546327.0}, {"date": "2009-05-29", "close": 5.75839, "volume": 721800.0}, {"date": "2009-06-01", "close": 5.99634, "volume": 787938.0}, {"date": "2009-06-02", "close": 6.09152, "volume": 327665.0}, {"date": "2009-06-03", "close": 6.47224, "volume": 911356.0}, {"date": "2009-06-04", "close": 6.32947, "volume": 697573.0}, {"date": "2009-06-05", "close": 6.272362, "volume": 632602.0}, {"date": "2009-06-09", "close": 6.13911, "volume": 430121.0}, {"date": "2009-06-10", "close": 6.443686, "volume": 896847.0}, {"date": "2009-06-11", "close": 6.37706, "volume": 780760.0}, {"date": "2009-06-12", "close": 6.56742, "volume": 400303.0}, {"date": "2009-06-15", "close": 6.557902, "volume": 701376.0}, {"date": "2009-06-16", "close": 6.04393, "volume": 563481.0}, {"date": "2009-06-17", "close": 5.99634, "volume": 569081.0}, {"date": "2009-06-18", "close": 6.034412, "volume": 693100.0}, {"date": "2009-06-19", "close": 6.072484, "volume": 476979.0}, {"date": "2009-06-22", "close": 6.148628, "volume": 261719.0}, {"date": "2009-06-23", "close": 5.90116, "volume": 925387.0}, {"date": "2009-06-24", "close": 6.053448, "volume": 445631.0}, {"date": "2009-06-25", "close": 6.462722, "volume": 441765.0}, {"date": "2009-06-26", "close": 6.672118, "volume": 909083.0}, {"date": "2009-06-29", "close": 6.300916, "volume": 829612.0}, {"date": "2009-06-30", "close": 6.37706, "volume": 606047.0}, {"date": "2009-07-01", "close": 6.358024, "volume": 439677.0}, {"date": "2009-07-02", "close": 6.557902, "volume": 344545.0}, {"date": "2009-07-03", "close": 6.47224, "volume": 425126.0}, {"date": "2009-07-06", "close": 6.462722, "volume": 317613.0}, {"date": "2009-07-07", "close": 6.32947, "volume": 617775.0}, {"date": "2009-07-08", "close": 6.09152, "volume": 410044.0}, {"date": "2009-07-09", "close": 6.129592, "volume": 398304.0}, {"date": "2009-07-10", "close": 6.09152, "volume": 545053.0}, {"date": "2009-07-13", "close": 6.348506, "volume": 352895.0}, {"date": "2009-07-14", "close": 6.32947, "volume": 437750.0}, {"date": "2009-07-15", "close": 6.358024, "volume": 400449.0}, {"date": "2009-07-16", "close": 6.310434, "volume": 535117.0}, {"date": "2009-07-17", "close": 6.23429, "volume": 326884.0}, {"date": "2009-07-20", "close": 6.358024, "volume": 247661.0}, {"date": "2009-07-21", "close": 6.748262, "volume": 557822.0}, {"date": "2009-07-22", "close": 6.51983, "volume": 547054.0}, {"date": "2009-07-23", "close": 6.6626, "volume": 409350.0}, {"date": "2009-07-24", "close": 6.538866, "volume": 537175.0}, {"date": "2009-07-27", "close": 6.405614, "volume": 302787.0}, {"date": "2009-07-28", "close": 6.348506, "volume": 257476.0}, {"date": "2009-07-29", "close": 6.32947, "volume": 507885.0}, {"date": "2009-07-30", "close": 6.37706, "volume": 139296.0}, {"date": "2009-07-31", "close": 6.61501, "volume": 553027.0}, {"date": "2009-08-03", "close": 6.42465, "volume": 270726.0}, {"date": "2009-08-04", "close": 6.32947, "volume": 382295.0}, {"date": "2009-08-05", "close": 6.405614, "volume": 592357.0}, {"date": "2009-08-06", "close": 6.42465, "volume": 387077.0}, {"date": "2009-08-07", "close": 6.272362, "volume": 582118.0}, {"date": "2009-08-10", "close": 6.28188, "volume": 532743.0}, {"date": "2009-08-11", "close": 6.23429, "volume": 537888.0}, {"date": "2009-08-12", "close": 6.120074, "volume": 505504.0}, {"date": "2009-08-13", "close": 6.243808, "volume": 302963.0}, {"date": "2009-08-14", "close": 6.453204, "volume": 624643.0}, {"date": "2009-08-17", "close": 6.396096, "volume": 233227.0}, {"date": "2009-08-18", "close": 6.205736, "volume": 498755.0}, {"date": "2009-08-19", "close": 6.13911, "volume": 504682.0}, {"date": "2009-08-20", "close": 6.272362, "volume": 424150.0}, {"date": "2009-08-21", "close": 6.13911, "volume": 562916.0}, {"date": "2009-08-24", "close": 6.28188, "volume": 927328.0}, {"date": "2009-08-25", "close": 6.510312, "volume": 535397.0}, {"date": "2009-08-26", "close": 6.300916, "volume": 988568.0}, {"date": "2009-08-27", "close": 6.538866, "volume": 464350.0}, {"date": "2009-08-28", "close": 6.729226, "volume": 584514.0}, {"date": "2009-08-31", "close": 7.28127, "volume": 743653.0}, {"date": "2009-09-01", "close": 7.18609, "volume": 1301447.0}, {"date": "2009-09-02", "close": 7.119464, "volume": 629181.0}, {"date": "2009-09-03", "close": 7.23368, "volume": 991790.0}, {"date": "2009-09-04", "close": 7.205126, "volume": 609667.0}, {"date": "2009-09-07", "close": 7.357414, "volume": 348131.0}, {"date": "2009-09-08", "close": 7.28127, "volume": 855904.0}, {"date": "2009-09-09", "close": 7.338378, "volume": 681294.0}, {"date": "2009-09-10", "close": 7.623918, "volume": 625375.0}, {"date": "2009-09-11", "close": 7.6144, "volume": 1079392.0}, {"date": "2009-09-14", "close": 7.747652, "volume": 889102.0}, {"date": "2009-09-15", "close": 7.66199, "volume": 597901.0}, {"date": "2009-09-16", "close": 7.795242, "volume": 503878.0}, {"date": "2009-09-17", "close": 7.957048, "volume": 789457.0}, {"date": "2009-09-18", "close": 7.738134, "volume": 1286392.0}, {"date": "2009-09-21", "close": 7.538256, "volume": 452945.0}, {"date": "2009-09-22", "close": 7.51922, "volume": 712561.0}, {"date": "2009-09-23", "close": 7.56681, "volume": 819504.0}, {"date": "2009-09-24", "close": 7.37645, "volume": 811481.0}, {"date": "2009-09-25", "close": 7.443076, "volume": 714809.0}, {"date": "2009-09-28", "close": 7.300306, "volume": 690537.0}, {"date": "2009-09-29", "close": 7.385968, "volume": 578955.0}, {"date": "2009-09-30", "close": 7.747652, "volume": 888991.0}, {"date": "2009-10-01", "close": 7.823796, "volume": 626456.0}, {"date": "2009-10-02", "close": 7.880904, "volume": 884318.0}, {"date": "2009-10-05", "close": 7.671508, "volume": 244147.0}, {"date": "2009-10-06", "close": 7.890422, "volume": 254187.0}, {"date": "2009-10-07", "close": 8.0903, "volume": 1311920.0}, {"date": "2009-10-08", "close": 8.147408, "volume": 441053.0}, {"date": "2009-10-09", "close": 8.061746, "volume": 780572.0}, {"date": "2009-10-12", "close": 8.13789, "volume": 277248.0}, {"date": "2009-10-13", "close": 8.18548, "volume": 413358.0}, {"date": "2009-10-14", "close": 8.156926, "volume": 489348.0}, {"date": "2009-10-15", "close": 8.223552, "volume": 404437.0}, {"date": "2009-10-16", "close": 8.04271, "volume": 626911.0}, {"date": "2009-10-19", "close": 7.976084, "volume": 234406.0}, {"date": "2009-10-20", "close": 8.0903, "volume": 297274.0}, {"date": "2009-10-21", "close": 7.99512, "volume": 361444.0}, {"date": "2009-10-22", "close": 7.861868, "volume": 267466.0}, {"date": "2009-10-23", "close": 7.47163, "volume": 1233741.0}, {"date": "2009-10-26", "close": 7.28127, "volume": 1000696.0}, {"date": "2009-10-27", "close": 7.37645, "volume": 881044.0}, {"date": "2009-10-28", "close": 7.462112, "volume": 766978.0}, {"date": "2009-10-29", "close": 7.157536, "volume": 741124.0}, {"date": "2009-10-30", "close": 7.23368, "volume": 476588.0}, {"date": "2009-11-02", "close": 6.94814, "volume": 642110.0}, {"date": "2009-11-03", "close": 7.23368, "volume": 459444.0}, {"date": "2009-11-04", "close": 7.985602, "volume": 778614.0}, {"date": "2009-11-05", "close": 8.080782, "volume": 771925.0}, {"date": "2009-11-06", "close": 8.118854, "volume": 1040404.0}, {"date": "2009-11-09", "close": 8.5662, "volume": 710430.0}, {"date": "2009-11-10", "close": 8.889812, "volume": 961424.0}, {"date": "2009-11-11", "close": 8.861258, "volume": 1060701.0}, {"date": "2009-11-12", "close": 8.70897, "volume": 727930.0}, {"date": "2009-11-13", "close": 8.937402, "volume": 584154.0}, {"date": "2009-11-16", "close": 9.146798, "volume": 632082.0}, {"date": "2009-11-17", "close": 9.118244, "volume": 533898.0}, {"date": "2009-11-18", "close": 9.270532, "volume": 936185.0}, {"date": "2009-11-19", "close": 9.251496, "volume": 708654.0}, {"date": "2009-11-20", "close": 9.194388, "volume": 551855.0}, {"date": "2009-11-23", "close": 9.47041, "volume": 860693.0}, {"date": "2009-11-24", "close": 9.32764, "volume": 742678.0}, {"date": "2009-11-25", "close": 9.299086, "volume": 1063777.0}, {"date": "2009-11-26", "close": 9.337158, "volume": 1260134.0}, {"date": "2009-11-27", "close": 9.261014, "volume": 721236.0}, {"date": "2009-11-30", "close": 9.270532, "volume": 732778.0}, {"date": "2009-12-01", "close": 9.384748, "volume": 550417.0}, {"date": "2009-12-02", "close": 9.632216, "volume": 1842665.0}, {"date": "2009-12-03", "close": 9.70836, "volume": 979656.0}, {"date": "2009-12-04", "close": 9.28005, "volume": 400170.0}, {"date": "2009-12-07", "close": 8.89933, "volume": 523874.0}, {"date": "2009-12-08", "close": 8.747042, "volume": 872755.0}, {"date": "2009-12-09", "close": 8.509092, "volume": 965759.0}, {"date": "2009-12-10", "close": 8.5662, "volume": 417678.0}, {"date": "2009-12-11", "close": 8.785114, "volume": 350206.0}, {"date": "2009-12-14", "close": 8.651862, "volume": 305931.0}, {"date": "2009-12-15", "close": 8.47102, "volume": 329630.0}, {"date": "2009-12-16", "close": 8.42343, "volume": 475794.0}, {"date": "2009-12-17", "close": 8.37584, "volume": 810881.0}, {"date": "2009-12-18", "close": 8.0903, "volume": 734103.0}, {"date": "2009-12-21", "close": 8.13789, "volume": 411512.0}, {"date": "2009-12-22", "close": 8.18548, "volume": 365600.0}, {"date": "2009-12-23", "close": 8.261624, "volume": 220300.0}, {"date": "2009-12-24", "close": 8.556682, "volume": 176849.0}, {"date": "2009-12-29", "close": 8.718488, "volume": 494200.0}, {"date": "2009-12-30", "close": 8.413912, "volume": 382084.0}, {"date": "2009-12-31", "close": 8.766078, "volume": 141001.0}, {"date": "2010-01-04", "close": 8.5662, "volume": 211603.0}, {"date": "2010-01-05", "close": 8.718488, "volume": 438666.0}, {"date": "2010-01-06", "close": 9.0421, "volume": 523765.0}, {"date": "2010-01-07", "close": 9.18487, "volume": 575348.0}, {"date": "2010-01-08", "close": 8.775596, "volume": 355438.0}, {"date": "2010-01-11", "close": 8.975474, "volume": 173278.0}, {"date": "2010-01-12", "close": 9.13728, "volume": 474657.0}, {"date": "2010-01-13", "close": 9.13728, "volume": 535942.0}, {"date": "2010-01-14", "close": 9.0421, "volume": 296374.0}, {"date": "2010-01-15", "close": 9.061136, "volume": 552311.0}, {"date": "2010-01-18", "close": 8.975474, "volume": 718182.0}, {"date": "2010-01-19", "close": 9.32764, "volume": 435081.0}, {"date": "2010-01-20", "close": 9.518, "volume": 845670.0}, {"date": "2010-01-21", "close": 9.118244, "volume": 692213.0}, {"date": "2010-01-22", "close": 8.94692, "volume": 507852.0}, {"date": "2010-01-25", "close": 9.032582, "volume": 439143.0}, {"date": "2010-01-27", "close": 8.861258, "volume": 635320.0}, {"date": "2010-01-28", "close": 8.89933, "volume": 608401.0}, {"date": "2010-01-29", "close": 8.813668, "volume": 685677.0}, {"date": "2010-02-01", "close": 8.290178, "volume": 536435.0}, {"date": "2010-02-02", "close": 8.499574, "volume": 596829.0}, {"date": "2010-02-03", "close": 8.528128, "volume": 522660.0}, {"date": "2010-02-04", "close": 8.261624, "volume": 341639.0}, {"date": "2010-02-05", "close": 8.099818, "volume": 655890.0}, {"date": "2010-02-08", "close": 7.89994, "volume": 385113.0}, {"date": "2010-02-09", "close": 8.28066, "volume": 663104.0}, {"date": "2010-02-10", "close": 8.109336, "volume": 465528.0}, {"date": "2010-02-11", "close": 8.32825, "volume": 362815.0}, {"date": "2010-02-12", "close": 8.556682, "volume": 591736.0}, {"date": "2010-02-15", "close": 8.404394, "volume": 174252.0}, {"date": "2010-02-16", "close": 8.42343, "volume": 306207.0}, {"date": "2010-02-17", "close": 8.718488, "volume": 429286.0}, {"date": "2010-02-18", "close": 8.61379, "volume": 334386.0}, {"date": "2010-02-19", "close": 8.356804, "volume": 519223.0}, {"date": "2010-02-22", "close": 8.556682, "volume": 299216.0}, {"date": "2010-02-23", "close": 8.356804, "volume": 272155.0}, {"date": "2010-02-24", "close": 8.75656, "volume": 636395.0}, {"date": "2010-02-25", "close": 8.28066, "volume": 590400.0}, {"date": "2010-02-26", "close": 8.385358, "volume": 406615.0}, {"date": "2010-03-01", "close": 8.42343, "volume": 480673.0}, {"date": "2010-03-02", "close": 8.394876, "volume": 213225.0}, {"date": "2010-03-03", "close": 8.5662, "volume": 1375754.0}, {"date": "2010-03-04", "close": 8.699452, "volume": 816778.0}, {"date": "2010-03-05", "close": 8.70897, "volume": 286325.0}, {"date": "2010-03-08", "close": 8.975474, "volume": 346996.0}, {"date": "2010-03-09", "close": 8.80415, "volume": 399255.0}, {"date": "2010-03-10", "close": 8.870776, "volume": 484592.0}, {"date": "2010-03-11", "close": 8.689934, "volume": 577067.0}, {"date": "2010-03-12", "close": 8.642344, "volume": 376522.0}, {"date": "2010-03-15", "close": 8.623308, "volume": 656700.0}, {"date": "2010-03-16", "close": 8.556682, "volume": 399730.0}, {"date": "2010-03-17", "close": 8.61379, "volume": 570128.0}, {"date": "2010-03-18", "close": 8.642344, "volume": 469725.0}, {"date": "2010-03-19", "close": 8.499574, "volume": 387335.0}, {"date": "2010-03-22", "close": 8.32825, "volume": 193494.0}, {"date": "2010-03-23", "close": 8.480538, "volume": 359744.0}, {"date": "2010-03-24", "close": 8.451984, "volume": 268422.0}, {"date": "2010-03-25", "close": 8.261624, "volume": 203784.0}, {"date": "2010-03-26", "close": 8.128372, "volume": 471186.0}, {"date": "2010-03-29", "close": 8.175962, "volume": 474926.0}, {"date": "2010-03-30", "close": 8.290178, "volume": 632032.0}, {"date": "2010-03-31", "close": 8.099818, "volume": 258843.0}, {"date": "2010-04-01", "close": 8.13789, "volume": 811192.0}, {"date": "2010-04-06", "close": 8.651862, "volume": 896976.0}, {"date": "2010-04-07", "close": 8.66138, "volume": 437484.0}, {"date": "2010-04-08", "close": 8.785114, "volume": 640456.0}, {"date": "2010-04-09", "close": 8.699452, "volume": 298446.0}, {"date": "2010-04-12", "close": 8.594754, "volume": 421509.0}, {"date": "2010-04-13", "close": 8.366322, "volume": 436097.0}, {"date": "2010-04-14", "close": 8.223552, "volume": 512911.0}, {"date": "2010-04-15", "close": 8.299696, "volume": 731217.0}, {"date": "2010-04-16", "close": 8.299696, "volume": 323009.0}, {"date": "2010-04-19", "close": 8.42343, "volume": 468721.0}, {"date": "2010-04-20", "close": 8.42343, "volume": 197944.0}, {"date": "2010-04-21", "close": 8.556682, "volume": 333236.0}, {"date": "2010-04-22", "close": 8.404394, "volume": 372664.0}, {"date": "2010-04-23", "close": 8.252106, "volume": 424760.0}, {"date": "2010-04-27", "close": 8.480538, "volume": 409998.0}, {"date": "2010-04-28", "close": 8.356804, "volume": 366125.0}, {"date": "2010-04-29", "close": 8.252106, "volume": 264246.0}, {"date": "2010-04-30", "close": 8.175962, "volume": 350615.0}, {"date": "2010-05-03", "close": 8.109336, "volume": 343144.0}, {"date": "2010-05-04", "close": 7.957048, "volume": 525067.0}, {"date": "2010-05-05", "close": 7.928494, "volume": 685006.0}, {"date": "2010-05-06", "close": 7.747652, "volume": 531945.0}, {"date": "2010-05-07", "close": 8.04271, "volume": 806052.0}, {"date": "2010-05-10", "close": 7.957048, "volume": 388173.0}, {"date": "2010-05-11", "close": 7.890422, "volume": 244571.0}, {"date": "2010-05-12", "close": 8.42343, "volume": 538774.0}, {"date": "2010-05-13", "close": 8.670898, "volume": 1258504.0}, {"date": "2010-05-14", "close": 8.51861, "volume": 260851.0}, {"date": "2010-05-17", "close": 8.528128, "volume": 722204.0}, {"date": "2010-05-18", "close": 8.432948, "volume": 676025.0}, {"date": "2010-05-19", "close": 8.461502, "volume": 490104.0}, {"date": "2010-05-20", "close": 8.18548, "volume": 595648.0}, {"date": "2010-05-21", "close": 7.99512, "volume": 463765.0}, {"date": "2010-05-24", "close": 7.938012, "volume": 392622.0}, {"date": "2010-05-25", "close": 7.80476, "volume": 392332.0}, {"date": "2010-05-26", "close": 7.909458, "volume": 343637.0}, {"date": "2010-05-27", "close": 8.128372, "volume": 505167.0}, {"date": "2010-05-28", "close": 8.052228, "volume": 246516.0}, {"date": "2010-05-31", "close": 7.966566, "volume": 229798.0}, {"date": "2010-06-01", "close": 8.18548, "volume": 239697.0}, {"date": "2010-06-02", "close": 8.080782, "volume": 331122.0}, {"date": "2010-06-03", "close": 8.214034, "volume": 583616.0}, {"date": "2010-06-04", "close": 8.194998, "volume": 163148.0}, {"date": "2010-06-07", "close": 8.004638, "volume": 244692.0}, {"date": "2010-06-08", "close": 8.0903, "volume": 348412.0}, {"date": "2010-06-09", "close": 8.271142, "volume": 719494.0}, {"date": "2010-06-10", "close": 9.08969, "volume": 1048806.0}, {"date": "2010-06-11", "close": 9.489446, "volume": 1081859.0}, {"date": "2010-06-15", "close": 9.75595, "volume": 908927.0}, {"date": "2010-06-16", "close": 9.641734, "volume": 679134.0}, {"date": "2010-06-17", "close": 9.736914, "volume": 927285.0}, {"date": "2010-06-18", "close": 9.9939, "volume": 1270777.0}, {"date": "2010-06-21", "close": 10.269922, "volume": 808460.0}, {"date": "2010-06-22", "close": 10.203296, "volume": 567208.0}, {"date": "2010-06-23", "close": 9.936792, "volume": 487045.0}, {"date": "2010-06-24", "close": 9.94631, "volume": 351553.0}, {"date": "2010-06-25", "close": 9.927274, "volume": 269105.0}, {"date": "2010-06-28", "close": 9.908238, "volume": 424951.0}, {"date": "2010-06-29", "close": 9.08969, "volume": 1068158.0}, {"date": "2010-06-30", "close": 9.013546, "volume": 1328607.0}, {"date": "2010-07-01", "close": 8.975474, "volume": 469565.0}, {"date": "2010-07-02", "close": 9.08969, "volume": 618609.0}, {"date": "2010-07-05", "close": 9.070654, "volume": 299070.0}, {"date": "2010-07-06", "close": 9.23246, "volume": 333772.0}, {"date": "2010-07-07", "close": 9.0421, "volume": 524868.0}, {"date": "2010-07-08", "close": 9.213424, "volume": 428453.0}, {"date": "2010-07-09", "close": 9.08969, "volume": 362579.0}, {"date": "2010-07-12", "close": 9.441856, "volume": 404516.0}, {"date": "2010-07-13", "close": 9.165834, "volume": 264020.0}, {"date": "2010-07-14", "close": 9.346676, "volume": 179001.0}, {"date": "2010-07-15", "close": 9.213424, "volume": 219445.0}, {"date": "2010-07-16", "close": 9.108726, "volume": 102595.0}, {"date": "2010-07-19", "close": 8.880294, "volume": 179820.0}, {"date": "2010-07-20", "close": 8.94692, "volume": 385580.0}, {"date": "2010-07-21", "close": 9.051618, "volume": 216451.0}, {"date": "2010-07-22", "close": 9.127762, "volume": 337011.0}, {"date": "2010-07-23", "close": 9.261014, "volume": 268034.0}, {"date": "2010-07-26", "close": 9.42282, "volume": 332897.0}, {"date": "2010-07-27", "close": 9.261014, "volume": 538201.0}, {"date": "2010-07-28", "close": 9.261014, "volume": 732264.0}, {"date": "2010-07-29", "close": 9.28005, "volume": 295146.0}, {"date": "2010-07-30", "close": 9.308604, "volume": 260983.0}, {"date": "2010-08-02", "close": 9.365712, "volume": 343208.0}, {"date": "2010-08-03", "close": 9.403784, "volume": 355137.0}, {"date": "2010-08-04", "close": 9.318122, "volume": 191828.0}, {"date": "2010-08-05", "close": 9.518, "volume": 371196.0}, {"date": "2010-08-06", "close": 9.441856, "volume": 548144.0}, {"date": "2010-08-09", "close": 9.61318, "volume": 314029.0}, {"date": "2010-08-10", "close": 9.451374, "volume": 655978.0}, {"date": "2010-08-11", "close": 9.346676, "volume": 269840.0}, {"date": "2010-08-12", "close": 9.165834, "volume": 394822.0}, {"date": "2010-08-13", "close": 9.32764, "volume": 553055.0}, {"date": "2010-08-16", "close": 9.394266, "volume": 499862.0}, {"date": "2010-08-17", "close": 9.42282, "volume": 374074.0}, {"date": "2010-08-18", "close": 9.432338, "volume": 354371.0}, {"date": "2010-08-19", "close": 9.489446, "volume": 367305.0}, {"date": "2010-08-20", "close": 9.337158, "volume": 424654.0}, {"date": "2010-08-23", "close": 9.432338, "volume": 161146.0}, {"date": "2010-08-24", "close": 9.13728, "volume": 306778.0}, {"date": "2010-08-25", "close": 8.965956, "volume": 492000.0}, {"date": "2010-08-26", "close": 9.28005, "volume": 535009.0}, {"date": "2010-08-27", "close": 9.18487, "volume": 287390.0}, {"date": "2010-08-30", "close": 9.441856, "volume": 478316.0}, {"date": "2010-08-31", "close": 9.537036, "volume": 647852.0}, {"date": "2010-09-01", "close": 9.651252, "volume": 1142420.0}, {"date": "2010-09-02", "close": 9.584626, "volume": 522075.0}, {"date": "2010-09-03", "close": 10.070044, "volume": 992911.0}, {"date": "2010-09-06", "close": 10.203296, "volume": 734427.0}, {"date": "2010-09-07", "close": 9.984382, "volume": 483348.0}, {"date": "2010-09-08", "close": 10.155706, "volume": 556924.0}, {"date": "2010-09-09", "close": 10.393656, "volume": 860678.0}, {"date": "2010-09-10", "close": 10.241368, "volume": 781320.0}, {"date": "2010-09-13", "close": 10.584016, "volume": 1203520.0}, {"date": "2010-09-14", "close": 10.622088, "volume": 575607.0}, {"date": "2010-09-15", "close": 10.860038, "volume": 940320.0}, {"date": "2010-09-16", "close": 10.964736, "volume": 1053035.0}, {"date": "2010-09-17", "close": 11.13606, "volume": 994314.0}, {"date": "2010-09-20", "close": 11.450154, "volume": 827901.0}, {"date": "2010-09-21", "close": 11.069434, "volume": 1072067.0}, {"date": "2010-09-22", "close": 11.269312, "volume": 362684.0}, {"date": "2010-09-23", "close": 11.497744, "volume": 579068.0}, {"date": "2010-09-24", "close": 11.478708, "volume": 641849.0}, {"date": "2010-09-27", "close": 11.4216, "volume": 625001.0}, {"date": "2010-09-28", "close": 10.879074, "volume": 1424464.0}, {"date": "2010-09-29", "close": 10.983772, "volume": 1206224.0}, {"date": "2010-09-30", "close": 11.04088, "volume": 944925.0}, {"date": "2010-10-01", "close": 10.888592, "volume": 937549.0}, {"date": "2010-10-04", "close": 11.18365, "volume": 360182.0}, {"date": "2010-10-05", "close": 11.145578, "volume": 251660.0}, {"date": "2010-10-06", "close": 11.431118, "volume": 1102439.0}, {"date": "2010-10-07", "close": 11.46919, "volume": 387837.0}, {"date": "2010-10-08", "close": 11.37401, "volume": 317144.0}, {"date": "2010-10-11", "close": 11.412082, "volume": 352409.0}, {"date": "2010-10-12", "close": 11.32642, "volume": 370832.0}, {"date": "2010-10-13", "close": 11.393046, "volume": 227734.0}, {"date": "2010-10-14", "close": 11.56437, "volume": 432436.0}, {"date": "2010-10-15", "close": 11.56437, "volume": 643165.0}, {"date": "2010-10-18", "close": 11.174132, "volume": 402863.0}, {"date": "2010-10-19", "close": 11.145578, "volume": 625203.0}, {"date": "2010-10-21", "close": 10.098598, "volume": 2198950.0}, {"date": "2010-10-22", "close": 9.927274, "volume": 1109007.0}, {"date": "2010-10-25", "close": 9.908238, "volume": 1343841.0}, {"date": "2010-10-26", "close": 9.774986, "volume": 1088658.0}, {"date": "2010-10-27", "close": 9.594144, "volume": 1206213.0}, {"date": "2010-10-28", "close": 9.518, "volume": 1133338.0}, {"date": "2010-10-29", "close": 9.546554, "volume": 826554.0}, {"date": "2010-11-01", "close": 9.75595, "volume": 763607.0}, {"date": "2010-11-02", "close": 9.9939, "volume": 1010967.0}, {"date": "2010-11-03", "close": 10.051008, "volume": 654627.0}, {"date": "2010-11-04", "close": 10.146188, "volume": 642035.0}, {"date": "2010-11-05", "close": 10.61257, "volume": 1150752.0}, {"date": "2010-11-08", "close": 10.736304, "volume": 902744.0}, {"date": "2010-11-09", "close": 10.783894, "volume": 716228.0}, {"date": "2010-11-10", "close": 10.51739, "volume": 437796.0}, {"date": "2010-11-11", "close": 10.450764, "volume": 585848.0}, {"date": "2010-11-12", "close": 10.650642, "volume": 969253.0}, {"date": "2010-11-15", "close": 10.593534, "volume": 603041.0}, {"date": "2010-11-16", "close": 10.37462, "volume": 440771.0}, {"date": "2010-11-17", "close": 9.813058, "volume": 1027327.0}, {"date": "2010-11-18", "close": 9.965346, "volume": 644770.0}, {"date": "2010-11-19", "close": 10.070044, "volume": 671489.0}, {"date": "2010-11-22", "close": 10.04149, "volume": 292847.0}, {"date": "2010-11-23", "close": 9.813058, "volume": 443279.0}, {"date": "2010-11-24", "close": 9.85113, "volume": 512387.0}, {"date": "2010-11-25", "close": 9.632216, "volume": 691221.0}, {"date": "2010-11-26", "close": 9.584626, "volume": 513992.0}, {"date": "2010-11-29", "close": 9.556072, "volume": 520490.0}, {"date": "2010-11-30", "close": 9.546554, "volume": 636368.0}, {"date": "2010-12-01", "close": 9.651252, "volume": 645521.0}, {"date": "2010-12-02", "close": 9.641734, "volume": 950673.0}, {"date": "2010-12-03", "close": 9.537036, "volume": 677912.0}, {"date": "2010-12-06", "close": 9.70836, "volume": 593317.0}, {"date": "2010-12-07", "close": 9.870166, "volume": 1093256.0}, {"date": "2010-12-08", "close": 10.165224, "volume": 1387047.0}, {"date": "2010-12-09", "close": 9.936792, "volume": 555935.0}, {"date": "2010-12-10", "close": 9.66077, "volume": 654356.0}, {"date": "2010-12-13", "close": 9.689324, "volume": 478124.0}, {"date": "2010-12-14", "close": 9.879684, "volume": 382403.0}, {"date": "2010-12-15", "close": 9.94631, "volume": 644651.0}, {"date": "2010-12-16", "close": 9.9939, "volume": 949384.0}, {"date": "2010-12-17", "close": 9.94631, "volume": 691124.0}, {"date": "2010-12-20", "close": 9.984382, "volume": 361474.0}, {"date": "2010-12-21", "close": 10.355584, "volume": 1016220.0}, {"date": "2010-12-22", "close": 10.098598, "volume": 830348.0}, {"date": "2010-12-23", "close": 10.203296, "volume": 442441.0}, {"date": "2010-12-24", "close": 10.060526, "volume": 239711.0}, {"date": "2010-12-29", "close": 10.4698, "volume": 490767.0}, {"date": "2010-12-30", "close": 10.479318, "volume": 319287.0}, {"date": "2010-12-31", "close": 10.355584, "volume": 204315.0}, {"date": "2011-01-04", "close": 10.288958, "volume": 454715.0}, {"date": "2011-01-05", "close": 10.165224, "volume": 478323.0}, {"date": "2011-01-06", "close": 10.031972, "volume": 619542.0}, {"date": "2011-01-07", "close": 10.022454, "volume": 671259.0}, {"date": "2011-01-10", "close": 9.765468, "volume": 449835.0}, {"date": "2011-01-11", "close": 9.784504, "volume": 352840.0}, {"date": "2011-01-12", "close": 10.079562, "volume": 434821.0}, {"date": "2011-01-13", "close": 10.165224, "volume": 374978.0}, {"date": "2011-01-14", "close": 10.079562, "volume": 270360.0}, {"date": "2011-01-17", "close": 9.841612, "volume": 477839.0}, {"date": "2011-01-18", "close": 9.80354, "volume": 425040.0}, {"date": "2011-01-19", "close": 9.841612, "volume": 390353.0}, {"date": "2011-01-20", "close": 9.908238, "volume": 457989.0}, {"date": "2011-01-21", "close": 9.518, "volume": 599852.0}, {"date": "2011-01-24", "close": 9.337158, "volume": 433261.0}, {"date": "2011-01-25", "close": 9.37523, "volume": 321052.0}, {"date": "2011-01-27", "close": 9.318122, "volume": 703350.0}, {"date": "2011-01-28", "close": 8.699452, "volume": 1900768.0}, {"date": "2011-01-31", "close": 8.861258, "volume": 445765.0}, {"date": "2011-02-01", "close": 8.747042, "volume": 452568.0}, {"date": "2011-02-02", "close": 8.984992, "volume": 619135.0}, {"date": "2011-02-03", "close": 8.956438, "volume": 416997.0}, {"date": "2011-02-04", "close": 9.13728, "volume": 707141.0}, {"date": "2011-02-07", "close": 9.023064, "volume": 557828.0}, {"date": "2011-02-08", "close": 8.99451, "volume": 622142.0}, {"date": "2011-02-09", "close": 9.13728, "volume": 454852.0}, {"date": "2011-02-10", "close": 9.194388, "volume": 393290.0}, {"date": "2011-02-11", "close": 9.13728, "volume": 398634.0}, {"date": "2011-02-14", "close": 9.213424, "volume": 272400.0}, {"date": "2011-02-15", "close": 9.175352, "volume": 222447.0}, {"date": "2011-02-16", "close": 9.346676, "volume": 414197.0}, {"date": "2011-02-17", "close": 9.175352, "volume": 529952.0}, {"date": "2011-02-18", "close": 9.194388, "volume": 614897.0}, {"date": "2011-02-21", "close": 9.47041, "volume": 588675.0}, {"date": "2011-02-22", "close": 9.527518, "volume": 627713.0}, {"date": "2011-02-23", "close": 9.203906, "volume": 924958.0}, {"date": "2011-02-24", "close": 9.0421, "volume": 894360.0}, {"date": "2011-02-25", "close": 8.89933, "volume": 611529.0}, {"date": "2011-02-28", "close": 8.94692, "volume": 269189.0}, {"date": "2011-03-01", "close": 8.75656, "volume": 1646052.0}, {"date": "2011-03-02", "close": 8.823186, "volume": 1002896.0}, {"date": "2011-03-03", "close": 8.594754, "volume": 906894.0}, {"date": "2011-03-04", "close": 8.737524, "volume": 1156667.0}, {"date": "2011-03-07", "close": 8.537646, "volume": 698314.0}, {"date": "2011-03-08", "close": 8.271142, "volume": 1219717.0}, {"date": "2011-03-09", "close": 8.242588, "volume": 739980.0}, {"date": "2011-03-10", "close": 7.833314, "volume": 1044726.0}, {"date": "2011-03-11", "close": 7.690544, "volume": 1401238.0}, {"date": "2011-03-14", "close": 7.623918, "volume": 559097.0}, {"date": "2011-03-15", "close": 7.09091, "volume": 733495.0}, {"date": "2011-03-16", "close": 7.32886, "volume": 1021145.0}, {"date": "2011-03-17", "close": 7.300306, "volume": 1152602.0}, {"date": "2011-03-18", "close": 8.0903, "volume": 2260601.0}, {"date": "2011-03-21", "close": 8.166444, "volume": 490703.0}, {"date": "2011-03-22", "close": 8.147408, "volume": 483808.0}, {"date": "2011-03-23", "close": 8.014156, "volume": 269779.0}, {"date": "2011-03-24", "close": 8.432948, "volume": 549044.0}, {"date": "2011-03-25", "close": 8.556682, "volume": 694546.0}, {"date": "2011-03-28", "close": 8.451984, "volume": 447708.0}, {"date": "2011-03-29", "close": 8.214034, "volume": 695476.0}, {"date": "2011-03-30", "close": 8.490056, "volume": 480727.0}, {"date": "2011-03-31", "close": 8.271142, "volume": 668332.0}, {"date": "2011-04-01", "close": 8.413912, "volume": 276741.0}, {"date": "2011-04-04", "close": 8.32825, "volume": 391166.0}, {"date": "2011-04-05", "close": 8.404394, "volume": 509452.0}, {"date": "2011-04-06", "close": 8.623308, "volume": 1917652.0}, {"date": "2011-04-07", "close": 8.480538, "volume": 484089.0}, {"date": "2011-04-08", "close": 8.509092, "volume": 555161.0}, {"date": "2011-04-11", "close": 8.480538, "volume": 560251.0}, {"date": "2011-04-12", "close": 8.18548, "volume": 772328.0}, {"date": "2011-04-13", "close": 7.833314, "volume": 1111253.0}, {"date": "2011-04-14", "close": 7.443076, "volume": 1694080.0}, {"date": "2011-04-15", "close": 7.1385, "volume": 2227374.0}, {"date": "2011-04-18", "close": 7.18609, "volume": 2155104.0}, {"date": "2011-04-19", "close": 7.176572, "volume": 1302693.0}, {"date": "2011-04-20", "close": 7.28127, "volume": 1368058.0}, {"date": "2011-04-21", "close": 7.433558, "volume": 812599.0}, {"date": "2011-04-27", "close": 7.176572, "volume": 686473.0}, {"date": "2011-04-28", "close": 7.309824, "volume": 879785.0}, {"date": "2011-04-29", "close": 7.385968, "volume": 1144664.0}, {"date": "2011-05-02", "close": 7.205126, "volume": 1191699.0}, {"date": "2011-05-03", "close": 6.738744, "volume": 1297298.0}, {"date": "2011-05-04", "close": 7.28127, "volume": 2498712.0}, {"date": "2011-05-05", "close": 7.642954, "volume": 2504681.0}, {"date": "2011-05-06", "close": 7.51922, "volume": 1509938.0}, {"date": "2011-05-09", "close": 7.576328, "volume": 589104.0}, {"date": "2011-05-10", "close": 7.652472, "volume": 635037.0}, {"date": "2011-05-11", "close": 7.75717, "volume": 730489.0}, {"date": "2011-05-12", "close": 7.528738, "volume": 580387.0}, {"date": "2011-05-13", "close": 7.500184, "volume": 612038.0}, {"date": "2011-05-16", "close": 7.28127, "volume": 419861.0}, {"date": "2011-05-17", "close": 7.357414, "volume": 335500.0}, {"date": "2011-05-18", "close": 7.309824, "volume": 271626.0}, {"date": "2011-05-19", "close": 7.42404, "volume": 414814.0}, {"date": "2011-05-20", "close": 7.357414, "volume": 281594.0}, {"date": "2011-05-23", "close": 7.28127, "volume": 384194.0}, {"date": "2011-05-24", "close": 7.414522, "volume": 926567.0}, {"date": "2011-05-25", "close": 7.309824, "volume": 644272.0}, {"date": "2011-05-26", "close": 7.585846, "volume": 1104230.0}, {"date": "2011-05-27", "close": 7.557292, "volume": 676186.0}, {"date": "2011-05-30", "close": 7.414522, "volume": 270595.0}, {"date": "2011-05-31", "close": 7.462112, "volume": 708858.0}, {"date": "2011-06-01", "close": 7.633436, "volume": 663983.0}, {"date": "2011-06-02", "close": 7.366932, "volume": 478762.0}, {"date": "2011-06-03", "close": 7.300306, "volume": 531638.0}, {"date": "2011-06-06", "close": 7.224162, "volume": 391920.0}, {"date": "2011-06-07", "close": 8.204516, "volume": 2058201.0}, {"date": "2011-06-08", "close": 7.766688, "volume": 1264088.0}, {"date": "2011-06-09", "close": 7.70958, "volume": 658409.0}, {"date": "2011-06-10", "close": 7.80476, "volume": 387671.0}, {"date": "2011-06-14", "close": 7.880904, "volume": 953169.0}, {"date": "2011-06-15", "close": 7.85235, "volume": 747986.0}, {"date": "2011-06-16", "close": 7.766688, "volume": 1124673.0}, {"date": "2011-06-17", "close": 7.70958, "volume": 732100.0}, {"date": "2011-06-20", "close": 7.347896, "volume": 606007.0}, {"date": "2011-06-21", "close": 7.642954, "volume": 322773.0}, {"date": "2011-06-22", "close": 7.795242, "volume": 493175.0}, {"date": "2011-06-23", "close": 7.509702, "volume": 682038.0}, {"date": "2011-06-24", "close": 7.51922, "volume": 450436.0}, {"date": "2011-06-27", "close": 7.319342, "volume": 439299.0}, {"date": "2011-06-28", "close": 7.338378, "volume": 471520.0}, {"date": "2011-06-29", "close": 7.347896, "volume": 476227.0}, {"date": "2011-06-30", "close": 7.6144, "volume": 692231.0}, {"date": "2011-07-01", "close": 7.547774, "volume": 184479.0}, {"date": "2011-07-04", "close": 7.595364, "volume": 212477.0}, {"date": "2011-07-05", "close": 7.490666, "volume": 305101.0}, {"date": "2011-07-06", "close": 7.842832, "volume": 617650.0}, {"date": "2011-07-07", "close": 7.918976, "volume": 432632.0}, {"date": "2011-07-08", "close": 8.033192, "volume": 445603.0}, {"date": "2011-07-11", "close": 7.976084, "volume": 410409.0}, {"date": "2011-07-12", "close": 7.690544, "volume": 296646.0}, {"date": "2011-07-13", "close": 7.766688, "volume": 526731.0}, {"date": "2011-07-14", "close": 7.928494, "volume": 405936.0}, {"date": "2011-07-15", "close": 8.18548, "volume": 751688.0}, {"date": "2011-07-18", "close": 8.547164, "volume": 997803.0}, {"date": "2011-07-19", "close": 8.5662, "volume": 798235.0}, {"date": "2011-07-20", "close": 8.66138, "volume": 836262.0}, {"date": "2011-07-21", "close": 8.651862, "volume": 552036.0}, {"date": "2011-07-22", "close": 8.75656, "volume": 522321.0}, {"date": "2011-07-25", "close": 8.737524, "volume": 654704.0}, {"date": "2011-07-26", "close": 8.937402, "volume": 692137.0}, {"date": "2011-07-27", "close": 8.880294, "volume": 401175.0}, {"date": "2011-07-28", "close": 8.728006, "volume": 555217.0}, {"date": "2011-07-29", "close": 8.451984, "volume": 633023.0}, {"date": "2011-08-01", "close": 8.451984, "volume": 536554.0}, {"date": "2011-08-02", "close": 8.32825, "volume": 707083.0}, {"date": "2011-08-03", "close": 8.175962, "volume": 1562512.0}, {"date": "2011-08-04", "close": 7.89994, "volume": 982637.0}, {"date": "2011-08-05", "close": 7.490666, "volume": 884164.0}, {"date": "2011-08-08", "close": 7.300306, "volume": 1407962.0}, {"date": "2011-08-09", "close": 7.6144, "volume": 2108550.0}, {"date": "2011-08-10", "close": 7.452594, "volume": 1194591.0}, {"date": "2011-08-11", "close": 7.99512, "volume": 1704888.0}, {"date": "2011-08-12", "close": 8.0903, "volume": 1040992.0}, {"date": "2011-08-15", "close": 8.04271, "volume": 914454.0}, {"date": "2011-08-16", "close": 8.004638, "volume": 881413.0}, {"date": "2011-08-17", "close": 8.47102, "volume": 1274692.0}, {"date": "2011-08-18", "close": 8.480538, "volume": 1029312.0}, {"date": "2011-08-19", "close": 8.594754, "volume": 1055127.0}, {"date": "2011-08-22", "close": 8.75656, "volume": 1385370.0}, {"date": "2011-08-23", "close": 8.908848, "volume": 1069882.0}, {"date": "2011-08-24", "close": 8.718488, "volume": 1229408.0}, {"date": "2011-08-25", "close": 8.651862, "volume": 915308.0}, {"date": "2011-08-26", "close": 8.766078, "volume": 1212868.0}, {"date": "2011-08-29", "close": 8.680416, "volume": 1719920.0}, {"date": "2011-08-30", "close": 8.623308, "volume": 933936.0}, {"date": "2011-08-31", "close": 8.680416, "volume": 1366726.0}, {"date": "2011-09-01", "close": 8.442466, "volume": 611735.0}, {"date": "2011-09-02", "close": 8.309214, "volume": 749342.0}, {"date": "2011-09-05", "close": 8.347286, "volume": 811984.0}, {"date": "2011-09-06", "close": 8.28066, "volume": 463311.0}, {"date": "2011-09-07", "close": 8.51861, "volume": 616642.0}, {"date": "2011-09-08", "close": 8.32825, "volume": 1126501.0}, {"date": "2011-09-09", "close": 8.32825, "volume": 988530.0}, {"date": "2011-09-12", "close": 8.271142, "volume": 887543.0}, {"date": "2011-09-13", "close": 8.080782, "volume": 972911.0}, {"date": "2011-09-14", "close": 7.738134, "volume": 1223471.0}, {"date": "2011-09-15", "close": 7.452594, "volume": 1207318.0}, {"date": "2011-09-16", "close": 7.66199, "volume": 987654.0}, {"date": "2011-09-19", "close": 7.500184, "volume": 1022753.0}, {"date": "2011-09-20", "close": 7.452594, "volume": 507848.0}, {"date": "2011-09-21", "close": 7.642954, "volume": 726143.0}, {"date": "2011-09-22", "close": 7.395486, "volume": 605994.0}, {"date": "2011-09-23", "close": 7.1385, "volume": 1175297.0}, {"date": "2011-09-26", "close": 6.405614, "volume": 1121771.0}, {"date": "2011-09-27", "close": 7.062356, "volume": 765385.0}, {"date": "2011-09-28", "close": 6.986212, "volume": 727027.0}, {"date": "2011-09-29", "close": 6.786334, "volume": 2156570.0}, {"date": "2011-09-30", "close": 6.833924, "volume": 377299.0}, {"date": "2011-10-03", "close": 6.548384, "volume": 352069.0}, {"date": "2011-10-04", "close": 6.719708, "volume": 572113.0}, {"date": "2011-10-05", "close": 6.891032, "volume": 668418.0}, {"date": "2011-10-06", "close": 7.081392, "volume": 406553.0}, {"date": "2011-10-07", "close": 7.37645, "volume": 905169.0}, {"date": "2011-10-10", "close": 7.462112, "volume": 300616.0}, {"date": "2011-10-11", "close": 7.585846, "volume": 1480042.0}, {"date": "2011-10-12", "close": 7.338378, "volume": 905266.0}, {"date": "2011-10-13", "close": 7.357414, "volume": 844770.0}, {"date": "2011-10-14", "close": 7.18609, "volume": 314504.0}, {"date": "2011-10-17", "close": 7.262234, "volume": 316410.0}, {"date": "2011-10-18", "close": 7.214644, "volume": 604696.0}, {"date": "2011-10-19", "close": 7.357414, "volume": 665029.0}, {"date": "2011-10-20", "close": 7.157536, "volume": 497349.0}, {"date": "2011-10-21", "close": 6.967176, "volume": 495367.0}, {"date": "2011-10-24", "close": 7.081392, "volume": 589381.0}, {"date": "2011-10-25", "close": 7.081392, "volume": 568962.0}, {"date": "2011-10-26", "close": 7.405004, "volume": 482939.0}, {"date": "2011-10-27", "close": 7.585846, "volume": 483359.0}, {"date": "2011-10-28", "close": 7.405004, "volume": 647960.0}, {"date": "2011-10-31", "close": 7.128982, "volume": 597923.0}, {"date": "2011-11-01", "close": 6.691154, "volume": 1068976.0}, {"date": "2011-11-02", "close": 6.529348, "volume": 1373281.0}, {"date": "2011-11-03", "close": 6.47224, "volume": 803595.0}, {"date": "2011-11-04", "close": 6.634046, "volume": 837246.0}, {"date": "2011-11-07", "close": 6.56742, "volume": 508012.0}, {"date": "2011-11-08", "close": 6.61501, "volume": 567655.0}, {"date": "2011-11-09", "close": 6.681636, "volume": 730480.0}, {"date": "2011-11-10", "close": 6.529348, "volume": 548045.0}, {"date": "2011-11-11", "close": 6.405614, "volume": 876859.0}, {"date": "2011-11-14", "close": 6.557902, "volume": 365995.0}, {"date": "2011-11-15", "close": 6.529348, "volume": 634482.0}, {"date": "2011-11-16", "close": 6.56742, "volume": 564174.0}, {"date": "2011-11-17", "close": 6.481758, "volume": 651887.0}, {"date": "2011-11-18", "close": 6.215254, "volume": 877095.0}, {"date": "2011-11-21", "close": 6.015376, "volume": 783364.0}, {"date": "2011-11-22", "close": 6.072484, "volume": 721523.0}, {"date": "2011-11-23", "close": 5.910678, "volume": 964615.0}, {"date": "2011-11-24", "close": 5.967786, "volume": 967588.0}, {"date": "2011-11-25", "close": 5.929714, "volume": 393657.0}, {"date": "2011-11-28", "close": 6.196218, "volume": 524799.0}, {"date": "2011-11-29", "close": 6.319952, "volume": 510581.0}, {"date": "2011-11-30", "close": 6.224772, "volume": 651856.0}, {"date": "2011-12-01", "close": 6.510312, "volume": 702904.0}, {"date": "2011-12-02", "close": 6.75778, "volume": 548581.0}, {"date": "2011-12-05", "close": 6.700672, "volume": 765355.0}, {"date": "2011-12-06", "close": 6.462722, "volume": 344468.0}, {"date": "2011-12-07", "close": 6.548384, "volume": 244067.0}, {"date": "2011-12-08", "close": 6.595974, "volume": 484376.0}, {"date": "2011-12-09", "close": 6.548384, "volume": 697164.0}, {"date": "2011-12-12", "close": 6.586456, "volume": 895774.0}, {"date": "2011-12-13", "close": 6.291398, "volume": 421250.0}, {"date": "2011-12-14", "close": 5.99634, "volume": 1129530.0}, {"date": "2011-12-15", "close": 5.66321, "volume": 2188092.0}, {"date": "2011-12-16", "close": 5.796462, "volume": 1605190.0}, {"date": "2011-12-19", "close": 5.606102, "volume": 588041.0}, {"date": "2011-12-20", "close": 5.415742, "volume": 1023790.0}, {"date": "2011-12-21", "close": 5.929714, "volume": 1064497.0}, {"date": "2011-12-22", "close": 5.577548, "volume": 971099.0}, {"date": "2011-12-23", "close": 5.815498, "volume": 254378.0}, {"date": "2011-12-28", "close": 5.634656, "volume": 276396.0}, {"date": "2011-12-29", "close": 5.434778, "volume": 321168.0}, {"date": "2011-12-30", "close": 5.42526, "volume": 374955.0}, {"date": "2012-01-03", "close": 5.701282, "volume": 285442.0}, {"date": "2012-01-04", "close": 5.80598, "volume": 441937.0}, {"date": "2012-01-05", "close": 5.61562, "volume": 676560.0}, {"date": "2012-01-06", "close": 5.653692, "volume": 313752.0}, {"date": "2012-01-09", "close": 5.644174, "volume": 355091.0}, {"date": "2012-01-10", "close": 5.75839, "volume": 422943.0}, {"date": "2012-01-11", "close": 6.005858, "volume": 698158.0}, {"date": "2012-01-12", "close": 6.082002, "volume": 437451.0}, {"date": "2012-01-13", "close": 6.015376, "volume": 313521.0}, {"date": "2012-01-16", "close": 5.796462, "volume": 360977.0}, {"date": "2012-01-17", "close": 5.977304, "volume": 492589.0}, {"date": "2012-01-18", "close": 6.09152, "volume": 719858.0}, {"date": "2012-01-19", "close": 6.462722, "volume": 785738.0}, {"date": "2012-01-20", "close": 6.56742, "volume": 721809.0}, {"date": "2012-01-23", "close": 6.42465, "volume": 498347.0}, {"date": "2012-01-24", "close": 6.37706, "volume": 659352.0}, {"date": "2012-01-25", "close": 6.415132, "volume": 247980.0}, {"date": "2012-01-27", "close": 6.967176, "volume": 1039286.0}, {"date": "2012-01-30", "close": 7.157536, "volume": 981858.0}, {"date": "2012-01-31", "close": 7.28127, "volume": 608652.0}, {"date": "2012-02-01", "close": 7.405004, "volume": 1403393.0}, {"date": "2012-02-02", "close": 7.290788, "volume": 678896.0}, {"date": "2012-02-03", "close": 7.500184, "volume": 942733.0}, {"date": "2012-02-06", "close": 7.528738, "volume": 492091.0}, {"date": "2012-02-07", "close": 7.271752, "volume": 829403.0}, {"date": "2012-02-08", "close": 7.481148, "volume": 768960.0}, {"date": "2012-02-09", "close": 7.652472, "volume": 837195.0}, {"date": "2012-02-10", "close": 7.51922, "volume": 966018.0}, {"date": "2012-02-13", "close": 7.51922, "volume": 464734.0}, {"date": "2012-02-14", "close": 7.42404, "volume": 629187.0}, {"date": "2012-02-15", "close": 7.357414, "volume": 361179.0}, {"date": "2012-02-16", "close": 7.119464, "volume": 695688.0}, {"date": "2012-02-17", "close": 7.300306, "volume": 560788.0}, {"date": "2012-02-20", "close": 7.452594, "volume": 302665.0}, {"date": "2012-02-21", "close": 7.37645, "volume": 676425.0}, {"date": "2012-02-23", "close": 6.786334, "volume": 5898975.0}, {"date": "2012-02-24", "close": 6.824406, "volume": 1901506.0}, {"date": "2012-02-27", "close": 6.653082, "volume": 836213.0}, {"date": "2012-02-28", "close": 6.434168, "volume": 1156841.0}, {"date": "2012-02-29", "close": 6.529348, "volume": 958792.0}, {"date": "2012-03-01", "close": 6.32947, "volume": 999550.0}, {"date": "2012-03-02", "close": 6.367542, "volume": 479427.0}, {"date": "2012-03-05", "close": 6.177182, "volume": 615422.0}, {"date": "2012-03-06", "close": 5.939232, "volume": 975818.0}, {"date": "2012-03-07", "close": 5.777426, "volume": 1275430.0}, {"date": "2012-03-08", "close": 5.967786, "volume": 1077981.0}, {"date": "2012-03-09", "close": 6.09152, "volume": 1506777.0}, {"date": "2012-03-12", "close": 6.37706, "volume": 961331.0}, {"date": "2012-03-13", "close": 6.338988, "volume": 777092.0}, {"date": "2012-03-14", "close": 6.557902, "volume": 1161163.0}, {"date": "2012-03-15", "close": 6.262844, "volume": 1234842.0}, {"date": "2012-03-16", "close": 6.396096, "volume": 1827712.0}, {"date": "2012-03-19", "close": 6.120074, "volume": 2162373.0}, {"date": "2012-03-20", "close": 6.024894, "volume": 863435.0}, {"date": "2012-03-21", "close": 6.062966, "volume": 729734.0}, {"date": "2012-03-22", "close": 6.120074, "volume": 743063.0}, {"date": "2012-03-23", "close": 5.986822, "volume": 691470.0}, {"date": "2012-03-26", "close": 6.13911, "volume": 774917.0}, {"date": "2012-03-27", "close": 6.224772, "volume": 714254.0}, {"date": "2012-03-28", "close": 6.13911, "volume": 700067.0}, {"date": "2012-03-29", "close": 6.015376, "volume": 649432.0}, {"date": "2012-03-30", "close": 6.09152, "volume": 659924.0}, {"date": "2012-04-02", "close": 6.177182, "volume": 536581.0}, {"date": "2012-04-03", "close": 5.99634, "volume": 1366509.0}, {"date": "2012-04-04", "close": 5.75839, "volume": 1151156.0}, {"date": "2012-04-05", "close": 5.634656, "volume": 1231843.0}, {"date": "2012-04-10", "close": 5.720318, "volume": 926541.0}, {"date": "2012-04-11", "close": 5.720318, "volume": 739224.0}, {"date": "2012-04-12", "close": 5.834534, "volume": 549993.0}, {"date": "2012-04-13", "close": 5.967786, "volume": 431834.0}, {"date": "2012-04-16", "close": 5.767908, "volume": 384544.0}, {"date": "2012-04-17", "close": 5.672728, "volume": 572257.0}, {"date": "2012-04-18", "close": 5.920196, "volume": 509375.0}, {"date": "2012-04-19", "close": 5.920196, "volume": 718091.0}, {"date": "2012-04-20", "close": 6.101038, "volume": 443661.0}, {"date": "2012-04-23", "close": 6.034412, "volume": 246025.0}, {"date": "2012-04-24", "close": 5.94875, "volume": 513895.0}, {"date": "2012-04-26", "close": 5.85357, "volume": 823275.0}, {"date": "2012-04-27", "close": 5.748872, "volume": 646464.0}, {"date": "2012-04-30", "close": 5.90116, "volume": 569731.0}, {"date": "2012-05-01", "close": 5.920196, "volume": 468792.0}, {"date": "2012-05-02", "close": 5.910678, "volume": 313901.0}, {"date": "2012-05-03", "close": 5.863088, "volume": 402490.0}, {"date": "2012-05-04", "close": 5.80598, "volume": 384020.0}, {"date": "2012-05-07", "close": 5.701282, "volume": 645590.0}, {"date": "2012-05-08", "close": 5.634656, "volume": 688431.0}, {"date": "2012-05-09", "close": 5.263454, "volume": 1668265.0}, {"date": "2012-05-10", "close": 5.415742, "volume": 1508565.0}, {"date": "2012-05-11", "close": 5.358634, "volume": 601755.0}, {"date": "2012-05-14", "close": 5.358634, "volume": 401800.0}, {"date": "2012-05-15", "close": 5.168274, "volume": 812726.0}, {"date": "2012-05-16", "close": 4.825626, "volume": 1477472.0}, {"date": "2012-05-17", "close": 4.882734, "volume": 925991.0}, {"date": "2012-05-18", "close": 4.863698, "volume": 1086393.0}, {"date": "2012-05-21", "close": 4.80659, "volume": 1214145.0}, {"date": "2012-05-22", "close": 4.920806, "volume": 793879.0}, {"date": "2012-05-23", "close": 4.759, "volume": 409706.0}, {"date": "2012-05-24", "close": 4.720928, "volume": 538355.0}, {"date": "2012-05-25", "close": 4.749482, "volume": 376895.0}, {"date": "2012-05-28", "close": 5.035022, "volume": 515033.0}, {"date": "2012-05-29", "close": 4.968396, "volume": 568244.0}, {"date": "2012-05-30", "close": 4.85418, "volume": 320913.0}, {"date": "2012-05-31", "close": 4.987432, "volume": 742568.0}, {"date": "2012-06-01", "close": 4.892252, "volume": 742510.0}, {"date": "2012-06-04", "close": 5.082612, "volume": 720453.0}, {"date": "2012-06-05", "close": 5.37767, "volume": 981139.0}, {"date": "2012-06-06", "close": 5.548994, "volume": 674999.0}, {"date": "2012-06-07", "close": 5.625138, "volume": 947325.0}, {"date": "2012-06-08", "close": 5.339598, "volume": 657649.0}, {"date": "2012-06-12", "close": 5.368152, "volume": 459038.0}, {"date": "2012-06-13", "close": 5.387188, "volume": 349430.0}, {"date": "2012-06-14", "close": 5.37767, "volume": 362633.0}, {"date": "2012-06-15", "close": 5.168274, "volume": 798818.0}, {"date": "2012-06-18", "close": 5.263454, "volume": 321577.0}, {"date": "2012-06-19", "close": 5.349116, "volume": 207015.0}, {"date": "2012-06-20", "close": 5.263454, "volume": 1490721.0}, {"date": "2012-06-21", "close": 5.120684, "volume": 1102679.0}, {"date": "2012-06-22", "close": 4.911288, "volume": 453289.0}, {"date": "2012-06-25", "close": 4.797072, "volume": 443943.0}, {"date": "2012-06-26", "close": 4.739964, "volume": 523360.0}, {"date": "2012-06-27", "close": 4.71141, "volume": 531000.0}, {"date": "2012-06-28", "close": 4.692374, "volume": 166018.0}, {"date": "2012-06-29", "close": 4.61623, "volume": 1054142.0}, {"date": "2012-07-02", "close": 4.863698, "volume": 548166.0}, {"date": "2012-07-03", "close": 4.80659, "volume": 333179.0}, {"date": "2012-07-04", "close": 5.082612, "volume": 347447.0}, {"date": "2012-07-05", "close": 5.025504, "volume": 224813.0}, {"date": "2012-07-06", "close": 5.006468, "volume": 315221.0}, {"date": "2012-07-09", "close": 4.882734, "volume": 534384.0}, {"date": "2012-07-10", "close": 4.816108, "volume": 432193.0}, {"date": "2012-07-11", "close": 4.816108, "volume": 362294.0}, {"date": "2012-07-12", "close": 4.635266, "volume": 987713.0}, {"date": "2012-07-13", "close": 4.625748, "volume": 540599.0}, {"date": "2012-07-16", "close": 4.635266, "volume": 747262.0}, {"date": "2012-07-17", "close": 4.71141, "volume": 806661.0}, {"date": "2012-07-18", "close": 4.559122, "volume": 284061.0}, {"date": "2012-07-19", "close": 4.597194, "volume": 494055.0}, {"date": "2012-07-20", "close": 4.654302, "volume": 548575.0}, {"date": "2012-07-23", "close": 4.511532, "volume": 617362.0}, {"date": "2012-07-24", "close": 4.454424, "volume": 932539.0}, {"date": "2012-07-25", "close": 4.292618, "volume": 1482760.0}, {"date": "2012-07-26", "close": 4.111776, "volume": 1443815.0}, {"date": "2012-07-27", "close": 4.178402, "volume": 652006.0}, {"date": "2012-07-30", "close": 3.94997, "volume": 1754110.0}, {"date": "2012-07-31", "close": 3.864308, "volume": 972005.0}, {"date": "2012-08-01", "close": 3.75961, "volume": 1100166.0}, {"date": "2012-08-02", "close": 3.892862, "volume": 724827.0}, {"date": "2012-08-03", "close": 3.769128, "volume": 343118.0}, {"date": "2012-08-06", "close": 3.864308, "volume": 571616.0}, {"date": "2012-08-07", "close": 3.911898, "volume": 474527.0}, {"date": "2012-08-08", "close": 3.845272, "volume": 909254.0}, {"date": "2012-08-09", "close": 3.788164, "volume": 726467.0}, {"date": "2012-08-10", "close": 3.75961, "volume": 451552.0}, {"date": "2012-08-13", "close": 3.816718, "volume": 506771.0}, {"date": "2012-08-14", "close": 3.930934, "volume": 471466.0}, {"date": "2012-08-15", "close": 3.864308, "volume": 497953.0}, {"date": "2012-08-16", "close": 3.911898, "volume": 327468.0}, {"date": "2012-08-17", "close": 4.168884, "volume": 1295191.0}, {"date": "2012-08-20", "close": 4.18792, "volume": 477918.0}, {"date": "2012-08-21", "close": 4.216474, "volume": 672300.0}, {"date": "2012-08-22", "close": 4.340208, "volume": 865934.0}, {"date": "2012-08-23", "close": 4.920806, "volume": 1444528.0}, {"date": "2012-08-24", "close": 4.825626, "volume": 608748.0}, {"date": "2012-08-27", "close": 4.94936, "volume": 615979.0}, {"date": "2012-08-28", "close": 4.749482, "volume": 525552.0}, {"date": "2012-08-29", "close": 4.749482, "volume": 405132.0}, {"date": "2012-08-30", "close": 4.397316, "volume": 786804.0}, {"date": "2012-08-31", "close": 4.073704, "volume": 1017679.0}, {"date": "2012-09-03", "close": 4.111776, "volume": 1179249.0}, {"date": "2012-09-04", "close": 4.23551, "volume": 827470.0}, {"date": "2012-09-05", "close": 4.121294, "volume": 746977.0}, {"date": "2012-09-06", "close": 4.14033, "volume": 1121582.0}, {"date": "2012-09-07", "close": 4.2831, "volume": 1193177.0}, {"date": "2012-09-10", "close": 4.52105, "volume": 858870.0}, {"date": "2012-09-11", "close": 4.578158, "volume": 748962.0}, {"date": "2012-09-12", "close": 4.635266, "volume": 528983.0}, {"date": "2012-09-13", "close": 4.61623, "volume": 617314.0}, {"date": "2012-09-14", "close": 5.073094, "volume": 1173336.0}, {"date": "2012-09-17", "close": 5.2349, "volume": 996045.0}, {"date": "2012-09-18", "close": 5.253936, "volume": 888742.0}, {"date": "2012-09-19", "close": 5.587066, "volume": 1504029.0}, {"date": "2012-09-20", "close": 5.691764, "volume": 1711315.0}, {"date": "2012-09-21", "close": 5.796462, "volume": 1799197.0}, {"date": "2012-09-24", "close": 5.729836, "volume": 886768.0}, {"date": "2012-09-25", "close": 5.672728, "volume": 758591.0}, {"date": "2012-09-26", "close": 5.596584, "volume": 883715.0}, {"date": "2012-09-27", "close": 5.56803, "volume": 1055088.0}, {"date": "2012-09-28", "close": 5.748872, "volume": 995568.0}, {"date": "2012-10-01", "close": 5.682246, "volume": 278570.0}, {"date": "2012-10-02", "close": 5.825016, "volume": 681034.0}, {"date": "2012-10-03", "close": 5.7108, "volume": 457764.0}, {"date": "2012-10-04", "close": 5.510922, "volume": 820027.0}, {"date": "2012-10-05", "close": 5.75839, "volume": 636083.0}, {"date": "2012-10-08", "close": 5.606102, "volume": 367801.0}, {"date": "2012-10-09", "close": 5.61562, "volume": 802651.0}, {"date": "2012-10-10", "close": 5.587066, "volume": 1236239.0}, {"date": "2012-10-11", "close": 5.682246, "volume": 833154.0}, {"date": "2012-10-12", "close": 5.80598, "volume": 822842.0}, {"date": "2012-10-15", "close": 5.767908, "volume": 866054.0}, {"date": "2012-10-16", "close": 5.66321, "volume": 777144.0}, {"date": "2012-10-17", "close": 5.777426, "volume": 746071.0}, {"date": "2012-10-18", "close": 5.66321, "volume": 1186621.0}, {"date": "2012-10-19", "close": 5.529958, "volume": 1073494.0}, {"date": "2012-10-22", "close": 5.406224, "volume": 1037495.0}, {"date": "2012-10-23", "close": 5.434778, "volume": 824317.0}, {"date": "2012-10-24", "close": 5.42526, "volume": 552346.0}, {"date": "2012-10-25", "close": 5.28249, "volume": 647657.0}, {"date": "2012-10-26", "close": 5.101648, "volume": 917187.0}, {"date": "2012-10-29", "close": 5.149238, "volume": 664489.0}, {"date": "2012-10-30", "close": 5.149238, "volume": 572126.0}, {"date": "2012-10-31", "close": 5.225382, "volume": 548387.0}, {"date": "2012-11-01", "close": 5.177792, "volume": 1116335.0}, {"date": "2012-11-02", "close": 5.206346, "volume": 468927.0}, {"date": "2012-11-05", "close": 5.177792, "volume": 595963.0}, {"date": "2012-11-06", "close": 5.120684, "volume": 630647.0}, {"date": "2012-11-07", "close": 5.301526, "volume": 1289903.0}, {"date": "2012-11-08", "close": 5.225382, "volume": 857965.0}, {"date": "2012-11-09", "close": 5.253936, "volume": 559261.0}, {"date": "2012-11-12", "close": 5.18731, "volume": 445970.0}, {"date": "2012-11-13", "close": 4.85418, "volume": 1301995.0}, {"date": "2012-11-14", "close": 4.759, "volume": 586921.0}, {"date": "2012-11-15", "close": 4.444906, "volume": 1404708.0}, {"date": "2012-11-16", "close": 4.530568, "volume": 1023056.0}, {"date": "2012-11-19", "close": 4.587676, "volume": 504502.0}, {"date": "2012-11-20", "close": 4.682856, "volume": 691976.0}, {"date": "2012-11-21", "close": 4.606712, "volume": 394505.0}, {"date": "2012-11-22", "close": 4.47346, "volume": 1225282.0}, {"date": "2012-11-23", "close": 4.368762, "volume": 714953.0}, {"date": "2012-11-26", "close": 4.511532, "volume": 648929.0}, {"date": "2012-11-27", "close": 4.644784, "volume": 683154.0}, {"date": "2012-11-28", "close": 4.540086, "volume": 571384.0}, {"date": "2012-11-29", "close": 4.654302, "volume": 722925.0}, {"date": "2012-11-30", "close": 4.625748, "volume": 590859.0}, {"date": "2012-12-03", "close": 4.644784, "volume": 528294.0}, {"date": "2012-12-04", "close": 4.463942, "volume": 519578.0}, {"date": "2012-12-05", "close": 4.463942, "volume": 345105.0}, {"date": "2012-12-06", "close": 4.397316, "volume": 732260.0}, {"date": "2012-12-07", "close": 4.454424, "volume": 819940.0}, {"date": "2012-12-10", "close": 4.644784, "volume": 449298.0}, {"date": "2012-12-11", "close": 4.52105, "volume": 661414.0}, {"date": "2012-12-12", "close": 4.511532, "volume": 649445.0}, {"date": "2012-12-13", "close": 4.463942, "volume": 485996.0}, {"date": "2012-12-14", "close": 4.511532, "volume": 401969.0}, {"date": "2012-12-17", "close": 4.349726, "volume": 616339.0}, {"date": "2012-12-18", "close": 4.387798, "volume": 754064.0}, {"date": "2012-12-19", "close": 4.368762, "volume": 890584.0}, {"date": "2012-12-20", "close": 4.311654, "volume": 975349.0}, {"date": "2012-12-21", "close": 4.149848, "volume": 1955922.0}, {"date": "2012-12-24", "close": 4.197438, "volume": 143045.0}, {"date": "2012-12-27", "close": 4.149848, "volume": 255669.0}, {"date": "2012-12-28", "close": 4.216474, "volume": 322241.0}, {"date": "2012-12-31", "close": 4.18792, "volume": 100595.0}, {"date": "2013-01-02", "close": 4.349726, "volume": 532302.0}, {"date": "2013-01-03", "close": 4.47346, "volume": 527709.0}, {"date": "2013-01-04", "close": 4.37828, "volume": 533622.0}, {"date": "2013-01-07", "close": 4.340208, "volume": 436441.0}, {"date": "2013-01-08", "close": 4.42587, "volume": 904167.0}, {"date": "2013-01-09", "close": 4.37828, "volume": 682857.0}, {"date": "2013-01-10", "close": 4.37828, "volume": 568800.0}, {"date": "2013-01-11", "close": 4.406834, "volume": 438097.0}, {"date": "2013-01-14", "close": 4.511532, "volume": 586689.0}, {"date": "2013-01-15", "close": 4.635266, "volume": 686647.0}, {"date": "2013-01-16", "close": 4.739964, "volume": 604133.0}, {"date": "2013-01-17", "close": 4.701892, "volume": 510511.0}, {"date": "2013-01-18", "close": 4.739964, "volume": 638721.0}, {"date": "2013-01-21", "close": 4.816108, "volume": 661987.0}, {"date": "2013-01-22", "close": 4.673338, "volume": 613203.0}, {"date": "2013-01-23", "close": 4.768518, "volume": 477516.0}, {"date": "2013-01-24", "close": 4.454424, "volume": 1450125.0}, {"date": "2013-01-25", "close": 4.18792, "volume": 1540726.0}, {"date": "2013-01-29", "close": 3.85479, "volume": 1850163.0}, {"date": "2013-01-30", "close": 3.8072, "volume": 1707988.0}, {"date": "2013-01-31", "close": 3.835754, "volume": 1366049.0}, {"date": "2013-02-01", "close": 3.85479, "volume": 756650.0}, {"date": "2013-02-04", "close": 3.85479, "volume": 575221.0}, {"date": "2013-02-05", "close": 3.8072, "volume": 794449.0}, {"date": "2013-02-06", "close": 3.778646, "volume": 890412.0}, {"date": "2013-02-07", "close": 3.816718, "volume": 556917.0}, {"date": "2013-02-08", "close": 3.978524, "volume": 1211579.0}, {"date": "2013-02-11", "close": 3.988042, "volume": 496990.0}, {"date": "2013-02-12", "close": 3.921416, "volume": 679771.0}, {"date": "2013-02-13", "close": 4.035632, "volume": 946522.0}, {"date": "2013-02-14", "close": 3.94997, "volume": 624360.0}, {"date": "2013-02-15", "close": 3.8072, "volume": 2077196.0}, {"date": "2013-02-18", "close": 3.416962, "volume": 3956118.0}, {"date": "2013-02-19", "close": 3.435998, "volume": 985781.0}, {"date": "2013-02-20", "close": 3.42648, "volume": 1583528.0}, {"date": "2013-02-21", "close": 3.159976, "volume": 1636061.0}, {"date": "2013-02-22", "close": 3.388408, "volume": 632930.0}, {"date": "2013-02-25", "close": 3.321782, "volume": 643968.0}, {"date": "2013-02-26", "close": 3.445516, "volume": 2205166.0}, {"date": "2013-02-27", "close": 3.52166, "volume": 1303015.0}, {"date": "2013-02-28", "close": 3.407444, "volume": 1032244.0}, {"date": "2013-03-01", "close": 3.37889, "volume": 611432.0}, {"date": "2013-03-04", "close": 3.321782, "volume": 514920.0}, {"date": "2013-03-05", "close": 3.483588, "volume": 1506313.0}, {"date": "2013-03-06", "close": 3.369372, "volume": 1331954.0}, {"date": "2013-03-07", "close": 3.37889, "volume": 1506233.0}, {"date": "2013-03-08", "close": 3.531178, "volume": 1485594.0}, {"date": "2013-03-11", "close": 3.864308, "volume": 1860726.0}, {"date": "2013-03-12", "close": 3.797682, "volume": 1437898.0}, {"date": "2013-03-13", "close": 3.816718, "volume": 887638.0}, {"date": "2013-03-14", "close": 3.750092, "volume": 579358.0}, {"date": "2013-03-15", "close": 3.921416, "volume": 3150124.0}, {"date": "2013-03-18", "close": 3.75961, "volume": 481107.0}, {"date": "2013-03-19", "close": 3.750092, "volume": 824740.0}, {"date": "2013-03-20", "close": 3.797682, "volume": 574615.0}, {"date": "2013-03-21", "close": 3.816718, "volume": 931963.0}, {"date": "2013-03-22", "close": 3.940452, "volume": 1005025.0}, {"date": "2013-03-25", "close": 3.892862, "volume": 594491.0}, {"date": "2013-03-26", "close": 3.75961, "volume": 667148.0}, {"date": "2013-03-27", "close": 3.71202, "volume": 518990.0}, {"date": "2013-03-28", "close": 3.702502, "volume": 501468.0}, {"date": "2013-04-02", "close": 3.8072, "volume": 442200.0}, {"date": "2013-04-03", "close": 3.540696, "volume": 808178.0}, {"date": "2013-04-04", "close": 3.18853, "volume": 997420.0}, {"date": "2013-04-05", "close": 3.3313, "volume": 427892.0}, {"date": "2013-04-08", "close": 3.483588, "volume": 433086.0}, {"date": "2013-04-09", "close": 3.502624, "volume": 1101331.0}, {"date": "2013-04-10", "close": 3.61684, "volume": 721115.0}, {"date": "2013-04-11", "close": 3.407444, "volume": 630455.0}, {"date": "2013-04-12", "close": 3.321782, "volume": 822015.0}, {"date": "2013-04-15", "close": 2.817328, "volume": 2187310.0}, {"date": "2013-04-16", "close": 2.66504, "volume": 2137367.0}, {"date": "2013-04-17", "close": 2.579378, "volume": 1281856.0}, {"date": "2013-04-18", "close": 2.28432, "volume": 2151266.0}, {"date": "2013-04-19", "close": 2.493716, "volume": 2326894.0}, {"date": "2013-04-22", "close": 2.446126, "volume": 908141.0}, {"date": "2013-04-23", "close": 2.455644, "volume": 848157.0}, {"date": "2013-04-24", "close": 2.465162, "volume": 1258677.0}, {"date": "2013-04-26", "close": 2.550824, "volume": 1852016.0}, {"date": "2013-04-29", "close": 2.160586, "volume": 2859958.0}, {"date": "2013-04-30", "close": 2.055888, "volume": 1583530.0}, {"date": "2013-05-01", "close": 1.989262, "volume": 1223374.0}, {"date": "2013-05-02", "close": 1.875046, "volume": 1697072.0}, {"date": "2013-05-03", "close": 1.737035, "volume": 2557247.0}, {"date": "2013-05-06", "close": 1.765589, "volume": 1685072.0}, {"date": "2013-05-07", "close": 1.80842, "volume": 1384629.0}, {"date": "2013-05-08", "close": 1.798902, "volume": 1046765.0}, {"date": "2013-05-09", "close": 1.970226, "volume": 2745556.0}, {"date": "2013-05-10", "close": 1.941672, "volume": 1879281.0}, {"date": "2013-05-13", "close": 1.813179, "volume": 1939889.0}, {"date": "2013-05-14", "close": 1.789384, "volume": 1268377.0}, {"date": "2013-05-15", "close": 1.746553, "volume": 1318165.0}, {"date": "2013-05-16", "close": 1.565711, "volume": 3293329.0}, {"date": "2013-05-17", "close": 1.489567, "volume": 3014253.0}, {"date": "2013-05-20", "close": 1.394387, "volume": 3016952.0}, {"date": "2013-05-21", "close": 1.484808, "volume": 2867101.0}, {"date": "2013-05-22", "close": 1.375351, "volume": 2868442.0}, {"date": "2013-05-23", "close": 1.356315, "volume": 3773368.0}, {"date": "2013-05-24", "close": 1.47529, "volume": 1876529.0}, {"date": "2013-05-27", "close": 1.4277, "volume": 2751396.0}, {"date": "2013-05-28", "close": 1.451495, "volume": 686130.0}, {"date": "2013-05-29", "close": 1.465772, "volume": 2143736.0}, {"date": "2013-05-30", "close": 1.503844, "volume": 1603494.0}, {"date": "2013-05-31", "close": 1.551434, "volume": 2482622.0}, {"date": "2013-06-03", "close": 1.789384, "volume": 4759391.0}, {"date": "2013-06-04", "close": 1.865528, "volume": 2584752.0}, {"date": "2013-06-05", "close": 1.836974, "volume": 1731899.0}, {"date": "2013-06-06", "close": 1.784625, "volume": 1253822.0}, {"date": "2013-06-07", "close": 1.717999, "volume": 1163183.0}, {"date": "2013-06-11", "close": 1.641855, "volume": 1244044.0}, {"date": "2013-06-12", "close": 1.641855, "volume": 1315448.0}, {"date": "2013-06-13", "close": 1.584747, "volume": 1309426.0}, {"date": "2013-06-14", "close": 1.560952, "volume": 1180575.0}, {"date": "2013-06-17", "close": 1.57047, "volume": 1876282.0}, {"date": "2013-06-18", "close": 1.480049, "volume": 1166313.0}, {"date": "2013-06-19", "close": 1.57047, "volume": 1435209.0}, {"date": "2013-06-20", "close": 1.451495, "volume": 1658009.0}, {"date": "2013-06-21", "close": 1.4277, "volume": 6740841.0}, {"date": "2013-06-24", "close": 1.370592, "volume": 2099860.0}, {"date": "2013-06-25", "close": 1.323002, "volume": 3307679.0}, {"date": "2013-06-26", "close": 1.275412, "volume": 3201496.0}, {"date": "2013-06-27", "close": 1.294448, "volume": 3025805.0}, {"date": "2013-06-28", "close": 1.204027, "volume": 2097705.0}, {"date": "2013-07-01", "close": 1.270653, "volume": 2217372.0}, {"date": "2013-07-02", "close": 1.365833, "volume": 2831611.0}, {"date": "2013-07-03", "close": 1.303966, "volume": 1974297.0}, {"date": "2013-07-04", "close": 1.294448, "volume": 1935804.0}, {"date": "2013-07-05", "close": 1.33252, "volume": 2852913.0}, {"date": "2013-07-08", "close": 1.23734, "volume": 2252066.0}, {"date": "2013-07-09", "close": 1.242099, "volume": 1801150.0}, {"date": "2013-07-10", "close": 1.218304, "volume": 813582.0}, {"date": "2013-07-11", "close": 1.4277, "volume": 3694390.0}, {"date": "2013-07-12", "close": 1.513362, "volume": 3642989.0}, {"date": "2013-07-15", "close": 1.456254, "volume": 2079168.0}, {"date": "2013-07-16", "close": 1.456254, "volume": 1575448.0}, {"date": "2013-07-17", "close": 1.584747, "volume": 2603188.0}, {"date": "2013-07-18", "close": 1.518121, "volume": 1251900.0}, {"date": "2013-07-19", "close": 1.513362, "volume": 1986796.0}, {"date": "2013-07-22", "close": 1.627578, "volume": 2691766.0}, {"date": "2013-07-23", "close": 1.670409, "volume": 2699620.0}, {"date": "2013-07-24", "close": 1.741794, "volume": 1518934.0}, {"date": "2013-07-25", "close": 1.622819, "volume": 1787370.0}, {"date": "2013-07-26", "close": 1.622819, "volume": 1773557.0}, {"date": "2013-07-29", "close": 1.613301, "volume": 767808.0}, {"date": "2013-07-30", "close": 1.579988, "volume": 2299638.0}, {"date": "2013-07-31", "close": 1.518121, "volume": 1647890.0}, {"date": "2013-08-01", "close": 1.546675, "volume": 1733032.0}, {"date": "2013-08-02", "close": 1.461013, "volume": 1699128.0}, {"date": "2013-08-05", "close": 1.489567, "volume": 1088059.0}, {"date": "2013-08-06", "close": 1.465772, "volume": 983346.0}, {"date": "2013-08-07", "close": 1.456254, "volume": 1665186.0}, {"date": "2013-08-08", "close": 1.432459, "volume": 1002008.0}, {"date": "2013-08-09", "close": 1.494326, "volume": 1517283.0}, {"date": "2013-08-12", "close": 1.632337, "volume": 2344888.0}, {"date": "2013-08-13", "close": 1.708481, "volume": 2038768.0}, {"date": "2013-08-14", "close": 1.675168, "volume": 972944.0}, {"date": "2013-08-15", "close": 1.727517, "volume": 2817374.0}, {"date": "2013-08-16", "close": 1.879805, "volume": 3284246.0}, {"date": "2013-08-19", "close": 2.208176, "volume": 4344802.0}, {"date": "2013-08-20", "close": 2.198658, "volume": 4620892.0}, {"date": "2013-08-21", "close": 2.350946, "volume": 2536263.0}, {"date": "2013-08-22", "close": 2.33191, "volume": 3262262.0}, {"date": "2013-08-23", "close": 2.52227, "volume": 2447602.0}, {"date": "2013-08-26", "close": 2.674558, "volume": 2771560.0}, {"date": "2013-08-27", "close": 2.560342, "volume": 2060961.0}, {"date": "2013-08-28", "close": 2.607932, "volume": 2764706.0}, {"date": "2013-08-29", "close": 2.017816, "volume": 5497226.0}, {"date": "2013-08-30", "close": 2.122514, "volume": 3260781.0}, {"date": "2013-09-02", "close": 2.065406, "volume": 2592217.0}, {"date": "2013-09-03", "close": 2.065406, "volume": 875403.0}, {"date": "2013-09-04", "close": 2.074924, "volume": 1118831.0}, {"date": "2013-09-05", "close": 2.008298, "volume": 963614.0}, {"date": "2013-09-06", "close": 1.85601, "volume": 1930751.0}, {"date": "2013-09-09", "close": 1.960708, "volume": 1541577.0}, {"date": "2013-09-10", "close": 1.884564, "volume": 1349321.0}, {"date": "2013-09-11", "close": 1.85601, "volume": 1022817.0}, {"date": "2013-09-12", "close": 1.737035, "volume": 2457451.0}, {"date": "2013-09-13", "close": 1.613301, "volume": 2313997.0}, {"date": "2013-09-16", "close": 1.703722, "volume": 1614992.0}, {"date": "2013-09-17", "close": 1.622819, "volume": 1377874.0}, {"date": "2013-09-18", "close": 1.560952, "volume": 1436063.0}, {"date": "2013-09-19", "close": 1.817938, "volume": 6374875.0}, {"date": "2013-09-20", "close": 1.708481, "volume": 5266037.0}, {"date": "2013-09-23", "close": 1.61806, "volume": 1725996.0}, {"date": "2013-09-24", "close": 1.646614, "volume": 1212639.0}, {"date": "2013-09-25", "close": 1.637096, "volume": 1165650.0}, {"date": "2013-09-26", "close": 1.632337, "volume": 656393.0}, {"date": "2013-09-27", "close": 1.608542, "volume": 701053.0}, {"date": "2013-09-30", "close": 1.613301, "volume": 1515555.0}, {"date": "2013-10-01", "close": 1.61806, "volume": 706386.0}, {"date": "2013-10-02", "close": 1.556193, "volume": 1632423.0}, {"date": "2013-10-03", "close": 1.575229, "volume": 1020383.0}, {"date": "2013-10-04", "close": 1.537157, "volume": 1148453.0}, {"date": "2013-10-07", "close": 1.480049, "volume": 808414.0}, {"date": "2013-10-08", "close": 1.489567, "volume": 1610558.0}, {"date": "2013-10-09", "close": 1.499085, "volume": 956352.0}, {"date": "2013-10-10", "close": 1.451495, "volume": 1273716.0}, {"date": "2013-10-11", "close": 1.437218, "volume": 1105182.0}, {"date": "2013-10-14", "close": 1.389628, "volume": 1180867.0}, {"date": "2013-10-15", "close": 1.361074, "volume": 1009965.0}, {"date": "2013-10-16", "close": 1.356315, "volume": 1561887.0}, {"date": "2013-10-17", "close": 1.394387, "volume": 1868028.0}, {"date": "2013-10-18", "close": 1.47529, "volume": 1933432.0}, {"date": "2013-10-21", "close": 1.446736, "volume": 1351322.0}, {"date": "2013-10-22", "close": 1.441977, "volume": 740523.0}, {"date": "2013-10-23", "close": 1.518121, "volume": 2719660.0}, {"date": "2013-10-24", "close": 1.489567, "volume": 871860.0}, {"date": "2013-10-25", "close": 1.532398, "volume": 2097763.0}, {"date": "2013-10-28", "close": 1.456254, "volume": 2225307.0}, {"date": "2013-10-29", "close": 1.456254, "volume": 1035972.0}, {"date": "2013-10-30", "close": 1.399146, "volume": 1704016.0}, {"date": "2013-10-31", "close": 1.365833, "volume": 1251059.0}, {"date": "2013-11-01", "close": 1.337279, "volume": 1448083.0}, {"date": "2013-11-04", "close": 1.327761, "volume": 1465125.0}, {"date": "2013-11-05", "close": 1.389628, "volume": 1783934.0}, {"date": "2013-11-06", "close": 1.4277, "volume": 1668584.0}, {"date": "2013-11-07", "close": 1.399146, "volume": 1360986.0}, {"date": "2013-11-08", "close": 1.399146, "volume": 1379772.0}, {"date": "2013-11-11", "close": 1.318243, "volume": 1448069.0}, {"date": "2013-11-12", "close": 1.308725, "volume": 1155164.0}, {"date": "2013-11-13", "close": 1.275412, "volume": 1864462.0}, {"date": "2013-11-14", "close": 1.308725, "volume": 1141910.0}, {"date": "2013-11-15", "close": 1.323002, "volume": 728275.0}, {"date": "2013-11-18", "close": 1.280171, "volume": 719122.0}, {"date": "2013-11-19", "close": 1.223063, "volume": 1762080.0}, {"date": "2013-11-20", "close": 1.232581, "volume": 1127477.0}, {"date": "2013-11-21", "close": 1.151678, "volume": 2043277.0}, {"date": "2013-11-22", "close": 1.14216, "volume": 1018206.0}, {"date": "2013-11-25", "close": 1.127883, "volume": 1418211.0}, {"date": "2013-11-26", "close": 1.180232, "volume": 1640689.0}, {"date": "2013-11-27", "close": 1.075534, "volume": 3373465.0}, {"date": "2013-11-28", "close": 1.027944, "volume": 1463818.0}, {"date": "2013-11-29", "close": 0.989872, "volume": 2131454.0}, {"date": "2013-12-02", "close": 1.027944, "volume": 1404608.0}, {"date": "2013-12-03", "close": 0.90421, "volume": 3532121.0}, {"date": "2013-12-04", "close": 0.85662, "volume": 3002792.0}, {"date": "2013-12-05", "close": 0.851861, "volume": 3559623.0}, {"date": "2013-12-06", "close": 0.875656, "volume": 4062093.0}, {"date": "2013-12-09", "close": 0.870897, "volume": 1580249.0}, {"date": "2013-12-10", "close": 0.832825, "volume": 1442750.0}, {"date": "2013-12-11", "close": 0.937523, "volume": 2332574.0}, {"date": "2013-12-12", "close": 0.913728, "volume": 1402907.0}, {"date": "2013-12-13", "close": 0.947041, "volume": 1675984.0}, {"date": "2013-12-16", "close": 0.961318, "volume": 1143233.0}, {"date": "2013-12-17", "close": 0.956559, "volume": 890609.0}, {"date": "2013-12-18", "close": 0.928005, "volume": 419551.0}, {"date": "2013-12-19", "close": 0.90421, "volume": 1148599.0}, {"date": "2013-12-20", "close": 0.875656, "volume": 8839435.0}, {"date": "2013-12-23", "close": 0.899451, "volume": 1243062.0}, {"date": "2013-12-24", "close": 0.889933, "volume": 921367.0}, {"date": "2013-12-27", "close": 0.894692, "volume": 989483.0}, {"date": "2013-12-30", "close": 0.894692, "volume": 1678644.0}, {"date": "2013-12-31", "close": 0.885174, "volume": 714725.0}, {"date": "2014-01-02", "close": 0.980354, "volume": 2193331.0}, {"date": "2014-01-03", "close": 1.042221, "volume": 3382019.0}, {"date": "2014-01-06", "close": 1.032703, "volume": 2745515.0}, {"date": "2014-01-07", "close": 1.004149, "volume": 1472330.0}, {"date": "2014-01-08", "close": 0.928005, "volume": 2500409.0}, {"date": "2014-01-09", "close": 0.9518, "volume": 962115.0}, {"date": "2014-01-10", "close": 0.956559, "volume": 774101.0}, {"date": "2014-01-13", "close": 0.99939, "volume": 2389063.0}, {"date": "2014-01-14", "close": 1.004149, "volume": 1928275.0}, {"date": "2014-01-15", "close": 0.975595, "volume": 663265.0}, {"date": "2014-01-16", "close": 0.985113, "volume": 1146972.0}, {"date": "2014-01-17", "close": 1.008908, "volume": 939539.0}, {"date": "2014-01-20", "close": 1.113606, "volume": 2805782.0}, {"date": "2014-01-21", "close": 1.132642, "volume": 2524725.0}, {"date": "2014-01-22", "close": 1.099329, "volume": 1249591.0}, {"date": "2014-01-23", "close": 1.066016, "volume": 1608051.0}, {"date": "2014-01-24", "close": 1.132642, "volume": 1968449.0}, {"date": "2014-01-28", "close": 1.075534, "volume": 2194356.0}, {"date": "2014-01-29", "close": 1.075534, "volume": 729249.0}, {"date": "2014-01-30", "close": 1.066016, "volume": 1737505.0}, {"date": "2014-01-31", "close": 1.070775, "volume": 969868.0}, {"date": "2014-02-03", "close": 1.032703, "volume": 845604.0}, {"date": "2014-02-04", "close": 1.070775, "volume": 870128.0}, {"date": "2014-02-05", "close": 1.061257, "volume": 531565.0}, {"date": "2014-02-06", "close": 1.056498, "volume": 771524.0}, {"date": "2014-02-07", "close": 1.104088, "volume": 773196.0}, {"date": "2014-02-10", "close": 1.14216, "volume": 1439200.0}, {"date": "2014-02-11", "close": 1.227822, "volume": 3203243.0}, {"date": "2014-02-12", "close": 1.246858, "volume": 3158207.0}, {"date": "2014-02-13", "close": 1.23734, "volume": 1152144.0}, {"date": "2014-02-14", "close": 1.323002, "volume": 2408123.0}, {"date": "2014-02-17", "close": 1.470531, "volume": 3476688.0}, {"date": "2014-02-18", "close": 1.28493, "volume": 4585615.0}, {"date": "2014-02-19", "close": 1.227822, "volume": 3772528.0}, {"date": "2014-02-20", "close": 1.137401, "volume": 3903923.0}, {"date": "2014-02-21", "close": 1.223063, "volume": 2726217.0}, {"date": "2014-02-24", "close": 1.199268, "volume": 2241778.0}, {"date": "2014-02-25", "close": 1.232581, "volume": 3205200.0}, {"date": "2014-02-26", "close": 1.232581, "volume": 1795305.0}, {"date": "2014-02-27", "close": 1.151678, "volume": 2305017.0}, {"date": "2014-02-28", "close": 1.161196, "volume": 1374767.0}, {"date": "2014-03-03", "close": 1.270653, "volume": 3710731.0}, {"date": "2014-03-04", "close": 1.218304, "volume": 2507597.0}, {"date": "2014-03-05", "close": 1.18975, "volume": 1093765.0}, {"date": "2014-03-06", "close": 1.213545, "volume": 916399.0}, {"date": "2014-03-07", "close": 1.213545, "volume": 1120127.0}, {"date": "2014-03-10", "close": 1.170714, "volume": 1233621.0}, {"date": "2014-03-11", "close": 1.156437, "volume": 1260338.0}, {"date": "2014-03-12", "close": 1.213545, "volume": 1256935.0}, {"date": "2014-03-13", "close": 1.270653, "volume": 3028686.0}, {"date": "2014-03-14", "close": 1.175473, "volume": 5158736.0}, {"date": "2014-03-17", "close": 1.227822, "volume": 2230406.0}, {"date": "2014-03-20", "close": 0.975, "volume": 7683010.0}, {"date": "2014-03-21", "close": 1.125, "volume": 8732057.0}, {"date": "2014-03-24", "close": 1.08, "volume": 2741634.0}, {"date": "2014-03-25", "close": 1.015, "volume": 2984562.0}, {"date": "2014-03-26", "close": 1.01, "volume": 1540565.0}, {"date": "2014-03-27", "close": 0.99, "volume": 1610859.0}, {"date": "2014-03-28", "close": 0.99, "volume": 1464064.0}, {"date": "2014-03-31", "close": 1.0, "volume": 2485245.0}, {"date": "2014-04-01", "close": 0.98, "volume": 1376797.0}, {"date": "2014-04-02", "close": 0.99, "volume": 865124.0}, {"date": "2014-04-03", "close": 0.98, "volume": 1338605.0}, {"date": "2014-04-04", "close": 0.99, "volume": 1938334.0}, {"date": "2014-04-07", "close": 1.005, "volume": 1238193.0}, {"date": "2014-04-08", "close": 1.02, "volume": 889256.0}, {"date": "2014-04-09", "close": 1.04, "volume": 1317543.0}, {"date": "2014-04-10", "close": 1.03, "volume": 1481066.0}, {"date": "2014-04-11", "close": 1.02, "volume": 774946.0}, {"date": "2014-04-14", "close": 1.04, "volume": 729446.0}, {"date": "2014-04-15", "close": 1.0, "volume": 523759.0}, {"date": "2014-04-16", "close": 1.0, "volume": 1341034.0}, {"date": "2014-04-17", "close": 0.985, "volume": 911266.0}, {"date": "2014-04-22", "close": 0.94, "volume": 3000130.0}, {"date": "2014-04-23", "close": 0.945, "volume": 1199986.0}, {"date": "2014-04-24", "close": 0.97, "volume": 613415.0}, {"date": "2014-04-28", "close": 0.97, "volume": 1678505.0}, {"date": "2014-04-29", "close": 0.93, "volume": 983211.0}, {"date": "2014-04-30", "close": 0.895, "volume": 3695577.0}, {"date": "2014-05-01", "close": 0.865, "volume": 1436490.0}, {"date": "2014-05-02", "close": 0.85, "volume": 836064.0}, {"date": "2014-05-05", "close": 0.88, "volume": 1406673.0}, {"date": "2014-05-06", "close": 0.895, "volume": 520743.0}, {"date": "2014-05-07", "close": 0.89, "volume": 474936.0}, {"date": "2014-05-08", "close": 0.875, "volume": 748537.0}, {"date": "2014-05-09", "close": 0.88, "volume": 382076.0}, {"date": "2014-05-12", "close": 0.84, "volume": 809688.0}, {"date": "2014-05-13", "close": 0.83, "volume": 1091884.0}, {"date": "2014-05-14", "close": 0.84, "volume": 359000.0}, {"date": "2014-05-15", "close": 0.83, "volume": 1048280.0}, {"date": "2014-05-16", "close": 0.82, "volume": 526879.0}, {"date": "2014-05-19", "close": 0.81, "volume": 902541.0}, {"date": "2014-05-20", "close": 0.795, "volume": 968425.0}, {"date": "2014-05-21", "close": 0.8, "volume": 729440.0}, {"date": "2014-05-22", "close": 0.8, "volume": 783851.0}, {"date": "2014-05-23", "close": 0.79, "volume": 1249651.0}, {"date": "2014-05-26", "close": 0.755, "volume": 3444820.0}, {"date": "2014-05-27", "close": 0.755, "volume": 863382.0}, {"date": "2014-05-28", "close": 0.75, "volume": 1520126.0}, {"date": "2014-05-29", "close": 0.745, "volume": 422848.0}, {"date": "2014-05-30", "close": 0.74, "volume": 6683984.0}, {"date": "2014-06-02", "close": 0.725, "volume": 922239.0}, {"date": "2014-06-03", "close": 0.715, "volume": 1044735.0}, {"date": "2014-06-04", "close": 0.765, "volume": 830094.0}, {"date": "2014-06-05", "close": 0.735, "volume": 702504.0}, {"date": "2014-06-06", "close": 0.78, "volume": 777565.0}, {"date": "2014-06-10", "close": 0.8, "volume": 606113.0}, {"date": "2014-06-11", "close": 0.76, "volume": 1635854.0}, {"date": "2014-06-12", "close": 0.77, "volume": 357866.0}, {"date": "2014-06-13", "close": 0.81, "volume": 1349399.0}, {"date": "2014-06-16", "close": 0.905, "volume": 2280306.0}, {"date": "2014-06-17", "close": 0.875, "volume": 1251274.0}, {"date": "2014-06-18", "close": 0.87, "volume": 605439.0}, {"date": "2014-06-19", "close": 0.895, "volume": 837140.0}, {"date": "2014-06-20", "close": 0.955, "volume": 6398142.0}, {"date": "2014-06-23", "close": 0.955, "volume": 893087.0}, {"date": "2014-06-24", "close": 0.95, "volume": 1074918.0}, {"date": "2014-06-25", "close": 0.88, "volume": 1761700.0}, {"date": "2014-06-26", "close": 0.89, "volume": 576660.0}, {"date": "2014-06-27", "close": 0.89, "volume": 613924.0}, {"date": "2014-06-30", "close": 0.86, "volume": 737268.0}, {"date": "2014-07-01", "close": 0.905, "volume": 796184.0}, {"date": "2014-07-02", "close": 0.875, "volume": 739440.0}, {"date": "2014-07-03", "close": 0.895, "volume": 630867.0}, {"date": "2014-07-04", "close": 0.89, "volume": 631099.0}, {"date": "2014-07-07", "close": 0.85, "volume": 1294049.0}, {"date": "2014-07-08", "close": 0.87, "volume": 935301.0}, {"date": "2014-07-09", "close": 0.92, "volume": 2505856.0}, {"date": "2014-07-10", "close": 0.95, "volume": 1637552.0}, {"date": "2014-07-11", "close": 0.94, "volume": 1376690.0}, {"date": "2014-07-14", "close": 0.91, "volume": 1689156.0}, {"date": "2014-07-15", "close": 0.88, "volume": 772952.0}, {"date": "2014-07-16", "close": 0.875, "volume": 673322.0}, {"date": "2014-07-17", "close": 0.9, "volume": 1232799.0}, {"date": "2014-07-18", "close": 0.925, "volume": 1043796.0}, {"date": "2014-07-21", "close": 0.94, "volume": 487237.0}, {"date": "2014-07-22", "close": 0.94, "volume": 440115.0}, {"date": "2014-07-23", "close": 0.925, "volume": 268972.0}, {"date": "2014-07-24", "close": 0.885, "volume": 888978.0}, {"date": "2014-07-25", "close": 0.905, "volume": 1176210.0}, {"date": "2014-07-28", "close": 0.92, "volume": 925347.0}, {"date": "2014-07-29", "close": 0.92, "volume": 589528.0}, {"date": "2014-07-30", "close": 0.91, "volume": 569304.0}, {"date": "2014-07-31", "close": 0.915, "volume": 599191.0}, {"date": "2014-08-01", "close": 0.915, "volume": 3113513.0}, {"date": "2014-08-04", "close": 0.93, "volume": 637265.0}, {"date": "2014-08-05", "close": 0.89, "volume": 1166474.0}, {"date": "2014-08-06", "close": 0.905, "volume": 534318.0}, {"date": "2014-08-07", "close": 0.945, "volume": 1736056.0}, {"date": "2014-08-08", "close": 0.975, "volume": 1515518.0}, {"date": "2014-08-11", "close": 0.935, "volume": 511476.0}, {"date": "2014-08-12", "close": 0.96, "volume": 327892.0}, {"date": "2014-08-13", "close": 0.94, "volume": 254959.0}, {"date": "2014-08-14", "close": 0.945, "volume": 371156.0}, {"date": "2014-08-15", "close": 0.92, "volume": 840671.0}, {"date": "2014-08-18", "close": 0.915, "volume": 437387.0}, {"date": "2014-08-19", "close": 0.905, "volume": 488105.0}, {"date": "2014-08-20", "close": 0.91, "volume": 235606.0}, {"date": "2014-08-21", "close": 0.89, "volume": 1219467.0}, {"date": "2014-08-22", "close": 0.91, "volume": 612729.0}, {"date": "2014-08-25", "close": 0.89, "volume": 917541.0}, {"date": "2014-08-26", "close": 0.9, "volume": 417780.0}, {"date": "2014-08-27", "close": 0.93, "volume": 588318.0}, {"date": "2014-08-28", "close": 0.915, "volume": 647063.0}, {"date": "2014-08-29", "close": 0.91, "volume": 330667.0}, {"date": "2014-09-01", "close": 0.89, "volume": 586123.0}, {"date": "2014-09-02", "close": 0.9, "volume": 721793.0}, {"date": "2014-09-03", "close": 0.86, "volume": 1857544.0}, {"date": "2014-09-04", "close": 0.86, "volume": 560468.0}, {"date": "2014-09-05", "close": 0.815, "volume": 1527067.0}, {"date": "2014-09-08", "close": 0.825, "volume": 753908.0}, {"date": "2014-09-09", "close": 0.8, "volume": 1277756.0}, {"date": "2014-09-10", "close": 0.81, "volume": 565603.0}, {"date": "2014-09-11", "close": 0.785, "volume": 631060.0}, {"date": "2014-09-12", "close": 0.82, "volume": 872227.0}, {"date": "2014-09-15", "close": 0.83, "volume": 552168.0}, {"date": "2014-09-16", "close": 0.825, "volume": 953021.0}, {"date": "2014-09-17", "close": 0.82, "volume": 657089.0}, {"date": "2014-09-18", "close": 0.79, "volume": 915487.0}, {"date": "2014-09-19", "close": 0.775, "volume": 1704707.0}, {"date": "2014-09-22", "close": 0.75, "volume": 1596163.0}, {"date": "2014-09-23", "close": 0.75, "volume": 571170.0}, {"date": "2014-09-24", "close": 0.77, "volume": 711181.0}, {"date": "2014-09-25", "close": 0.74, "volume": 678571.0}, {"date": "2014-09-26", "close": 0.76, "volume": 1448398.0}, {"date": "2014-09-29", "close": 0.725, "volume": 1460555.0}, {"date": "2014-09-30", "close": 0.72, "volume": 530332.0}, {"date": "2014-10-01", "close": 0.71, "volume": 490557.0}, {"date": "2014-10-02", "close": 0.725, "volume": 567704.0}, {"date": "2014-10-03", "close": 0.71, "volume": 462325.0}, {"date": "2014-10-06", "close": 0.685, "volume": 1556207.0}, {"date": "2014-10-07", "close": 0.715, "volume": 965107.0}, {"date": "2014-10-08", "close": 0.695, "volume": 761493.0}, {"date": "2014-10-09", "close": 0.72, "volume": 980172.0}, {"date": "2014-10-10", "close": 0.69, "volume": 1057792.0}, {"date": "2014-10-13", "close": 0.68, "volume": 1051717.0}, {"date": "2014-10-14", "close": 0.705, "volume": 917651.0}, {"date": "2014-10-15", "close": 0.695, "volume": 2312848.0}, {"date": "2014-10-16", "close": 0.675, "volume": 2437745.0}, {"date": "2014-10-17", "close": 0.71, "volume": 1713744.0}, {"date": "2014-10-20", "close": 0.73, "volume": 2621303.0}, {"date": "2014-10-21", "close": 0.73, "volume": 1635960.0}, {"date": "2014-10-22", "close": 0.775, "volume": 935428.0}, {"date": "2014-10-23", "close": 0.765, "volume": 360337.0}, {"date": "2014-10-24", "close": 0.76, "volume": 716274.0}, {"date": "2014-10-27", "close": 0.735, "volume": 1693905.0}, {"date": "2014-10-28", "close": 0.73, "volume": 1155866.0}, {"date": "2014-10-29", "close": 0.75, "volume": 907552.0}, {"date": "2014-10-30", "close": 0.75, "volume": 801597.0}, {"date": "2014-10-31", "close": 0.725, "volume": 1047393.0}, {"date": "2014-11-03", "close": 0.67, "volume": 2484334.0}, {"date": "2014-11-04", "close": 0.675, "volume": 971377.0}, {"date": "2014-11-05", "close": 0.62, "volume": 2372536.0}, {"date": "2014-11-06", "close": 0.62, "volume": 2039806.0}, {"date": "2014-11-07", "close": 0.62, "volume": 1352170.0}, {"date": "2014-11-10", "close": 0.675, "volume": 1622439.0}, {"date": "2014-11-11", "close": 0.635, "volume": 1670916.0}, {"date": "2014-11-12", "close": 0.64, "volume": 426434.0}, {"date": "2014-11-13", "close": 0.635, "volume": 295595.0}, {"date": "2014-11-14", "close": 0.635, "volume": 294431.0}, {"date": "2014-11-17", "close": 0.67, "volume": 1037895.0}, {"date": "2014-11-18", "close": 0.675, "volume": 1029570.0}, {"date": "2014-11-19", "close": 0.73, "volume": 1489338.0}, {"date": "2014-11-20", "close": 0.71, "volume": 581675.0}, {"date": "2014-11-21", "close": 0.695, "volume": 1696094.0}, {"date": "2014-11-24", "close": 0.71, "volume": 1333643.0}, {"date": "2014-11-25", "close": 0.705, "volume": 720248.0}, {"date": "2014-11-26", "close": 0.735, "volume": 1027076.0}, {"date": "2014-11-27", "close": 0.72, "volume": 821521.0}, {"date": "2014-11-28", "close": 0.7, "volume": 1091717.0}, {"date": "2014-12-01", "close": 0.62, "volume": 1761077.0}, {"date": "2014-12-02", "close": 0.67, "volume": 1452073.0}, {"date": "2014-12-03", "close": 0.65, "volume": 1037984.0}, {"date": "2014-12-04", "close": 0.68, "volume": 435158.0}, {"date": "2014-12-05", "close": 0.66, "volume": 369366.0}, {"date": "2014-12-08", "close": 0.67, "volume": 1342306.0}, {"date": "2014-12-09", "close": 0.655, "volume": 1027659.0}, {"date": "2014-12-10", "close": 0.69, "volume": 815421.0}, {"date": "2014-12-11", "close": 0.655, "volume": 1299454.0}, {"date": "2014-12-12", "close": 0.67, "volume": 977020.0}, {"date": "2014-12-15", "close": 0.66, "volume": 1786520.0}, {"date": "2014-12-16", "close": 0.655, "volume": 1514809.0}, {"date": "2014-12-17", "close": 0.625, "volume": 3037303.0}, {"date": "2014-12-18", "close": 0.63, "volume": 1945193.0}, {"date": "2014-12-19", "close": 0.635, "volume": 12304952.0}, {"date": "2014-12-22", "close": 0.68, "volume": 13845008.0}, {"date": "2014-12-23", "close": 0.64, "volume": 1809923.0}, {"date": "2014-12-24", "close": 0.64, "volume": 642585.0}, {"date": "2014-12-29", "close": 0.665, "volume": 977019.0}, {"date": "2014-12-30", "close": 0.67, "volume": 353448.0}, {"date": "2014-12-31", "close": 0.66, "volume": 525313.0}, {"date": "2015-01-02", "close": 0.68, "volume": 512084.0}, {"date": "2015-01-05", "close": 0.735, "volume": 1786491.0}, {"date": "2015-01-06", "close": 0.75, "volume": 1120623.0}, {"date": "2015-01-07", "close": 0.775, "volume": 906345.0}, {"date": "2015-01-08", "close": 0.73, "volume": 908775.0}, {"date": "2015-01-09", "close": 0.75, "volume": 769744.0}, {"date": "2015-01-12", "close": 0.765, "volume": 875759.0}, {"date": "2015-01-13", "close": 0.79, "volume": 1566673.0}, {"date": "2015-03-02", "close": 0.78, "volume": 2324851.0}, {"date": "2015-03-03", "close": 0.71, "volume": 2433448.0}, {"date": "2015-03-04", "close": 0.705, "volume": 2949262.0}, {"date": "2015-03-05", "close": 0.79, "volume": 1722305.0}, {"date": "2015-03-06", "close": 0.77, "volume": 751642.0}, {"date": "2015-03-09", "close": 0.72, "volume": 1183618.0}, {"date": "2015-03-10", "close": 0.705, "volume": 349333.0}, {"date": "2015-03-11", "close": 0.66, "volume": 1186358.0}, {"date": "2015-03-12", "close": 0.63, "volume": 1879149.0}, {"date": "2015-03-13", "close": 0.645, "volume": 1282854.0}, {"date": "2015-03-16", "close": 0.66, "volume": 614093.0}, {"date": "2015-03-17", "close": 0.67, "volume": 567963.0}, {"date": "2015-03-18", "close": 0.655, "volume": 796147.0}, {"date": "2015-03-19", "close": 0.67, "volume": 378831.0}, {"date": "2015-03-20", "close": 0.65, "volume": 986872.0}, {"date": "2015-03-23", "close": 0.69, "volume": 913001.0}, {"date": "2015-03-24", "close": 0.695, "volume": 730522.0}, {"date": "2015-03-25", "close": 0.695, "volume": 385699.0}, {"date": "2015-03-26", "close": 0.685, "volume": 190503.0}, {"date": "2015-03-27", "close": 0.69, "volume": 269130.0}, {"date": "2015-03-30", "close": 0.67, "volume": 330258.0}, {"date": "2015-03-31", "close": 0.69, "volume": 924309.0}, {"date": "2015-04-01", "close": 0.685, "volume": 523013.0}, {"date": "2015-04-02", "close": 0.71, "volume": 1017864.0}, {"date": "2015-04-07", "close": 0.72, "volume": 458625.0}, {"date": "2015-04-08", "close": 0.71, "volume": 390888.0}, {"date": "2015-04-09", "close": 0.705, "volume": 458942.0}, {"date": "2015-04-10", "close": 0.705, "volume": 144831.0}, {"date": "2015-04-13", "close": 0.705, "volume": 367698.0}, {"date": "2015-04-14", "close": 0.695, "volume": 234854.0}, {"date": "2015-04-15", "close": 0.675, "volume": 583569.0}, {"date": "2015-04-16", "close": 0.7, "volume": 221935.0}, {"date": "2015-04-17", "close": 0.685, "volume": 282345.0}, {"date": "2015-04-20", "close": 0.685, "volume": 179634.0}, {"date": "2015-04-21", "close": 0.685, "volume": 291491.0}, {"date": "2015-04-22", "close": 0.7, "volume": 346250.0}, {"date": "2015-04-23", "close": 0.68, "volume": 414197.0}, {"date": "2015-04-24", "close": 0.705, "volume": 331182.0}, {"date": "2015-04-27", "close": 0.685, "volume": 621927.0}, {"date": "2015-04-28", "close": 0.705, "volume": 373691.0}, {"date": "2015-04-29", "close": 0.73, "volume": 703063.0}, {"date": "2015-04-30", "close": 0.705, "volume": 751133.0}, {"date": "2015-05-01", "close": 0.725, "volume": 531151.0}, {"date": "2015-05-04", "close": 0.735, "volume": 411213.0}, {"date": "2015-05-05", "close": 0.725, "volume": 379797.0}, {"date": "2015-05-06", "close": 0.74, "volume": 358175.0}, {"date": "2015-05-07", "close": 0.73, "volume": 317173.0}, {"date": "2015-05-08", "close": 0.735, "volume": 233796.0}, {"date": "2015-05-11", "close": 0.76, "volume": 679448.0}, {"date": "2015-05-12", "close": 0.765, "volume": 437370.0}, {"date": "2015-05-13", "close": 0.78, "volume": 289487.0}, {"date": "2015-05-14", "close": 0.825, "volume": 1004737.0}, {"date": "2015-05-15", "close": 0.805, "volume": 886886.0}, {"date": "2015-05-18", "close": 0.81, "volume": 295998.0}, {"date": "2015-05-19", "close": 0.81, "volume": 590436.0}, {"date": "2015-05-20", "close": 0.815, "volume": 468881.0}, {"date": "2015-05-21", "close": 0.82, "volume": 351633.0}, {"date": "2015-05-22", "close": 0.865, "volume": 1059205.0}, {"date": "2015-05-25", "close": 0.85, "volume": 263990.0}, {"date": "2015-05-26", "close": 0.825, "volume": 330598.0}, {"date": "2015-05-27", "close": 0.83, "volume": 740800.0}, {"date": "2015-05-28", "close": 0.8, "volume": 555399.0}, {"date": "2015-05-29", "close": 0.81, "volume": 195084.0}, {"date": "2015-06-01", "close": 0.79, "volume": 430294.0}, {"date": "2015-06-02", "close": 0.765, "volume": 477364.0}, {"date": "2015-06-03", "close": 0.74, "volume": 572714.0}, {"date": "2015-06-04", "close": 0.77, "volume": 222699.0}, {"date": "2015-06-05", "close": 0.745, "volume": 325650.0}, {"date": "2015-06-09", "close": 0.75, "volume": 175719.0}, {"date": "2015-06-10", "close": 0.76, "volume": 503697.0}, {"date": "2015-06-11", "close": 0.775, "volume": 287708.0}, {"date": "2015-06-12", "close": 0.765, "volume": 701071.0}, {"date": "2015-06-15", "close": 0.73, "volume": 655708.0}, {"date": "2015-06-16", "close": 0.71, "volume": 524300.0}, {"date": "2015-06-17", "close": 0.72, "volume": 696553.0}, {"date": "2015-06-18", "close": 0.735, "volume": 258260.0}, {"date": "2015-06-19", "close": 0.725, "volume": 2167658.0}, {"date": "2015-06-22", "close": 0.72, "volume": 507048.0}, {"date": "2015-06-23", "close": 0.71, "volume": 412847.0}, {"date": "2015-06-24", "close": 0.735, "volume": 418969.0}, {"date": "2015-06-25", "close": 0.715, "volume": 378493.0}, {"date": "2015-06-26", "close": 0.71, "volume": 289223.0}, {"date": "2015-06-29", "close": 0.7, "volume": 316719.0}, {"date": "2015-06-30", "close": 0.695, "volume": 887465.0}, {"date": "2015-07-01", "close": 0.725, "volume": 753127.0}, {"date": "2015-07-02", "close": 0.715, "volume": 575394.0}, {"date": "2015-07-03", "close": 0.7, "volume": 148531.0}, {"date": "2015-07-06", "close": 0.7, "volume": 282186.0}, {"date": "2015-07-07", "close": 0.705, "volume": 238507.0}, {"date": "2015-07-08", "close": 0.695, "volume": 420024.0}, {"date": "2015-07-09", "close": 0.68, "volume": 498767.0}, {"date": "2015-07-10", "close": 0.66, "volume": 901883.0}, {"date": "2015-07-13", "close": 0.67, "volume": 225038.0}, {"date": "2015-07-14", "close": 0.68, "volume": 277813.0}, {"date": "2015-07-15", "close": 0.7, "volume": 228277.0}, {"date": "2015-07-16", "close": 0.7, "volume": 389439.0}, {"date": "2015-07-17", "close": 0.73, "volume": 520028.0}, {"date": "2015-07-20", "close": 0.67, "volume": 1248167.0}, {"date": "2015-07-21", "close": 0.67, "volume": 1123287.0}, {"date": "2015-07-22", "close": 0.705, "volume": 911366.0}, {"date": "2015-07-23", "close": 0.675, "volume": 293135.0}, {"date": "2015-07-24", "close": 0.625, "volume": 1331593.0}, {"date": "2015-07-27", "close": 0.64, "volume": 520632.0}, {"date": "2015-07-28", "close": 0.625, "volume": 311382.0}, {"date": "2015-07-29", "close": 0.635, "volume": 660937.0}, {"date": "2015-07-30", "close": 0.665, "volume": 421774.0}, {"date": "2015-07-31", "close": 0.64, "volume": 1035214.0}, {"date": "2015-08-03", "close": 0.63, "volume": 163054.0}, {"date": "2015-08-04", "close": 0.65, "volume": 336387.0}, {"date": "2015-08-05", "close": 0.64, "volume": 298998.0}, {"date": "2015-08-06", "close": 0.65, "volume": 301039.0}, {"date": "2015-08-07", "close": 0.635, "volume": 595203.0}, {"date": "2015-08-10", "close": 0.635, "volume": 93623.0}, {"date": "2015-08-11", "close": 0.605, "volume": 766736.0}, {"date": "2015-08-12", "close": 0.66, "volume": 732570.0}, {"date": "2015-08-13", "close": 0.68, "volume": 438418.0}, {"date": "2015-08-14", "close": 0.63, "volume": 222208.0}, {"date": "2015-08-17", "close": 0.645, "volume": 266504.0}, {"date": "2015-08-18", "close": 0.66, "volume": 203539.0}, {"date": "2015-08-19", "close": 0.65, "volume": 160159.0}, {"date": "2015-08-20", "close": 0.655, "volume": 502413.0}, {"date": "2015-08-21", "close": 0.725, "volume": 774101.0}, {"date": "2015-08-24", "close": 0.685, "volume": 390635.0}, {"date": "2015-08-25", "close": 0.655, "volume": 279437.0}, {"date": "2015-08-26", "close": 0.685, "volume": 257357.0}, {"date": "2015-08-27", "close": 0.64, "volume": 399259.0}, {"date": "2015-08-28", "close": 0.625, "volume": 291751.0}, {"date": "2015-08-31", "close": 0.64, "volume": 411925.0}, {"date": "2015-09-01", "close": 0.63, "volume": 326048.0}, {"date": "2015-09-02", "close": 0.64, "volume": 137234.0}, {"date": "2015-09-03", "close": 0.63, "volume": 135391.0}, {"date": "2015-09-04", "close": 0.625, "volume": 345930.0}, {"date": "2015-09-07", "close": 0.64, "volume": 251800.0}, {"date": "2015-09-08", "close": 0.615, "volume": 241272.0}, {"date": "2015-09-09", "close": 0.64, "volume": 298911.0}, {"date": "2015-09-10", "close": 0.64, "volume": 554882.0}, {"date": "2015-09-11", "close": 0.645, "volume": 196458.0}, {"date": "2015-09-14", "close": 0.67, "volume": 356000.0}, {"date": "2015-09-15", "close": 0.65, "volume": 268829.0}, {"date": "2015-09-16", "close": 0.68, "volume": 412024.0}, {"date": "2015-09-17", "close": 0.71, "volume": 321910.0}, {"date": "2015-09-18", "close": 0.715, "volume": 977455.0}, {"date": "2015-09-21", "close": 0.705, "volume": 245370.0}, {"date": "2015-09-22", "close": 0.71, "volume": 87008.0}, {"date": "2015-09-23", "close": 0.67, "volume": 237259.0}, {"date": "2015-09-24", "close": 0.73, "volume": 298678.0}, {"date": "2015-09-25", "close": 0.745, "volume": 355764.0}, {"date": "2015-09-28", "close": 0.74, "volume": 151908.0}, {"date": "2015-09-29", "close": 0.72, "volume": 255880.0}, {"date": "2015-09-30", "close": 0.72, "volume": 93074.0}, {"date": "2015-10-01", "close": 0.72, "volume": 121528.0}, {"date": "2015-10-02", "close": 0.7, "volume": 251100.0}, {"date": "2015-10-05", "close": 0.645, "volume": 1231618.0}, {"date": "2015-10-06", "close": 0.65, "volume": 682672.0}, {"date": "2015-10-07", "close": 0.675, "volume": 417365.0}, {"date": "2015-10-08", "close": 0.665, "volume": 697785.0}, {"date": "2015-10-09", "close": 0.665, "volume": 304387.0}, {"date": "2015-10-12", "close": 0.66, "volume": 1044358.0}, {"date": "2015-10-13", "close": 0.66, "volume": 673336.0}, {"date": "2015-10-14", "close": 0.66, "volume": 367689.0}, {"date": "2015-10-15", "close": 0.67, "volume": 763970.0}, {"date": "2015-10-16", "close": 0.7, "volume": 614768.0}, {"date": "2015-10-19", "close": 0.73, "volume": 384971.0}, {"date": "2015-10-20", "close": 0.72, "volume": 590731.0}, {"date": "2015-10-21", "close": 0.725, "volume": 793386.0}, {"date": "2015-10-22", "close": 0.685, "volume": 778103.0}, {"date": "2015-10-23", "close": 0.68, "volume": 750796.0}, {"date": "2015-10-26", "close": 0.69, "volume": 166819.0}, {"date": "2015-10-27", "close": 0.7, "volume": 100473.0}, {"date": "2015-10-28", "close": 0.72, "volume": 442432.0}, {"date": "2015-10-29", "close": 0.685, "volume": 329738.0}, {"date": "2015-10-30", "close": 0.66, "volume": 328438.0}, {"date": "2015-11-02", "close": 0.63, "volume": 1932320.0}, {"date": "2015-11-03", "close": 0.635, "volume": 248460.0}, {"date": "2015-11-04", "close": 0.725, "volume": 1481813.0}, {"date": "2015-11-05", "close": 0.68, "volume": 247301.0}, {"date": "2015-11-06", "close": 0.695, "volume": 415885.0}, {"date": "2015-11-09", "close": 0.675, "volume": 140388.0}, {"date": "2015-11-10", "close": 0.71, "volume": 733113.0}, {"date": "2015-11-11", "close": 0.69, "volume": 135734.0}, {"date": "2015-11-12", "close": 0.7, "volume": 177680.0}, {"date": "2015-11-13", "close": 0.68, "volume": 217787.0}, {"date": "2015-11-16", "close": 0.7, "volume": 248274.0}, {"date": "2015-11-17", "close": 0.68, "volume": 154790.0}, {"date": "2015-11-18", "close": 0.67, "volume": 240363.0}, {"date": "2015-11-19", "close": 0.67, "volume": 225679.0}, {"date": "2015-11-20", "close": 0.68, "volume": 246124.0}, {"date": "2015-11-23", "close": 0.66, "volume": 251703.0}, {"date": "2015-11-24", "close": 0.63, "volume": 352601.0}, {"date": "2015-11-25", "close": 0.635, "volume": 356624.0}, {"date": "2015-11-26", "close": 0.635, "volume": 202070.0}, {"date": "2015-11-27", "close": 0.63, "volume": 30855.0}, {"date": "2015-11-30", "close": 0.61, "volume": 333933.0}, {"date": "2015-12-01", "close": 0.61, "volume": 245228.0}, {"date": "2015-12-02", "close": 0.57, "volume": 495291.0}, {"date": "2015-12-03", "close": 0.52, "volume": 522409.0}, {"date": "2015-12-04", "close": 0.5, "volume": 319391.0}, {"date": "2015-12-07", "close": 0.475, "volume": 1024959.0}, {"date": "2015-12-08", "close": 0.45, "volume": 245868.0}, {"date": "2015-12-09", "close": 0.415, "volume": 481900.0}, {"date": "2015-12-10", "close": 0.385, "volume": 1613702.0}, {"date": "2015-12-11", "close": 0.38, "volume": 758763.0}, {"date": "2015-12-14", "close": 0.39, "volume": 2012619.0}, {"date": "2015-12-15", "close": 0.38, "volume": 1375079.0}, {"date": "2015-12-16", "close": 0.38, "volume": 288571.0}, {"date": "2015-12-17", "close": 0.39, "volume": 453820.0}, {"date": "2015-12-18", "close": 0.39, "volume": 298161.0}, {"date": "2015-12-21", "close": 0.35, "volume": 668397.0}, {"date": "2015-12-22", "close": 0.35, "volume": 447550.0}, {"date": "2015-12-23", "close": 0.33, "volume": 723177.0}, {"date": "2015-12-24", "close": 0.325, "volume": 811804.0}, {"date": "2015-12-29", "close": 0.375, "volume": 640926.0}, {"date": "2015-12-30", "close": 0.36, "volume": 236178.0}, {"date": "2015-12-31", "close": 0.37, "volume": 97127.0}, {"date": "2016-01-04", "close": 0.355, "volume": 244955.0}, {"date": "2016-01-05", "close": 0.345, "volume": 461291.0}, {"date": "2016-01-06", "close": 0.33, "volume": 445026.0}, {"date": "2016-01-07", "close": 0.315, "volume": 558355.0}, {"date": "2016-01-08", "close": 0.3, "volume": 909209.0}, {"date": "2016-01-11", "close": 0.29, "volume": 595978.0}, {"date": "2016-01-12", "close": 0.3, "volume": 521655.0}, {"date": "2016-01-13", "close": 0.275, "volume": 774779.0}, {"date": "2016-01-14", "close": 0.285, "volume": 414471.0}, {"date": "2016-01-15", "close": 0.27, "volume": 340168.0}, {"date": "2016-01-18", "close": 0.27, "volume": 407036.0}, {"date": "2016-01-19", "close": 0.275, "volume": 1727182.0}, {"date": "2016-01-20", "close": 0.275, "volume": 417815.0}, {"date": "2016-01-21", "close": 0.26, "volume": 1294379.0}, {"date": "2016-01-22", "close": 0.24, "volume": 792976.0}, {"date": "2016-01-25", "close": 0.245, "volume": 642264.0}, {"date": "2016-01-27", "close": 0.24, "volume": 1471603.0}, {"date": "2016-01-28", "close": 0.24, "volume": 524322.0}, {"date": "2016-01-29", "close": 0.225, "volume": 587562.0}, {"date": "2016-02-01", "close": 0.235, "volume": 309687.0}, {"date": "2016-02-02", "close": 0.235, "volume": 446526.0}, {"date": "2016-02-03", "close": 0.235, "volume": 555580.0}, {"date": "2016-02-04", "close": 0.25, "volume": 1051180.0}, {"date": "2016-02-05", "close": 0.25, "volume": 1169222.0}, {"date": "2016-02-08", "close": 0.25, "volume": 574828.0}, {"date": "2016-02-09", "close": 0.29, "volume": 1930784.0}, {"date": "2016-02-10", "close": 0.32, "volume": 1970405.0}, {"date": "2016-02-11", "close": 0.32, "volume": 1056301.0}, {"date": "2016-02-12", "close": 0.46, "volume": 5435661.0}, {"date": "2016-02-15", "close": 0.4, "volume": 2154116.0}, {"date": "2016-02-16", "close": 0.36, "volume": 1250811.0}, {"date": "2016-02-17", "close": 0.405, "volume": 1157714.0}, {"date": "2016-02-18", "close": 0.45, "volume": 2206599.0}, {"date": "2016-02-19", "close": 0.495, "volume": 2500198.0}, {"date": "2016-02-22", "close": 0.475, "volume": 1543341.0}, {"date": "2016-02-23", "close": 0.475, "volume": 1285043.0}, {"date": "2016-02-24", "close": 0.46, "volume": 1231313.0}, {"date": "2016-02-25", "close": 0.49, "volume": 1445070.0}, {"date": "2016-02-26", "close": 0.47, "volume": 1312748.0}, {"date": "2016-02-29", "close": 0.43, "volume": 1502931.0}, {"date": "2016-03-01", "close": 0.475, "volume": 1588917.0}, {"date": "2016-03-02", "close": 0.445, "volume": 1514450.0}, {"date": "2016-03-03", "close": 0.43, "volume": 992199.0}, {"date": "2016-03-04", "close": 0.45, "volume": 1545586.0}, {"date": "2016-03-07", "close": 0.44, "volume": 791151.0}, {"date": "2016-03-08", "close": 0.45, "volume": 1439237.0}, {"date": "2016-03-09", "close": 0.395, "volume": 2075865.0}, {"date": "2016-03-10", "close": 0.4, "volume": 1022224.0}, {"date": "2016-03-11", "close": 0.405, "volume": 2625391.0}, {"date": "2016-03-14", "close": 0.395, "volume": 2312303.0}, {"date": "2016-03-15", "close": 0.37, "volume": 2505950.0}, {"date": "2016-03-16", "close": 0.38, "volume": 3302135.0}, {"date": "2016-03-17", "close": 0.4, "volume": 1078876.0}, {"date": "2016-03-18", "close": 0.42, "volume": 8424593.0}, {"date": "2016-03-21", "close": 0.435, "volume": 4278414.0}, {"date": "2016-03-22", "close": 0.42, "volume": 360857.0}, {"date": "2016-03-23", "close": 0.385, "volume": 671589.0}, {"date": "2016-03-24", "close": 0.375, "volume": 1098089.0}, {"date": "2016-03-29", "close": 0.355, "volume": 859059.0}, {"date": "2016-03-30", "close": 0.37, "volume": 618176.0}, {"date": "2016-03-31", "close": 0.305, "volume": 3245396.0}, {"date": "2016-04-01", "close": 0.32, "volume": 934426.0}, {"date": "2016-04-04", "close": 0.307, "volume": 1049581.0}, {"date": "2016-04-05", "close": 0.32, "volume": 661494.0}, {"date": "2016-04-06", "close": 0.32, "volume": 357889.0}, {"date": "2016-04-07", "close": 0.31, "volume": 1136352.0}, {"date": "2016-04-08", "close": 0.33, "volume": 1162539.0}, {"date": "2016-04-11", "close": 0.35, "volume": 1313644.0}, {"date": "2016-04-12", "close": 0.36, "volume": 842211.0}, {"date": "2016-04-13", "close": 0.36, "volume": 1950363.0}, {"date": "2016-04-14", "close": 0.365, "volume": 1322056.0}, {"date": "2016-04-15", "close": 0.365, "volume": 870295.0}, {"date": "2016-04-18", "close": 0.375, "volume": 744040.0}, {"date": "2016-04-19", "close": 0.355, "volume": 1148724.0}, {"date": "2016-04-20", "close": 0.375, "volume": 1345803.0}, {"date": "2016-04-21", "close": 0.375, "volume": 616666.0}, {"date": "2016-04-22", "close": 0.39, "volume": 1336999.0}, {"date": "2016-04-26", "close": 0.395, "volume": 1030451.0}, {"date": "2016-04-27", "close": 0.43, "volume": 1528705.0}, {"date": "2016-04-28", "close": 0.425, "volume": 977789.0}, {"date": "2016-04-29", "close": 0.455, "volume": 1312430.0}, {"date": "2016-05-02", "close": 0.485, "volume": 1969119.0}, {"date": "2016-05-03", "close": 0.485, "volume": 1319204.0}, {"date": "2016-05-04", "close": 0.47, "volume": 778809.0}, {"date": "2016-05-05", "close": 0.46, "volume": 1143145.0}, {"date": "2016-05-06", "close": 0.45, "volume": 1064162.0}, {"date": "2016-05-09", "close": 0.465, "volume": 1968499.0}, {"date": "2016-05-10", "close": 0.41, "volume": 1186581.0}, {"date": "2016-10-17", "close": 0.28, "volume": 8050426.0}, {"date": "2016-10-18", "close": 0.255, "volume": 2232749.0}, {"date": "2016-10-19", "close": 0.26, "volume": 2334791.0}, {"date": "2016-10-20", "close": 0.27, "volume": 2982463.0}, {"date": "2016-10-21", "close": 0.265, "volume": 1451957.0}, {"date": "2016-10-24", "close": 0.25, "volume": 1276419.0}, {"date": "2016-10-25", "close": 0.23, "volume": 1967991.0}, {"date": "2016-10-26", "close": 0.225, "volume": 1278643.0}, {"date": "2016-10-27", "close": 0.21, "volume": 887955.0}, {"date": "2016-10-28", "close": 0.2, "volume": 1781823.0}, {"date": "2016-10-31", "close": 0.2, "volume": 1279712.0}, {"date": "2016-11-01", "close": 0.225, "volume": 1916605.0}, {"date": "2016-11-02", "close": 0.235, "volume": 1200987.0}, {"date": "2016-11-03", "close": 0.23, "volume": 575480.0}, {"date": "2016-11-04", "close": 0.225, "volume": 387285.0}, {"date": "2016-11-07", "close": 0.225, "volume": 181842.0}, {"date": "2016-11-08", "close": 0.235, "volume": 364946.0}, {"date": "2016-11-09", "close": 0.26, "volume": 1285030.0}, {"date": "2016-11-10", "close": 0.255, "volume": 1250822.0}, {"date": "2016-11-11", "close": 0.24, "volume": 472307.0}, {"date": "2016-11-14", "close": 0.235, "volume": 2038568.0}, {"date": "2016-11-15", "close": 0.235, "volume": 26863.0}, {"date": "2016-11-16", "close": 0.235, "volume": 148551.0}, {"date": "2016-11-17", "close": 0.23, "volume": 181138.0}, {"date": "2016-11-18", "close": 0.22, "volume": 350386.0}, {"date": "2016-11-21", "close": 0.22, "volume": 517654.0}, {"date": "2016-11-22", "close": 0.225, "volume": 163676.0}, {"date": "2016-11-23", "close": 0.22, "volume": 204645.0}, {"date": "2016-11-24", "close": 0.25, "volume": 1514411.0}, {"date": "2016-11-25", "close": 0.28, "volume": 1395634.0}, {"date": "2016-11-28", "close": 0.27, "volume": 659271.0}, {"date": "2016-11-29", "close": 0.255, "volume": 466897.0}, {"date": "2016-11-30", "close": 0.245, "volume": 234273.0}, {"date": "2016-12-01", "close": 0.25, "volume": 114324.0}, {"date": "2016-12-02", "close": 0.245, "volume": 441630.0}, {"date": "2016-12-05", "close": 0.245, "volume": 363291.0}, {"date": "2016-12-06", "close": 0.235, "volume": 346040.0}, {"date": "2016-12-07", "close": 0.23, "volume": 290828.0}, {"date": "2016-12-08", "close": 0.25, "volume": 865388.0}, {"date": "2016-12-09", "close": 0.235, "volume": 220350.0}, {"date": "2016-12-12", "close": 0.27, "volume": 5737607.0}, {"date": "2016-12-13", "close": 0.26, "volume": 1520000.0}, {"date": "2016-12-14", "close": 0.24, "volume": 3208527.0}, {"date": "2016-12-15", "close": 0.245, "volume": 3021279.0}, {"date": "2016-12-16", "close": 0.225, "volume": 879294.0}, {"date": "2016-12-19", "close": 0.235, "volume": 509768.0}, {"date": "2016-12-20", "close": 0.235, "volume": 376532.0}, {"date": "2016-12-21", "close": 0.235, "volume": 242459.0}, {"date": "2016-12-22", "close": 0.24, "volume": 267503.0}, {"date": "2016-12-23", "close": 0.235, "volume": 381049.0}, {"date": "2016-12-28", "close": 0.27, "volume": 696067.0}, {"date": "2016-12-29", "close": 0.28, "volume": 1782115.0}, {"date": "2016-12-30", "close": 0.285, "volume": 1067727.0}, {"date": "2017-01-03", "close": 0.275, "volume": 822864.0}, {"date": "2017-01-04", "close": 0.29, "volume": 405986.0}, {"date": "2017-01-05", "close": 0.295, "volume": 1094231.0}, {"date": "2017-01-06", "close": 0.29, "volume": 1174690.0}, {"date": "2017-01-09", "close": 0.285, "volume": 281615.0}, {"date": "2017-01-10", "close": 0.29, "volume": 578028.0}, {"date": "2017-01-11", "close": 0.29, "volume": 504610.0}, {"date": "2017-01-12", "close": 0.28, "volume": 958691.0}, {"date": "2017-01-13", "close": 0.275, "volume": 287718.0}, {"date": "2017-01-16", "close": 0.28, "volume": 232986.0}, {"date": "2017-01-17", "close": 0.275, "volume": 54089.0}, {"date": "2017-01-18", "close": 0.27, "volume": 348428.0}, {"date": "2017-01-19", "close": 0.275, "volume": 113990.0}, {"date": "2017-01-20", "close": 0.28, "volume": 327329.0}, {"date": "2017-01-23", "close": 0.295, "volume": 691345.0}, {"date": "2017-01-24", "close": 0.29, "volume": 557912.0}, {"date": "2017-01-25", "close": 0.285, "volume": 414179.0}, {"date": "2017-01-27", "close": 0.28, "volume": 271583.0}, {"date": "2017-01-30", "close": 0.28, "volume": 200866.0}, {"date": "2017-01-31", "close": 0.28, "volume": 129110.0}, {"date": "2017-02-01", "close": 0.285, "volume": 230214.0}, {"date": "2017-02-02", "close": 0.29, "volume": 992397.0}, {"date": "2017-02-03", "close": 0.29, "volume": 493309.0}, {"date": "2017-02-06", "close": 0.295, "volume": 721468.0}, {"date": "2017-02-07", "close": 0.32, "volume": 1999836.0}, {"date": "2017-02-08", "close": 0.3, "volume": 722736.0}, {"date": "2017-02-09", "close": 0.3, "volume": 296812.0}, {"date": "2017-02-10", "close": 0.3, "volume": 934585.0}, {"date": "2017-02-13", "close": 0.295, "volume": 181776.0}, {"date": "2017-02-14", "close": 0.295, "volume": 189721.0}, {"date": "2017-02-15", "close": 0.29, "volume": 802262.0}, {"date": "2017-02-16", "close": 0.3, "volume": 497537.0}, {"date": "2017-02-17", "close": 0.29, "volume": 231362.0}, {"date": "2017-02-20", "close": 0.285, "volume": 383647.0}, {"date": "2017-02-21", "close": 0.27, "volume": 693543.0}, {"date": "2017-02-22", "close": 0.275, "volume": 550776.0}, {"date": "2017-02-23", "close": 0.28, "volume": 219428.0}, {"date": "2017-02-24", "close": 0.29, "volume": 574528.0}, {"date": "2017-02-27", "close": 0.29, "volume": 312137.0}, {"date": "2017-02-28", "close": 0.285, "volume": 301669.0}, {"date": "2017-03-01", "close": 0.28, "volume": 159488.0}, {"date": "2017-03-02", "close": 0.29, "volume": 133312.0}, {"date": "2017-03-03", "close": 0.28, "volume": 135025.0}, {"date": "2017-03-06", "close": 0.28, "volume": 184221.0}, {"date": "2017-03-07", "close": 0.27, "volume": 172228.0}, {"date": "2017-03-08", "close": 0.275, "volume": 55416.0}, {"date": "2017-03-09", "close": 0.27, "volume": 83082.0}, {"date": "2017-03-10", "close": 0.265, "volume": 298141.0}, {"date": "2017-03-13", "close": 0.265, "volume": 225646.0}, {"date": "2017-03-14", "close": 0.275, "volume": 1308573.0}, {"date": "2017-03-15", "close": 0.275, "volume": 36884.0}, {"date": "2017-03-16", "close": 0.275, "volume": 66235.0}, {"date": "2017-03-17", "close": 0.27, "volume": 2998093.0}, {"date": "2017-03-20", "close": 0.27, "volume": 207823.0}, {"date": "2017-03-21", "close": 0.265, "volume": 159316.0}, {"date": "2017-03-22", "close": 0.265, "volume": 27544.0}, {"date": "2017-03-23", "close": 0.265, "volume": 216406.0}, {"date": "2017-03-24", "close": 0.26, "volume": 51584.0}, {"date": "2017-03-27", "close": 0.26, "volume": 198942.0}, {"date": "2017-03-28", "close": 0.255, "volume": 174637.0}, {"date": "2017-03-29", "close": 0.255, "volume": 106086.0}, {"date": "2017-03-30", "close": 0.25, "volume": 83825.0}, {"date": "2017-03-31", "close": 0.245, "volume": 211040.0}, {"date": "2017-04-03", "close": 0.25, "volume": 185148.0}, {"date": "2017-04-04", "close": 0.25, "volume": 588207.0}, {"date": "2017-04-05", "close": 0.245, "volume": 263841.0}, {"date": "2017-04-06", "close": 0.25, "volume": 96268.0}, {"date": "2017-04-07", "close": 0.25, "volume": 149934.0}, {"date": "2017-04-10", "close": 0.23, "volume": 379483.0}, {"date": "2017-04-11", "close": 0.22, "volume": 324338.0}, {"date": "2017-04-12", "close": 0.22, "volume": 274852.0}, {"date": "2017-04-13", "close": 0.22, "volume": 679334.0}, {"date": "2017-04-18", "close": 0.2, "volume": 419731.0}, {"date": "2017-04-19", "close": 0.2, "volume": 450959.0}, {"date": "2017-04-20", "close": 0.21, "volume": 446658.0}, {"date": "2017-04-21", "close": 0.2, "volume": 325757.0}, {"date": "2017-04-24", "close": 0.205, "volume": 248822.0}, {"date": "2017-04-26", "close": 0.22, "volume": 206433.0}, {"date": "2017-04-27", "close": 0.225, "volume": 253297.0}, {"date": "2017-04-28", "close": 0.225, "volume": 525629.0}, {"date": "2017-05-01", "close": 0.23, "volume": 366877.0}, {"date": "2017-05-02", "close": 0.225, "volume": 286376.0}, {"date": "2017-05-03", "close": 0.2, "volume": 334481.0}, {"date": "2017-05-04", "close": 0.205, "volume": 1035694.0}, {"date": "2017-05-05", "close": 0.2, "volume": 747233.0}, {"date": "2017-05-08", "close": 0.21, "volume": 401604.0}, {"date": "2017-05-09", "close": 0.21, "volume": 278527.0}, {"date": "2017-05-10", "close": 0.205, "volume": 605877.0}, {"date": "2017-05-11", "close": 0.195, "volume": 696472.0}, {"date": "2017-05-12", "close": 0.205, "volume": 150774.0}, {"date": "2017-05-15", "close": 0.215, "volume": 532878.0}, {"date": "2017-05-16", "close": 0.21, "volume": 180050.0}, {"date": "2017-05-17", "close": 0.215, "volume": 548688.0}, {"date": "2017-05-18", "close": 0.205, "volume": 1727753.0}, {"date": "2017-05-19", "close": 0.205, "volume": 203064.0}, {"date": "2017-05-22", "close": 0.21, "volume": 261496.0}, {"date": "2017-05-23", "close": 0.205, "volume": 464138.0}, {"date": "2017-05-24", "close": 0.205, "volume": 464832.0}, {"date": "2017-05-25", "close": 0.195, "volume": 511878.0}, {"date": "2017-05-26", "close": 0.2, "volume": 251411.0}, {"date": "2017-05-29", "close": 0.205, "volume": 305285.0}, {"date": "2017-05-30", "close": 0.2, "volume": 28083.0}, {"date": "2017-05-31", "close": 0.19, "volume": 311138.0}, {"date": "2017-06-01", "close": 0.195, "volume": 522343.0}, {"date": "2017-06-02", "close": 0.2, "volume": 33869.0}, {"date": "2017-06-05", "close": 0.195, "volume": 180379.0}, {"date": "2017-06-06", "close": 0.195, "volume": 116710.0}, {"date": "2017-06-07", "close": 0.205, "volume": 1313836.0}, {"date": "2017-06-08", "close": 0.2, "volume": 213071.0}, {"date": "2017-06-09", "close": 0.195, "volume": 104546.0}, {"date": "2017-06-13", "close": 0.2, "volume": 1422259.0}, {"date": "2017-06-14", "close": 0.205, "volume": 253573.0}, {"date": "2017-06-15", "close": 0.205, "volume": 61340.0}, {"date": "2017-06-16", "close": 0.205, "volume": 65954.0}, {"date": "2017-06-19", "close": 0.205, "volume": 327109.0}, {"date": "2017-06-20", "close": 0.2, "volume": 100010.0}, {"date": "2017-06-21", "close": 0.2, "volume": 516196.0}, {"date": "2017-06-22", "close": 0.21, "volume": 633810.0}, {"date": "2017-06-23", "close": 0.21, "volume": 1529235.0}, {"date": "2017-06-26", "close": 0.205, "volume": 859981.0}, {"date": "2017-06-27", "close": 0.205, "volume": 857032.0}, {"date": "2017-06-28", "close": 0.205, "volume": 133524.0}, {"date": "2017-06-29", "close": 0.205, "volume": 572588.0}, {"date": "2017-06-30", "close": 0.2, "volume": 443852.0}, {"date": "2017-07-03", "close": 0.205, "volume": 496610.0}, {"date": "2017-07-04", "close": 0.205, "volume": 436326.0}, {"date": "2017-07-05", "close": 0.22, "volume": 350830.0}, {"date": "2017-07-06", "close": 0.225, "volume": 1346617.0}, {"date": "2017-07-07", "close": 0.22, "volume": 383669.0}, {"date": "2017-07-10", "close": 0.22, "volume": 574845.0}, {"date": "2017-07-11", "close": 0.225, "volume": 175667.0}, {"date": "2017-07-12", "close": 0.225, "volume": 63904.0}, {"date": "2017-07-13", "close": 0.22, "volume": 683901.0}, {"date": "2017-07-14", "close": 0.22, "volume": 318590.0}, {"date": "2017-07-17", "close": 0.225, "volume": 579409.0}, {"date": "2017-07-18", "close": 0.225, "volume": 152299.0}, {"date": "2017-07-19", "close": 0.22, "volume": 280244.0}, {"date": "2017-07-20", "close": 0.225, "volume": 137177.0}, {"date": "2017-07-21", "close": 0.225, "volume": 121116.0}, {"date": "2017-07-24", "close": 0.22, "volume": 756990.0}, {"date": "2017-07-25", "close": 0.225, "volume": 76494.0}, {"date": "2017-07-26", "close": 0.225, "volume": 134979.0}, {"date": "2017-07-27", "close": 0.225, "volume": 118503.0}, {"date": "2017-07-28", "close": 0.23, "volume": 178209.0}, {"date": "2017-07-31", "close": 0.23, "volume": 501557.0}, {"date": "2017-08-01", "close": 0.225, "volume": 256315.0}, {"date": "2017-08-02", "close": 0.22, "volume": 499045.0}, {"date": "2017-08-03", "close": 0.215, "volume": 593116.0}, {"date": "2017-08-04", "close": 0.22, "volume": 985430.0}, {"date": "2017-08-07", "close": 0.225, "volume": 529938.0}, {"date": "2017-08-08", "close": 0.225, "volume": 819750.0}, {"date": "2017-08-09", "close": 0.225, "volume": 11462.0}, {"date": "2017-08-10", "close": 0.23, "volume": 331572.0}, {"date": "2017-08-11", "close": 0.235, "volume": 102874.0}, {"date": "2017-08-14", "close": 0.225, "volume": 147679.0}, {"date": "2017-08-15", "close": 0.22, "volume": 576015.0}, {"date": "2017-08-18", "close": 0.3, "volume": 7226771.0}, {"date": "2017-08-21", "close": 0.28, "volume": 1986322.0}, {"date": "2017-08-22", "close": 0.285, "volume": 751834.0}, {"date": "2017-08-23", "close": 0.275, "volume": 772796.0}, {"date": "2017-08-24", "close": 0.285, "volume": 918136.0}, {"date": "2017-08-25", "close": 0.275, "volume": 971905.0}, {"date": "2017-08-28", "close": 0.265, "volume": 1216942.0}, {"date": "2017-08-29", "close": 0.27, "volume": 285617.0}, {"date": "2017-08-30", "close": 0.27, "volume": 904795.0}, {"date": "2017-08-31", "close": 0.265, "volume": 275700.0}, {"date": "2017-09-01", "close": 0.275, "volume": 887612.0}, {"date": "2017-09-04", "close": 0.28, "volume": 457865.0}, {"date": "2017-09-05", "close": 0.265, "volume": 1018886.0}, {"date": "2017-09-06", "close": 0.275, "volume": 756198.0}, {"date": "2017-09-07", "close": 0.275, "volume": 211703.0}, {"date": "2017-09-08", "close": 0.27, "volume": 171574.0}, {"date": "2017-09-11", "close": 0.28, "volume": 269939.0}, {"date": "2017-09-12", "close": 0.275, "volume": 477943.0}, {"date": "2017-09-13", "close": 0.275, "volume": 220594.0}, {"date": "2017-09-14", "close": 0.27, "volume": 289710.0}, {"date": "2017-09-15", "close": 0.28, "volume": 120175.0}, {"date": "2017-09-18", "close": 0.275, "volume": 322967.0}, {"date": "2017-09-19", "close": 0.285, "volume": 583302.0}, {"date": "2017-09-20", "close": 0.285, "volume": 315396.0}, {"date": "2017-09-21", "close": 0.285, "volume": 496352.0}, {"date": "2017-09-22", "close": 0.275, "volume": 398993.0}, {"date": "2017-09-25", "close": 0.28, "volume": 1229831.0}, {"date": "2017-09-26", "close": 0.28, "volume": 493853.0}, {"date": "2017-09-27", "close": 0.275, "volume": 756960.0}, {"date": "2017-09-28", "close": 0.27, "volume": 129440.0}, {"date": "2017-09-29", "close": 0.28, "volume": 491782.0}, {"date": "2017-10-02", "close": 0.28, "volume": 113253.0}, {"date": "2017-10-03", "close": 0.285, "volume": 316576.0}, {"date": "2017-10-04", "close": 0.275, "volume": 714448.0}, {"date": "2017-10-05", "close": 0.275, "volume": 1353368.0}, {"date": "2017-10-06", "close": 0.27, "volume": 554035.0}, {"date": "2017-10-09", "close": 0.28, "volume": 307581.0}, {"date": "2017-10-10", "close": 0.29, "volume": 377303.0}, {"date": "2017-10-11", "close": 0.29, "volume": 324634.0}, {"date": "2017-10-12", "close": 0.305, "volume": 665821.0}, {"date": "2017-10-13", "close": 0.33, "volume": 3768962.0}, {"date": "2017-10-16", "close": 0.34, "volume": 1888126.0}, {"date": "2017-10-17", "close": 0.36, "volume": 2516969.0}, {"date": "2017-10-18", "close": 0.385, "volume": 2687035.0}, {"date": "2017-10-19", "close": 0.455, "volume": 3533100.0}, {"date": "2017-10-20", "close": 0.48, "volume": 4210881.0}, {"date": "2017-10-23", "close": 0.425, "volume": 1548785.0}, {"date": "2017-10-24", "close": 0.445, "volume": 532242.0}, {"date": "2017-10-25", "close": 0.43, "volume": 222082.0}, {"date": "2017-10-26", "close": 0.43, "volume": 1950953.0}, {"date": "2017-10-27", "close": 0.445, "volume": 553100.0}, {"date": "2017-10-30", "close": 0.425, "volume": 410396.0}, {"date": "2017-10-31", "close": 0.405, "volume": 633504.0}, {"date": "2017-11-01", "close": 0.43, "volume": 404484.0}, {"date": "2017-11-02", "close": 0.44, "volume": 882242.0}, {"date": "2017-11-03", "close": 0.47, "volume": 630762.0}, {"date": "2017-11-06", "close": 0.495, "volume": 1411809.0}, {"date": "2017-11-07", "close": 0.485, "volume": 565247.0}, {"date": "2017-11-08", "close": 0.465, "volume": 659614.0}, {"date": "2017-11-09", "close": 0.475, "volume": 482381.0}, {"date": "2017-11-10", "close": 0.47, "volume": 879897.0}, {"date": "2017-11-13", "close": 0.465, "volume": 217311.0}, {"date": "2017-11-14", "close": 0.465, "volume": 74116.0}, {"date": "2017-11-15", "close": 0.455, "volume": 909010.0}, {"date": "2017-11-16", "close": 0.44, "volume": 314696.0}, {"date": "2017-11-17", "close": 0.44, "volume": 310754.0}, {"date": "2017-11-20", "close": 0.47, "volume": 421216.0}, {"date": "2017-11-21", "close": 0.47, "volume": 109599.0}, {"date": "2017-11-22", "close": 0.45, "volume": 559853.0}, {"date": "2017-11-23", "close": 0.44, "volume": 167591.0}, {"date": "2017-11-24", "close": 0.43, "volume": 570952.0}, {"date": "2017-11-27", "close": 0.42, "volume": 116100.0}, {"date": "2017-11-28", "close": 0.425, "volume": 76165.0}, {"date": "2017-11-29", "close": 0.425, "volume": 145914.0}, {"date": "2017-11-30", "close": 0.425, "volume": 249869.0}, {"date": "2017-12-01", "close": 0.43, "volume": 129962.0}, {"date": "2017-12-04", "close": 0.425, "volume": 406791.0}, {"date": "2017-12-05", "close": 0.43, "volume": 286306.0}, {"date": "2017-12-06", "close": 0.415, "volume": 395541.0}, {"date": "2017-12-07", "close": 0.41, "volume": 538185.0}, {"date": "2017-12-08", "close": 0.4, "volume": 1652777.0}, {"date": "2017-12-11", "close": 0.405, "volume": 148435.0}, {"date": "2017-12-12", "close": 0.425, "volume": 349049.0}, {"date": "2017-12-13", "close": 0.42, "volume": 125806.0}, {"date": "2017-12-14", "close": 0.425, "volume": 130729.0}, {"date": "2017-12-15", "close": 0.415, "volume": 315220.0}, {"date": "2017-12-18", "close": 0.41, "volume": 282078.0}, {"date": "2017-12-19", "close": 0.415, "volume": 2362131.0}, {"date": "2017-12-20", "close": 0.42, "volume": 756028.0}, {"date": "2017-12-21", "close": 0.415, "volume": 291991.0}, {"date": "2017-12-22", "close": 0.415, "volume": 94250.0}, {"date": "2017-12-27", "close": 0.415, "volume": 189367.0}, {"date": "2017-12-28", "close": 0.405, "volume": 82723.0}, {"date": "2017-12-29", "close": 0.4, "volume": 227363.0}, {"date": "2018-01-02", "close": 0.42, "volume": 1148668.0}, {"date": "2018-01-03", "close": 0.435, "volume": 4681390.0}, {"date": "2018-01-04", "close": 0.435, "volume": 427088.0}, {"date": "2018-01-05", "close": 0.42, "volume": 301618.0}, {"date": "2018-01-08", "close": 0.41, "volume": 243652.0}, {"date": "2018-01-09", "close": 0.395, "volume": 894246.0}, {"date": "2018-01-10", "close": 0.375, "volume": 1447331.0}, {"date": "2018-01-11", "close": 0.36, "volume": 879974.0}, {"date": "2018-01-12", "close": 0.36, "volume": 1366935.0}, {"date": "2018-01-15", "close": 0.355, "volume": 1298017.0}, {"date": "2018-01-16", "close": 0.36, "volume": 553425.0}, {"date": "2018-01-17", "close": 0.355, "volume": 855238.0}, {"date": "2018-01-18", "close": 0.35, "volume": 673129.0}, {"date": "2018-01-19", "close": 0.335, "volume": 1683067.0}, {"date": "2018-01-22", "close": 0.3, "volume": 2294571.0}, {"date": "2018-01-23", "close": 0.325, "volume": 1842146.0}, {"date": "2018-01-24", "close": 0.335, "volume": 594716.0}, {"date": "2018-01-25", "close": 0.345, "volume": 217948.0}, {"date": "2018-01-29", "close": 0.325, "volume": 338868.0}, {"date": "2018-01-30", "close": 0.31, "volume": 500703.0}, {"date": "2018-01-31", "close": 0.325, "volume": 11644294.0}, {"date": "2018-02-01", "close": 0.37, "volume": 1121824.0}, {"date": "2018-02-02", "close": 0.37, "volume": 552102.0}, {"date": "2018-02-05", "close": 0.35, "volume": 450684.0}, {"date": "2018-02-06", "close": 0.36, "volume": 746627.0}, {"date": "2018-02-07", "close": 0.385, "volume": 593591.0}, {"date": "2018-02-08", "close": 0.405, "volume": 361968.0}, {"date": "2018-02-09", "close": 0.42, "volume": 846928.0}, {"date": "2018-02-12", "close": 0.405, "volume": 694282.0}, {"date": "2018-02-13", "close": 0.415, "volume": 496000.0}, {"date": "2018-02-14", "close": 0.405, "volume": 285575.0}, {"date": "2018-02-15", "close": 0.43, "volume": 473141.0}, {"date": "2018-02-16", "close": 0.435, "volume": 442080.0}, {"date": "2018-02-19", "close": 0.435, "volume": 179348.0}, {"date": "2018-02-20", "close": 0.42, "volume": 273314.0}, {"date": "2018-02-21", "close": 0.42, "volume": 109542.0}, {"date": "2018-02-22", "close": 0.41, "volume": 636210.0}, {"date": "2018-02-23", "close": 0.4, "volume": 138261.0}, {"date": "2018-02-26", "close": 0.4, "volume": 127652.0}, {"date": "2018-02-27", "close": 0.4, "volume": 298781.0}, {"date": "2018-02-28", "close": 0.375, "volume": 398995.0}, {"date": "2018-03-01", "close": 0.36, "volume": 311513.0}, {"date": "2018-03-02", "close": 0.35, "volume": 98518.0}, {"date": "2018-03-05", "close": 0.365, "volume": 19748.0}, {"date": "2018-03-06", "close": 0.36, "volume": 258183.0}, {"date": "2018-03-07", "close": 0.36, "volume": 96461.0}, {"date": "2018-03-08", "close": 0.36, "volume": 21767.0}, {"date": "2018-03-09", "close": 0.365, "volume": 240101.0}, {"date": "2018-03-12", "close": 0.355, "volume": 90662.0}, {"date": "2018-03-13", "close": 0.365, "volume": 189622.0}, {"date": "2018-03-14", "close": 0.35, "volume": 114619.0}, {"date": "2018-03-15", "close": 0.35, "volume": 257564.0}, {"date": "2018-03-16", "close": 0.34, "volume": 232165.0}, {"date": "2018-03-19", "close": 0.325, "volume": 468918.0}, {"date": "2018-03-20", "close": 0.31, "volume": 810394.0}, {"date": "2018-03-21", "close": 0.33, "volume": 426447.0}, {"date": "2018-03-22", "close": 0.335, "volume": 155212.0}, {"date": "2018-03-23", "close": 0.335, "volume": 239184.0}, {"date": "2018-03-26", "close": 0.35, "volume": 581928.0}, {"date": "2018-03-27", "close": 0.335, "volume": 45227.0}, {"date": "2018-03-28", "close": 0.34, "volume": 276444.0}, {"date": "2018-03-29", "close": 0.33, "volume": 7441.0}, {"date": "2018-04-03", "close": 0.33, "volume": 81874.0}, {"date": "2018-04-04", "close": 0.32, "volume": 79954.0}, {"date": "2018-04-05", "close": 0.325, "volume": 278474.0}, {"date": "2018-04-06", "close": 0.315, "volume": 273324.0}, {"date": "2018-04-09", "close": 0.305, "volume": 162532.0}, {"date": "2018-04-10", "close": 0.315, "volume": 43335.0}, {"date": "2018-04-11", "close": 0.32, "volume": 43108.0}, {"date": "2018-04-12", "close": 0.315, "volume": 92206.0}, {"date": "2018-04-13", "close": 0.315, "volume": 100386.0}, {"date": "2018-04-16", "close": 0.305, "volume": 232226.0}, {"date": "2018-04-17", "close": 0.31, "volume": 69185.0}, {"date": "2018-04-18", "close": 0.315, "volume": 35055.0}, {"date": "2018-04-19", "close": 0.305, "volume": 351920.0}, {"date": "2018-04-20", "close": 0.29, "volume": 325280.0}, {"date": "2018-04-23", "close": 0.285, "volume": 625433.0}, {"date": "2018-04-24", "close": 0.285, "volume": 123187.0}, {"date": "2018-04-26", "close": 0.285, "volume": 24256.0}, {"date": "2018-04-27", "close": 0.275, "volume": 451406.0}, {"date": "2018-04-30", "close": 0.285, "volume": 321623.0}, {"date": "2018-05-01", "close": 0.29, "volume": 150005.0}, {"date": "2018-05-02", "close": 0.285, "volume": 57905.0}, {"date": "2018-05-03", "close": 0.285, "volume": 575499.0}, {"date": "2018-05-04", "close": 0.295, "volume": 216842.0}, {"date": "2018-05-07", "close": 0.31, "volume": 234484.0}, {"date": "2018-05-08", "close": 0.305, "volume": 168778.0}, {"date": "2018-05-09", "close": 0.305, "volume": 206838.0}, {"date": "2018-05-10", "close": 0.3, "volume": 67731.0}, {"date": "2018-05-11", "close": 0.3, "volume": 144256.0}, {"date": "2018-05-14", "close": 0.315, "volume": 367254.0}, {"date": "2018-05-15", "close": 0.3, "volume": 141348.0}, {"date": "2018-05-16", "close": 0.31, "volume": 82663.0}, {"date": "2018-05-17", "close": 0.3, "volume": 94517.0}, {"date": "2018-05-18", "close": 0.295, "volume": 5620.0}, {"date": "2018-05-21", "close": 0.295, "volume": 105131.0}, {"date": "2018-05-22", "close": 0.295, "volume": 74379.0}, {"date": "2018-05-23", "close": 0.295, "volume": 39734.0}, {"date": "2018-05-24", "close": 0.295, "volume": 21830.0}, {"date": "2018-05-25", "close": 0.295, "volume": 44408.0}, {"date": "2018-05-28", "close": 0.295, "volume": 65464.0}, {"date": "2018-05-29", "close": 0.3, "volume": 189101.0}, {"date": "2018-05-30", "close": 0.29, "volume": 207056.0}, {"date": "2018-05-31", "close": 0.29, "volume": 45729.0}, {"date": "2018-06-01", "close": 0.28, "volume": 83696.0}, {"date": "2018-06-04", "close": 0.285, "volume": 82775.0}, {"date": "2018-06-05", "close": 0.285, "volume": 51938.0}, {"date": "2018-06-06", "close": 0.3, "volume": 201567.0}, {"date": "2018-06-07", "close": 0.3, "volume": 46890.0}, {"date": "2018-06-08", "close": 0.295, "volume": 183627.0}, {"date": "2018-06-12", "close": 0.3, "volume": 332645.0}, {"date": "2018-06-13", "close": 0.295, "volume": 244153.0}, {"date": "2018-06-14", "close": 0.28, "volume": 502219.0}, {"date": "2018-06-15", "close": 0.29, "volume": 348685.0}, {"date": "2018-06-18", "close": 0.28, "volume": 93714.0}, {"date": "2018-06-19", "close": 0.28, "volume": 85995.0}, {"date": "2018-06-20", "close": 0.28, "volume": 145022.0}, {"date": "2018-06-21", "close": 0.285, "volume": 436335.0}, {"date": "2018-06-22", "close": 0.28, "volume": 304429.0}, {"date": "2018-06-25", "close": 0.28, "volume": 340376.0}, {"date": "2018-06-26", "close": 0.28, "volume": 97007.0}, {"date": "2018-06-27", "close": 0.275, "volume": 172954.0}, {"date": "2018-06-28", "close": 0.28, "volume": 447283.0}, {"date": "2018-06-29", "close": 0.28, "volume": 223606.0}, {"date": "2018-07-02", "close": 0.285, "volume": 60956.0}, {"date": "2018-07-03", "close": 0.28, "volume": 64000.0}, {"date": "2018-07-04", "close": 0.28, "volume": 308651.0}, {"date": "2018-07-05", "close": 0.28, "volume": 9621.0}, {"date": "2018-07-06", "close": 0.275, "volume": 532092.0}, {"date": "2018-07-09", "close": 0.28, "volume": 13330.0}, {"date": "2018-07-10", "close": 0.275, "volume": 153614.0}, {"date": "2018-07-11", "close": 0.275, "volume": 113714.0}, {"date": "2018-07-12", "close": 0.27, "volume": 49782.0}, {"date": "2018-07-13", "close": 0.27, "volume": 48074.0}, {"date": "2018-07-16", "close": 0.265, "volume": 464606.0}, {"date": "2018-07-17", "close": 0.25, "volume": 1436249.0}, {"date": "2018-07-18", "close": 0.255, "volume": 5050.0}, {"date": "2018-07-19", "close": 0.255, "volume": 18652.0}, {"date": "2018-07-20", "close": 0.26, "volume": 32898.0}, {"date": "2018-07-23", "close": 0.26, "volume": 96495.0}, {"date": "2018-07-24", "close": 0.26, "volume": 50249.0}, {"date": "2018-07-25", "close": 0.255, "volume": 108338.0}, {"date": "2018-07-26", "close": 0.26, "volume": 238311.0}, {"date": "2018-07-27", "close": 0.265, "volume": 85682.0}, {"date": "2018-07-30", "close": 0.255, "volume": 10110.0}, {"date": "2018-07-31", "close": 0.245, "volume": 426347.0}, {"date": "2018-08-01", "close": 0.245, "volume": 72424.0}, {"date": "2018-08-02", "close": 0.245, "volume": 153058.0}, {"date": "2018-08-03", "close": 0.24, "volume": 172130.0}, {"date": "2018-08-06", "close": 0.235, "volume": 384094.0}, {"date": "2018-08-07", "close": 0.225, "volume": 390235.0}, {"date": "2018-08-08", "close": 0.23, "volume": 238593.0}, {"date": "2018-08-09", "close": 0.225, "volume": 8256.0}, {"date": "2018-08-10", "close": 0.225, "volume": 68579.0}, {"date": "2018-08-13", "close": 0.225, "volume": 14683.0}, {"date": "2018-08-14", "close": 0.225, "volume": 146821.0}, {"date": "2018-08-15", "close": 0.215, "volume": 218606.0}, {"date": "2018-08-16", "close": 0.205, "volume": 501021.0}, {"date": "2018-08-17", "close": 0.2, "volume": 151118.0}, {"date": "2018-08-20", "close": 0.21, "volume": 42121.0}, {"date": "2018-08-21", "close": 0.21, "volume": 39313.0}, {"date": "2018-08-22", "close": 0.21, "volume": 146444.0}, {"date": "2018-08-23", "close": 0.205, "volume": 209042.0}, {"date": "2018-08-24", "close": 0.21, "volume": 90366.0}, {"date": "2018-08-27", "close": 0.205, "volume": 272644.0}, {"date": "2018-08-28", "close": 0.205, "volume": 25143.0}, {"date": "2018-08-29", "close": 0.21, "volume": 148613.0}, {"date": "2018-08-30", "close": 0.205, "volume": 260651.0}, {"date": "2018-08-31", "close": 0.215, "volume": 70092.0}, {"date": "2018-09-03", "close": 0.23, "volume": 201116.0}, {"date": "2018-09-04", "close": 0.23, "volume": 256060.0}, {"date": "2018-09-05", "close": 0.22, "volume": 28662.0}, {"date": "2018-09-06", "close": 0.205, "volume": 333380.0}, {"date": "2018-09-07", "close": 0.21, "volume": 63414.0}, {"date": "2018-09-10", "close": 0.215, "volume": 10357.0}, {"date": "2018-09-11", "close": 0.21, "volume": 44680.0}, {"date": "2018-09-12", "close": 0.21, "volume": 41783.0}, {"date": "2018-09-13", "close": 0.205, "volume": 170808.0}, {"date": "2018-09-14", "close": 0.21, "volume": 53262.0}, {"date": "2018-09-17", "close": 0.21, "volume": 38213.0}, {"date": "2018-09-18", "close": 0.205, "volume": 65165.0}, {"date": "2018-09-19", "close": 0.205, "volume": 28347.0}, {"date": "2018-09-20", "close": 0.205, "volume": 14504.0}, {"date": "2018-09-21", "close": 0.205, "volume": 476727.0}, {"date": "2018-09-24", "close": 0.205, "volume": 250463.0}, {"date": "2018-09-25", "close": 0.21, "volume": 68166.0}, {"date": "2018-09-26", "close": 0.205, "volume": 4385.0}, {"date": "2018-09-27", "close": 0.21, "volume": 93816.0}, {"date": "2018-09-28", "close": 0.215, "volume": 58099.0}, {"date": "2018-10-01", "close": 0.205, "volume": 13034.0}, {"date": "2018-10-02", "close": 0.205, "volume": 114471.0}, {"date": "2018-10-03", "close": 0.205, "volume": 103053.0}, {"date": "2018-10-04", "close": 0.205, "volume": 82148.0}, {"date": "2018-10-05", "close": 0.205, "volume": 158023.0}, {"date": "2018-10-08", "close": 0.205, "volume": 376570.0}, {"date": "2018-10-09", "close": 0.2, "volume": 210216.0}, {"date": "2018-10-10", "close": 0.2, "volume": 101924.0}, {"date": "2018-10-11", "close": 0.2, "volume": 13846.0}, {"date": "2018-10-12", "close": 0.2, "volume": 52581.0}, {"date": "2018-10-15", "close": 0.21, "volume": 122701.0}, {"date": "2018-10-16", "close": 0.2, "volume": 4249.0}, {"date": "2018-10-17", "close": 0.195, "volume": 351589.0}, {"date": "2018-10-18", "close": 0.19, "volume": 220667.0}, {"date": "2018-10-19", "close": 0.19, "volume": 274236.0}, {"date": "2018-10-22", "close": 0.19, "volume": 162123.0}, {"date": "2018-10-23", "close": 0.19, "volume": 328868.0}, {"date": "2018-10-24", "close": 0.185, "volume": 69339.0}, {"date": "2018-10-25", "close": 0.18, "volume": 213160.0}, {"date": "2018-10-26", "close": 0.18, "volume": 109617.0}, {"date": "2018-10-29", "close": 0.175, "volume": 27046.0}, {"date": "2018-10-30", "close": 0.175, "volume": 277.0}, {"date": "2018-10-31", "close": 0.165, "volume": 297707.0}, {"date": "2018-11-01", "close": 0.17, "volume": 71332.0}, {"date": "2018-11-02", "close": 0.18, "volume": 111417.0}, {"date": "2018-11-05", "close": 0.175, "volume": 2802.0}, {"date": "2018-11-06", "close": 0.175, "volume": 4816.0}, {"date": "2018-11-07", "close": 0.175, "volume": 9551.0}, {"date": "2018-11-08", "close": 0.175, "volume": 35819.0}, {"date": "2018-11-09", "close": 0.17, "volume": 37040.0}, {"date": "2018-11-12", "close": 0.17, "volume": 228508.0}, {"date": "2018-11-13", "close": 0.16, "volume": 374883.0}, {"date": "2018-11-14", "close": 0.155, "volume": 16618.0}, {"date": "2018-11-15", "close": 0.16, "volume": 296556.0}, {"date": "2018-11-16", "close": 0.155, "volume": 86374.0}, {"date": "2018-11-19", "close": 0.165, "volume": 78591.0}, {"date": "2018-11-20", "close": 0.16, "volume": 61411.0}, {"date": "2018-11-21", "close": 0.16, "volume": 73722.0}, {"date": "2018-11-22", "close": 0.155, "volume": 102873.0}, {"date": "2018-11-23", "close": 0.16, "volume": 158569.0}, {"date": "2018-11-26", "close": 0.165, "volume": 56044.0}, {"date": "2018-11-27", "close": 0.16, "volume": 74360.0}, {"date": "2018-11-28", "close": 0.16, "volume": 127377.0}, {"date": "2018-11-29", "close": 0.16, "volume": 8346.0}, {"date": "2018-11-30", "close": 0.17, "volume": 33637.0}, {"date": "2018-12-03", "close": 0.165, "volume": 45100.0}, {"date": "2018-12-04", "close": 0.165, "volume": 189343.0}, {"date": "2018-12-05", "close": 0.17, "volume": 2027.0}, {"date": "2018-12-06", "close": 0.165, "volume": 163207.0}, {"date": "2018-12-10", "close": 0.165, "volume": 96134.0}, {"date": "2018-12-11", "close": 0.165, "volume": 221065.0}, {"date": "2018-12-12", "close": 0.165, "volume": 119771.0}, {"date": "2018-12-13", "close": 0.17, "volume": 214455.0}, {"date": "2018-12-14", "close": 0.165, "volume": 58791.0}, {"date": "2018-12-17", "close": 0.165, "volume": 47764.0}, {"date": "2018-12-18", "close": 0.165, "volume": 111237.0}, {"date": "2018-12-19", "close": 0.165, "volume": 5808.0}, {"date": "2018-12-20", "close": 0.17, "volume": 60935.0}, {"date": "2018-12-21", "close": 0.16, "volume": 196101.0}, {"date": "2018-12-24", "close": 0.16, "volume": 79067.0}, {"date": "2018-12-27", "close": 0.16, "volume": 90700.0}, {"date": "2018-12-28", "close": 0.165, "volume": 28328.0}, {"date": "2018-12-31", "close": 0.16, "volume": 129999.0}, {"date": "2019-01-02", "close": 0.18, "volume": 147169.0}, {"date": "2019-01-03", "close": 0.18, "volume": 20636.0}, {"date": "2019-01-04", "close": 0.18, "volume": 7000.0}, {"date": "2019-01-07", "close": 0.175, "volume": 69545.0}, {"date": "2019-01-08", "close": 0.175, "volume": 36278.0}, {"date": "2019-01-09", "close": 0.18, "volume": 169698.0}, {"date": "2019-01-10", "close": 0.185, "volume": 229118.0}, {"date": "2019-01-11", "close": 0.185, "volume": 104818.0}, {"date": "2019-01-14", "close": 0.17, "volume": 878525.0}, {"date": "2019-01-15", "close": 0.167, "volume": 325091.0}, {"date": "2019-01-16", "close": 0.16, "volume": 1241771.0}, {"date": "2019-01-17", "close": 0.155, "volume": 665443.0}, {"date": "2019-01-18", "close": 0.155, "volume": 155366.0}, {"date": "2019-01-21", "close": 0.155, "volume": 33966.0}, {"date": "2019-01-22", "close": 0.155, "volume": 69141.0}, {"date": "2019-01-23", "close": 0.16, "volume": 21316.0}, {"date": "2019-01-24", "close": 0.16, "volume": 70594.0}, {"date": "2019-01-25", "close": 0.16, "volume": 50000.0}, {"date": "2019-01-29", "close": 0.16, "volume": 406472.0}, {"date": "2019-01-30", "close": 0.155, "volume": 486848.0}, {"date": "2019-01-31", "close": 0.155, "volume": 79578.0}, {"date": "2019-02-01", "close": 0.155, "volume": 139392.0}, {"date": "2019-02-04", "close": 0.155, "volume": 254007.0}, {"date": "2019-02-05", "close": 0.155, "volume": 502634.0}, {"date": "2019-02-06", "close": 0.15, "volume": 41980.0}, {"date": "2019-02-07", "close": 0.155, "volume": 108042.0}, {"date": "2019-02-08", "close": 0.15, "volume": 4640.0}, {"date": "2019-02-11", "close": 0.145, "volume": 199421.0}, {"date": "2019-02-12", "close": 0.145, "volume": 84060.0}, {"date": "2019-02-13", "close": 0.15, "volume": 345042.0}, {"date": "2019-02-14", "close": 0.155, "volume": 221557.0}, {"date": "2019-02-15", "close": 0.165, "volume": 348747.0}, {"date": "2019-02-18", "close": 0.165, "volume": 107573.0}, {"date": "2019-02-19", "close": 0.18, "volume": 408920.0}, {"date": "2019-02-20", "close": 0.165, "volume": 394747.0}, {"date": "2019-02-21", "close": 0.17, "volume": 509658.0}, {"date": "2019-02-22", "close": 0.165, "volume": 275365.0}, {"date": "2019-02-25", "close": 0.165, "volume": 512727.0}, {"date": "2019-02-26", "close": 0.17, "volume": 15000.0}, {"date": "2019-02-27", "close": 0.165, "volume": 436201.0}, {"date": "2019-02-28", "close": 0.16, "volume": 407231.0}, {"date": "2019-03-01", "close": 0.155, "volume": 526337.0}, {"date": "2019-03-04", "close": 0.155, "volume": 147683.0}, {"date": "2019-03-05", "close": 0.155, "volume": 21909.0}, {"date": "2019-03-06", "close": 0.165, "volume": 107596.0}, {"date": "2019-03-07", "close": 0.155, "volume": 16000.0}, {"date": "2019-03-08", "close": 0.16, "volume": 225016.0}, {"date": "2019-03-11", "close": 0.16, "volume": 89267.0}, {"date": "2019-03-12", "close": 0.155, "volume": 696212.0}, {"date": "2019-03-13", "close": 0.15, "volume": 517746.0}, {"date": "2019-03-18", "close": 0.215, "volume": 25092073.0}, {"date": "2019-03-19", "close": 0.225, "volume": 5272661.0}, {"date": "2019-03-20", "close": 0.24, "volume": 4017666.0}, {"date": "2019-03-21", "close": 0.24, "volume": 2065256.0}, {"date": "2019-03-22", "close": 0.225, "volume": 1999585.0}, {"date": "2019-03-25", "close": 0.22, "volume": 713977.0}, {"date": "2019-03-26", "close": 0.205, "volume": 761692.0}, {"date": "2019-03-27", "close": 0.225, "volume": 1330862.0}, {"date": "2019-03-28", "close": 0.225, "volume": 408059.0}, {"date": "2019-03-29", "close": 0.23, "volume": 1709044.0}, {"date": "2019-04-01", "close": 0.24, "volume": 1325538.0}, {"date": "2019-04-02", "close": 0.25, "volume": 1057517.0}, {"date": "2019-04-03", "close": 0.245, "volume": 676457.0}, {"date": "2019-04-04", "close": 0.265, "volume": 1006566.0}, {"date": "2019-04-05", "close": 0.255, "volume": 874690.0}, {"date": "2019-04-08", "close": 0.27, "volume": 574173.0}, {"date": "2019-04-09", "close": 0.27, "volume": 508021.0}, {"date": "2019-04-10", "close": 0.265, "volume": 597153.0}, {"date": "2019-04-11", "close": 0.28, "volume": 1281314.0}, {"date": "2019-04-12", "close": 0.27, "volume": 997281.0}, {"date": "2019-04-15", "close": 0.27, "volume": 121440.0}, {"date": "2019-04-16", "close": 0.26, "volume": 482838.0}, {"date": "2019-04-17", "close": 0.265, "volume": 485518.0}, {"date": "2019-04-18", "close": 0.265, "volume": 217645.0}, {"date": "2019-04-23", "close": 0.27, "volume": 65216.0}, {"date": "2019-04-24", "close": 0.265, "volume": 866857.0}, {"date": "2019-04-26", "close": 0.265, "volume": 859951.0}, {"date": "2019-04-29", "close": 0.265, "volume": 570575.0}, {"date": "2019-04-30", "close": 0.265, "volume": 215731.0}, {"date": "2019-05-01", "close": 0.265, "volume": 35313.0}, {"date": "2019-05-02", "close": 0.265, "volume": 343941.0}, {"date": "2019-05-03", "close": 0.27, "volume": 212199.0}, {"date": "2019-05-06", "close": 0.265, "volume": 167794.0}, {"date": "2019-05-07", "close": 0.265, "volume": 58184.0}, {"date": "2019-05-08", "close": 0.275, "volume": 256276.0}, {"date": "2019-05-09", "close": 0.27, "volume": 118066.0}, {"date": "2019-05-10", "close": 0.265, "volume": 53734.0}, {"date": "2019-05-13", "close": 0.265, "volume": 116396.0}, {"date": "2019-05-14", "close": 0.27, "volume": 170774.0}, {"date": "2019-05-15", "close": 0.265, "volume": 35909.0}, {"date": "2019-05-16", "close": 0.27, "volume": 95241.0}, {"date": "2019-05-17", "close": 0.265, "volume": 191393.0}, {"date": "2019-05-20", "close": 0.27, "volume": 95519.0}, {"date": "2019-05-21", "close": 0.265, "volume": 146129.0}, {"date": "2019-05-22", "close": 0.26, "volume": 455472.0}, {"date": "2019-05-23", "close": 0.26, "volume": 266118.0}, {"date": "2019-05-24", "close": 0.26, "volume": 61530.0}, {"date": "2019-05-27", "close": 0.26, "volume": 126570.0}, {"date": "2019-05-28", "close": 0.26, "volume": 356052.0}, {"date": "2019-05-29", "close": 0.26, "volume": 63240.0}, {"date": "2019-05-30", "close": 0.26, "volume": 72686.0}, {"date": "2019-05-31", "close": 0.255, "volume": 161370.0}, {"date": "2019-06-03", "close": 0.245, "volume": 51805.0}, {"date": "2019-06-04", "close": 0.245, "volume": 255890.0}, {"date": "2019-06-05", "close": 0.24, "volume": 65681.0}, {"date": "2019-06-06", "close": 0.24, "volume": 44473.0}, {"date": "2019-06-07", "close": 0.24, "volume": 20724.0}, {"date": "2019-06-11", "close": 0.245, "volume": 80000.0}, {"date": "2019-06-12", "close": 0.245, "volume": 19602.0}, {"date": "2019-06-13", "close": 0.245, "volume": 222894.0}, {"date": "2019-06-14", "close": 0.25, "volume": 411759.0}, {"date": "2019-06-17", "close": 0.24, "volume": 567763.0}, {"date": "2019-06-18", "close": 0.25, "volume": 353049.0}, {"date": "2019-06-19", "close": 0.26, "volume": 751492.0}, {"date": "2019-06-20", "close": 0.25, "volume": 247650.0}, {"date": "2019-06-21", "close": 0.25, "volume": 231815.0}, {"date": "2019-06-24", "close": 0.255, "volume": 268049.0}, {"date": "2019-06-25", "close": 0.25, "volume": 250775.0}, {"date": "2019-06-26", "close": 0.25, "volume": 126359.0}, {"date": "2019-06-27", "close": 0.245, "volume": 67508.0}, {"date": "2019-06-28", "close": 0.245, "volume": 292394.0}, {"date": "2019-07-01", "close": 0.27, "volume": 386413.0}, {"date": "2019-07-02", "close": 0.265, "volume": 421497.0}, {"date": "2019-07-03", "close": 0.26, "volume": 306518.0}, {"date": "2019-07-04", "close": 0.265, "volume": 454423.0}, {"date": "2019-07-05", "close": 0.27, "volume": 623707.0}, {"date": "2019-07-08", "close": 0.27, "volume": 282701.0}, {"date": "2019-07-09", "close": 0.265, "volume": 691549.0}, {"date": "2019-07-10", "close": 0.26, "volume": 174404.0}, {"date": "2019-07-11", "close": 0.255, "volume": 2135686.0}, {"date": "2019-07-12", "close": 0.255, "volume": 780669.0}, {"date": "2019-07-15", "close": 0.25, "volume": 338433.0}, {"date": "2019-07-16", "close": 0.26, "volume": 216670.0}, {"date": "2019-07-17", "close": 0.255, "volume": 175736.0}, {"date": "2019-07-18", "close": 0.255, "volume": 523496.0}, {"date": "2019-07-19", "close": 0.255, "volume": 2419926.0}, {"date": "2019-07-22", "close": 0.27, "volume": 643324.0}, {"date": "2019-07-23", "close": 0.265, "volume": 310273.0}, {"date": "2019-07-24", "close": 0.255, "volume": 875831.0}, {"date": "2019-07-25", "close": 0.26, "volume": 912559.0}, {"date": "2019-07-26", "close": 0.255, "volume": 412593.0}, {"date": "2019-07-29", "close": 0.26, "volume": 373493.0}, {"date": "2019-07-30", "close": 0.29, "volume": 2702090.0}, {"date": "2019-07-31", "close": 0.34, "volume": 2222130.0}, {"date": "2019-08-01", "close": 0.325, "volume": 775654.0}, {"date": "2019-08-02", "close": 0.325, "volume": 552090.0}, {"date": "2019-08-05", "close": 0.335, "volume": 831721.0}, {"date": "2019-08-06", "close": 0.32, "volume": 863130.0}, {"date": "2019-08-07", "close": 0.325, "volume": 642735.0}, {"date": "2019-08-08", "close": 0.325, "volume": 669937.0}, {"date": "2019-08-09", "close": 0.33, "volume": 86475.0}, {"date": "2019-08-12", "close": 0.325, "volume": 243334.0}, {"date": "2019-08-13", "close": 0.34, "volume": 345207.0}, {"date": "2019-08-14", "close": 0.345, "volume": 291354.0}, {"date": "2019-08-15", "close": 0.34, "volume": 174315.0}, {"date": "2019-08-16", "close": 0.365, "volume": 1247750.0}, {"date": "2019-08-19", "close": 0.38, "volume": 1044366.0}, {"date": "2019-08-20", "close": 0.36, "volume": 665636.0}, {"date": "2019-08-21", "close": 0.365, "volume": 209709.0}, {"date": "2019-08-22", "close": 0.375, "volume": 157601.0}, {"date": "2019-08-23", "close": 0.375, "volume": 109246.0}, {"date": "2019-08-26", "close": 0.375, "volume": 480438.0}, {"date": "2019-08-27", "close": 0.375, "volume": 167499.0}, {"date": "2019-08-28", "close": 0.385, "volume": 102901.0}, {"date": "2019-08-29", "close": 0.385, "volume": 373873.0}, {"date": "2019-08-30", "close": 0.365, "volume": 541878.0}, {"date": "2019-09-02", "close": 0.365, "volume": 563966.0}, {"date": "2019-09-03", "close": 0.35, "volume": 205641.0}, {"date": "2019-09-04", "close": 0.385, "volume": 661505.0}, {"date": "2019-09-05", "close": 0.4, "volume": 735087.0}, {"date": "2019-09-06", "close": 0.44, "volume": 842504.0}, {"date": "2019-09-09", "close": 0.42, "volume": 536568.0}, {"date": "2019-09-10", "close": 0.39, "volume": 344049.0}, {"date": "2019-09-11", "close": 0.395, "volume": 144179.0}, {"date": "2019-09-12", "close": 0.39, "volume": 357477.0}, {"date": "2019-09-13", "close": 0.39, "volume": 180956.0}, {"date": "2019-09-16", "close": 0.41, "volume": 274076.0}, {"date": "2019-09-17", "close": 0.42, "volume": 194101.0}, {"date": "2019-09-18", "close": 0.425, "volume": 385290.0}, {"date": "2019-09-19", "close": 0.43, "volume": 259989.0}, {"date": "2019-09-20", "close": 0.42, "volume": 111873.0}, {"date": "2019-09-23", "close": 0.42, "volume": 153017.0}, {"date": "2019-09-24", "close": 0.42, "volume": 44691.0}, {"date": "2019-09-25", "close": 0.43, "volume": 60707.0}, {"date": "2019-09-26", "close": 0.43, "volume": 440309.0}, {"date": "2019-09-27", "close": 0.43, "volume": 146060.0}, {"date": "2019-09-30", "close": 0.42, "volume": 382802.0}, {"date": "2019-10-01", "close": 0.405, "volume": 266873.0}, {"date": "2019-10-02", "close": 0.42, "volume": 106628.0}, {"date": "2019-10-03", "close": 0.42, "volume": 221492.0}, {"date": "2019-10-04", "close": 0.42, "volume": 100489.0}, {"date": "2019-10-07", "close": 0.415, "volume": 107706.0}, {"date": "2019-10-08", "close": 0.41, "volume": 419846.0}, {"date": "2019-10-09", "close": 0.415, "volume": 904881.0}, {"date": "2019-10-10", "close": 0.415, "volume": 190779.0}, {"date": "2019-10-11", "close": 0.425, "volume": 279721.0}, {"date": "2019-10-14", "close": 0.425, "volume": 238967.0}, {"date": "2019-10-15", "close": 0.43, "volume": 184395.0}, {"date": "2019-10-16", "close": 0.425, "volume": 226535.0}, {"date": "2019-10-17", "close": 0.43, "volume": 175709.0}, {"date": "2019-10-18", "close": 0.43, "volume": 763232.0}, {"date": "2019-10-21", "close": 0.47, "volume": 344207.0}, {"date": "2019-10-22", "close": 0.47, "volume": 465852.0}, {"date": "2019-10-23", "close": 0.465, "volume": 234494.0}, {"date": "2019-10-24", "close": 0.465, "volume": 133618.0}, {"date": "2019-10-25", "close": 0.46, "volume": 352749.0}, {"date": "2019-10-28", "close": 0.44, "volume": 271534.0}, {"date": "2019-10-29", "close": 0.43, "volume": 287442.0}, {"date": "2019-10-30", "close": 0.425, "volume": 567578.0}, {"date": "2019-10-31", "close": 0.42, "volume": 228691.0}, {"date": "2019-11-01", "close": 0.44, "volume": 196391.0}, {"date": "2019-11-04", "close": 0.435, "volume": 259913.0}, {"date": "2019-11-05", "close": 0.44, "volume": 43114.0}, {"date": "2019-11-06", "close": 0.43, "volume": 595631.0}, {"date": "2019-11-07", "close": 0.425, "volume": 100617.0}, {"date": "2019-11-08", "close": 0.42, "volume": 155251.0}, {"date": "2019-11-11", "close": 0.425, "volume": 260129.0}, {"date": "2019-11-12", "close": 0.425, "volume": 99314.0}, {"date": "2019-11-13", "close": 0.42, "volume": 55852.0}, {"date": "2019-11-14", "close": 0.41, "volume": 1296464.0}, {"date": "2019-11-15", "close": 0.395, "volume": 850543.0}, {"date": "2019-11-18", "close": 0.4, "volume": 238231.0}, {"date": "2019-11-19", "close": 0.38, "volume": 189260.0}, {"date": "2019-11-20", "close": 0.4, "volume": 208868.0}, {"date": "2019-11-21", "close": 0.4, "volume": 743008.0}, {"date": "2019-11-22", "close": 0.405, "volume": 157260.0}, {"date": "2019-11-25", "close": 0.395, "volume": 243144.0}, {"date": "2019-11-26", "close": 0.4, "volume": 180980.0}, {"date": "2019-11-27", "close": 0.395, "volume": 39019.0}, {"date": "2019-11-28", "close": 0.395, "volume": 60691.0}, {"date": "2019-11-29", "close": 0.405, "volume": 163417.0}, {"date": "2019-12-02", "close": 0.405, "volume": 46002.0}, {"date": "2019-12-03", "close": 0.405, "volume": 50265.0}, {"date": "2019-12-04", "close": 0.41, "volume": 1043994.0}, {"date": "2019-12-05", "close": 0.41, "volume": 120250.0}, {"date": "2019-12-06", "close": 0.41, "volume": 149109.0}, {"date": "2019-12-09", "close": 0.415, "volume": 213000.0}, {"date": "2019-12-10", "close": 0.42, "volume": 62035.0}, {"date": "2019-12-11", "close": 0.425, "volume": 61233.0}, {"date": "2019-12-12", "close": 0.425, "volume": 44302.0}, {"date": "2019-12-13", "close": 0.415, "volume": 108615.0}, {"date": "2019-12-16", "close": 0.415, "volume": 59381.0}, {"date": "2019-12-17", "close": 0.41, "volume": 116393.0}, {"date": "2019-12-18", "close": 0.415, "volume": 50823.0}, {"date": "2019-12-19", "close": 0.41, "volume": 583392.0}, {"date": "2019-12-20", "close": 0.42, "volume": 47518.0}, {"date": "2019-12-23", "close": 0.415, "volume": 94418.0}, {"date": "2019-12-24", "close": 0.42, "volume": 39536.0}, {"date": "2019-12-27", "close": 0.43, "volume": 69246.0}, {"date": "2019-12-30", "close": 0.42, "volume": 194995.0}, {"date": "2019-12-31", "close": 0.42, "volume": 29682.0}, {"date": "2020-01-02", "close": 0.42, "volume": 20357.0}, {"date": "2020-01-03", "close": 0.415, "volume": 112970.0}, {"date": "2020-01-06", "close": 0.42, "volume": 138059.0}, {"date": "2020-01-07", "close": 0.43, "volume": 109792.0}, {"date": "2020-01-08", "close": 0.44, "volume": 552019.0}, {"date": "2020-01-09", "close": 0.45, "volume": 221071.0}, {"date": "2020-01-10", "close": 0.44, "volume": 212494.0}, {"date": "2020-01-13", "close": 0.445, "volume": 404655.0}, {"date": "2020-01-14", "close": 0.445, "volume": 111643.0}, {"date": "2020-01-15", "close": 0.475, "volume": 1334307.0}, {"date": "2020-01-16", "close": 0.475, "volume": 513467.0}, {"date": "2020-01-17", "close": 0.48, "volume": 172564.0}, {"date": "2020-01-20", "close": 0.47, "volume": 178434.0}, {"date": "2020-01-21", "close": 0.475, "volume": 129812.0}, {"date": "2020-01-22", "close": 0.485, "volume": 93511.0}, {"date": "2020-01-23", "close": 0.475, "volume": 234667.0}, {"date": "2020-01-24", "close": 0.475, "volume": 217001.0}, {"date": "2020-01-28", "close": 0.52, "volume": 547422.0}, {"date": "2020-01-29", "close": 0.575, "volume": 1441703.0}, {"date": "2020-01-30", "close": 0.545, "volume": 391502.0}, {"date": "2020-01-31", "close": 0.565, "volume": 173824.0}, {"date": "2020-02-03", "close": 0.55, "volume": 269529.0}, {"date": "2020-02-04", "close": 0.55, "volume": 446095.0}, {"date": "2020-02-05", "close": 0.56, "volume": 184738.0}, {"date": "2020-02-06", "close": 0.55, "volume": 186968.0}, {"date": "2020-02-07", "close": 0.54, "volume": 173179.0}, {"date": "2020-02-10", "close": 0.535, "volume": 445152.0}, {"date": "2020-02-11", "close": 0.56, "volume": 519546.0}, {"date": "2020-02-12", "close": 0.555, "volume": 651400.0}, {"date": "2020-02-13", "close": 0.525, "volume": 579064.0}, {"date": "2020-02-14", "close": 0.535, "volume": 93098.0}, {"date": "2020-02-17", "close": 0.54, "volume": 79467.0}, {"date": "2020-02-18", "close": 0.54, "volume": 147483.0}, {"date": "2020-02-19", "close": 0.55, "volume": 105369.0}, {"date": "2020-02-20", "close": 0.54, "volume": 192102.0}, {"date": "2020-02-21", "close": 0.54, "volume": 244970.0}, {"date": "2020-02-24", "close": 0.52, "volume": 856541.0}, {"date": "2020-02-25", "close": 0.5, "volume": 539702.0}, {"date": "2020-02-26", "close": 0.49, "volume": 265178.0}, {"date": "2020-02-27", "close": 0.485, "volume": 275372.0}, {"date": "2020-02-28", "close": 0.45, "volume": 613167.0}, {"date": "2020-03-02", "close": 0.455, "volume": 835806.0}, {"date": "2020-03-03", "close": 0.452, "volume": 76799.0}, {"date": "2020-03-04", "close": 0.46, "volume": 118615.0}, {"date": "2020-03-05", "close": 0.47, "volume": 61893.0}, {"date": "2020-03-06", "close": 0.455, "volume": 111195.0}, {"date": "2020-03-09", "close": 0.42, "volume": 430295.0}, {"date": "2020-03-10", "close": 0.43, "volume": 180744.0}, {"date": "2020-03-11", "close": 0.41, "volume": 408818.0}, {"date": "2020-03-12", "close": 0.375, "volume": 876949.0}, {"date": "2020-03-13", "close": 0.355, "volume": 1034167.0}, {"date": "2020-03-16", "close": 0.335, "volume": 274436.0}, {"date": "2020-03-17", "close": 0.37, "volume": 376051.0}, {"date": "2020-03-18", "close": 0.38, "volume": 444019.0}, {"date": "2020-03-19", "close": 0.35, "volume": 201369.0}, {"date": "2020-03-20", "close": 0.35, "volume": 163784.0}, {"date": "2020-03-23", "close": 0.34, "volume": 255925.0}, {"date": "2020-03-24", "close": 0.35, "volume": 173008.0}, {"date": "2020-03-25", "close": 0.33, "volume": 499324.0}, {"date": "2020-03-26", "close": 0.35, "volume": 377281.0}, {"date": "2020-03-27", "close": 0.37, "volume": 372694.0}, {"date": "2020-03-30", "close": 0.36, "volume": 18705.0}, {"date": "2020-03-31", "close": 0.357, "volume": 90500.0}, {"date": "2020-04-01", "close": 0.35, "volume": 179327.0}, {"date": "2020-04-02", "close": 0.365, "volume": 229627.0}, {"date": "2020-04-03", "close": 0.38, "volume": 370871.0}, {"date": "2020-04-06", "close": 0.38, "volume": 130986.0}, {"date": "2020-04-07", "close": 0.4, "volume": 152570.0}, {"date": "2020-04-08", "close": 0.405, "volume": 120019.0}, {"date": "2020-04-09", "close": 0.42, "volume": 246746.0}, {"date": "2020-04-14", "close": 0.44, "volume": 228427.0}, {"date": "2020-04-15", "close": 0.46, "volume": 955811.0}, {"date": "2020-04-16", "close": 0.44, "volume": 395050.0}, {"date": "2020-04-17", "close": 0.44, "volume": 317808.0}, {"date": "2020-04-20", "close": 0.45, "volume": 32840.0}, {"date": "2020-04-21", "close": 0.44, "volume": 295982.0}, {"date": "2020-04-22", "close": 0.425, "volume": 873056.0}, {"date": "2020-04-23", "close": 0.43, "volume": 156780.0}, {"date": "2020-04-24", "close": 0.435, "volume": 83247.0}, {"date": "2020-04-27", "close": 0.455, "volume": 265652.0}, {"date": "2020-04-28", "close": 0.415, "volume": 406349.0}, {"date": "2020-04-29", "close": 0.4, "volume": 329298.0}, {"date": "2020-04-30", "close": 0.405, "volume": 392602.0}, {"date": "2020-05-01", "close": 0.415, "volume": 118017.0}, {"date": "2020-05-04", "close": 0.405, "volume": 155881.0}, {"date": "2020-05-05", "close": 0.41, "volume": 296188.0}, {"date": "2020-05-06", "close": 0.395, "volume": 406614.0}, {"date": "2020-05-07", "close": 0.395, "volume": 48925.0}, {"date": "2020-05-08", "close": 0.4, "volume": 138259.0}, {"date": "2020-05-11", "close": 0.4, "volume": 139923.0}, {"date": "2020-05-12", "close": 0.4, "volume": 267735.0}, {"date": "2020-05-13", "close": 0.4, "volume": 187714.0}, {"date": "2020-05-14", "close": 0.385, "volume": 199182.0}, {"date": "2020-05-15", "close": 0.39, "volume": 95507.0}, {"date": "2020-05-18", "close": 0.425, "volume": 1088652.0}, {"date": "2020-05-19", "close": 0.43, "volume": 155480.0}, {"date": "2020-05-20", "close": 0.44, "volume": 164830.0}, {"date": "2020-05-21", "close": 0.45, "volume": 566596.0}, {"date": "2020-05-22", "close": 0.425, "volume": 316741.0}, {"date": "2020-05-25", "close": 0.435, "volume": 57910.0}, {"date": "2020-05-26", "close": 0.445, "volume": 190981.0}, {"date": "2020-05-27", "close": 0.43, "volume": 157666.0}, {"date": "2020-05-28", "close": 0.425, "volume": 90299.0}, {"date": "2020-05-29", "close": 0.425, "volume": 129002.0}, {"date": "2020-06-01", "close": 0.415, "volume": 208255.0}, {"date": "2020-06-02", "close": 0.4, "volume": 254078.0}, {"date": "2020-06-03", "close": 0.415, "volume": 127222.0}, {"date": "2020-06-04", "close": 0.4, "volume": 93484.0}, {"date": "2020-06-05", "close": 0.405, "volume": 123278.0}, {"date": "2020-06-09", "close": 0.41, "volume": 118640.0}, {"date": "2020-06-10", "close": 0.42, "volume": 225547.0}, {"date": "2020-06-11", "close": 0.4, "volume": 180564.0}, {"date": "2020-06-12", "close": 0.395, "volume": 137003.0}, {"date": "2020-06-15", "close": 0.4, "volume": 265878.0}, {"date": "2020-06-16", "close": 0.39, "volume": 34202.0}, {"date": "2020-06-17", "close": 0.385, "volume": 173862.0}, {"date": "2020-06-18", "close": 0.38, "volume": 192614.0}, {"date": "2020-06-19", "close": 0.39, "volume": 66007.0}, {"date": "2020-06-22", "close": 0.395, "volume": 140224.0}, {"date": "2020-06-23", "close": 0.39, "volume": 106965.0}, {"date": "2020-06-24", "close": 0.4, "volume": 350456.0}, {"date": "2020-06-25", "close": 0.385, "volume": 264912.0}, {"date": "2020-06-26", "close": 0.39, "volume": 137860.0}, {"date": "2020-06-29", "close": 0.4, "volume": 383306.0}, {"date": "2020-06-30", "close": 0.4, "volume": 242564.0}, {"date": "2020-07-01", "close": 0.415, "volume": 126228.0}, {"date": "2020-07-02", "close": 0.405, "volume": 218837.0}, {"date": "2020-07-03", "close": 0.41, "volume": 76441.0}, {"date": "2020-07-06", "close": 0.405, "volume": 251825.0}, {"date": "2020-07-07", "close": 0.41, "volume": 102856.0}, {"date": "2020-07-08", "close": 0.42, "volume": 165335.0}, {"date": "2020-07-09", "close": 0.425, "volume": 271725.0}, {"date": "2020-07-10", "close": 0.41, "volume": 272183.0}, {"date": "2020-07-13", "close": 0.415, "volume": 60969.0}, {"date": "2020-07-14", "close": 0.435, "volume": 478451.0}, {"date": "2020-07-15", "close": 0.45, "volume": 330073.0}, {"date": "2020-07-16", "close": 0.535, "volume": 1158236.0}, {"date": "2020-07-17", "close": 0.55, "volume": 764237.0}, {"date": "2020-07-20", "close": 0.535, "volume": 535773.0}, {"date": "2020-07-21", "close": 0.545, "volume": 382038.0}, {"date": "2020-07-22", "close": 0.585, "volume": 799529.0}, {"date": "2020-07-23", "close": 0.58, "volume": 260125.0}, {"date": "2020-07-24", "close": 0.565, "volume": 217341.0}, {"date": "2020-07-27", "close": 0.565, "volume": 413753.0}, {"date": "2020-07-28", "close": 0.54, "volume": 283861.0}, {"date": "2020-07-29", "close": 0.545, "volume": 179440.0}, {"date": "2020-07-30", "close": 0.55, "volume": 145231.0}, {"date": "2020-07-31", "close": 0.565, "volume": 251039.0}, {"date": "2020-08-03", "close": 0.53, "volume": 341360.0}, {"date": "2020-08-04", "close": 0.54, "volume": 149705.0}, {"date": "2020-08-05", "close": 0.555, "volume": 340762.0}, {"date": "2020-08-06", "close": 0.565, "volume": 478468.0}, {"date": "2020-08-07", "close": 0.65, "volume": 1396634.0}, {"date": "2020-08-10", "close": 0.675, "volume": 1087425.0}, {"date": "2020-08-11", "close": 0.63, "volume": 645730.0}, {"date": "2020-08-12", "close": 0.575, "volume": 648594.0}, {"date": "2020-08-13", "close": 0.59, "volume": 148692.0}, {"date": "2020-08-14", "close": 0.605, "volume": 279346.0}, {"date": "2020-08-17", "close": 0.62, "volume": 171786.0}, {"date": "2020-08-18", "close": 0.64, "volume": 560729.0}, {"date": "2020-08-19", "close": 0.635, "volume": 379663.0}, {"date": "2020-08-20", "close": 0.605, "volume": 472385.0}, {"date": "2020-08-21", "close": 0.605, "volume": 308668.0}, {"date": "2020-08-24", "close": 0.595, "volume": 527361.0}, {"date": "2020-08-25", "close": 0.575, "volume": 368011.0}, {"date": "2020-08-26", "close": 0.575, "volume": 98432.0}, {"date": "2020-08-27", "close": 0.59, "volume": 67181.0}, {"date": "2020-08-28", "close": 0.58, "volume": 187654.0}, {"date": "2020-08-31", "close": 0.605, "volume": 386411.0}, {"date": "2020-09-01", "close": 0.6, "volume": 367042.0}, {"date": "2020-09-02", "close": 0.6, "volume": 361322.0}, {"date": "2020-09-03", "close": 0.67, "volume": 821992.0}, {"date": "2020-09-04", "close": 0.73, "volume": 1323224.0}, {"date": "2020-09-07", "close": 0.82, "volume": 1672863.0}, {"date": "2020-09-08", "close": 0.785, "volume": 1313580.0}, {"date": "2020-09-09", "close": 0.81, "volume": 434726.0}, {"date": "2020-09-10", "close": 0.885, "volume": 1306366.0}, {"date": "2020-09-11", "close": 0.9, "volume": 612841.0}, {"date": "2020-09-14", "close": 0.955, "volume": 1362445.0}, {"date": "2020-09-15", "close": 0.995, "volume": 618742.0}, {"date": "2020-09-16", "close": 1.095, "volume": 1647647.0}, {"date": "2020-09-17", "close": 1.035, "volume": 1080353.0}, {"date": "2020-09-18", "close": 1.015, "volume": 869844.0}, {"date": "2020-09-21", "close": 1.02, "volume": 346700.0}, {"date": "2020-09-22", "close": 0.935, "volume": 839153.0}, {"date": "2020-09-23", "close": 0.91, "volume": 636774.0}, {"date": "2020-09-24", "close": 0.84, "volume": 657613.0}, {"date": "2020-09-25", "close": 0.91, "volume": 879376.0}, {"date": "2020-09-28", "close": 0.885, "volume": 284930.0}, {"date": "2020-09-29", "close": 0.875, "volume": 331645.0}, {"date": "2020-09-30", "close": 0.855, "volume": 421148.0}, {"date": "2020-10-01", "close": 0.86, "volume": 265077.0}, {"date": "2020-10-02", "close": 0.82, "volume": 438617.0}, {"date": "2020-10-05", "close": 0.87, "volume": 108385.0}, {"date": "2020-10-06", "close": 0.85, "volume": 195678.0}, {"date": "2020-10-07", "close": 0.84, "volume": 206034.0}, {"date": "2020-10-08", "close": 0.825, "volume": 167644.0}, {"date": "2020-10-09", "close": 0.85, "volume": 195471.0}, {"date": "2020-10-12", "close": 0.935, "volume": 630520.0}, {"date": "2020-10-13", "close": 0.895, "volume": 358565.0}, {"date": "2020-10-14", "close": 0.865, "volume": 580846.0}, {"date": "2020-10-15", "close": 0.835, "volume": 291759.0}, {"date": "2020-10-16", "close": 0.83, "volume": 424853.0}, {"date": "2020-10-19", "close": 0.82, "volume": 474335.0}, {"date": "2020-10-20", "close": 0.82, "volume": 149651.0}, {"date": "2020-10-21", "close": 0.815, "volume": 300353.0}, {"date": "2020-10-22", "close": 0.87, "volume": 372177.0}, {"date": "2020-10-23", "close": 0.86, "volume": 564865.0}, {"date": "2020-10-26", "close": 0.85, "volume": 526378.0}, {"date": "2020-10-27", "close": 0.83, "volume": 439928.0}, {"date": "2020-10-28", "close": 0.84, "volume": 589114.0}, {"date": "2020-10-29", "close": 0.795, "volume": 910526.0}, {"date": "2020-10-30", "close": 0.765, "volume": 2324789.0}, {"date": "2020-11-02", "close": 0.76, "volume": 591293.0}, {"date": "2020-11-03", "close": 0.815, "volume": 896227.0}, {"date": "2020-11-04", "close": 0.805, "volume": 542639.0}, {"date": "2020-11-05", "close": 0.765, "volume": 144611.0}, {"date": "2020-11-06", "close": 0.785, "volume": 558902.0}, {"date": "2020-11-09", "close": 0.8, "volume": 474639.0}, {"date": "2020-11-10", "close": 0.785, "volume": 1310753.0}, {"date": "2020-11-11", "close": 0.745, "volume": 324507.0}, {"date": "2020-11-12", "close": 0.76, "volume": 157304.0}, {"date": "2020-11-13", "close": 0.8, "volume": 166415.0}, {"date": "2020-11-16", "close": 0.78, "volume": 1055.0}, {"date": "2020-11-17", "close": 0.755, "volume": 234506.0}, {"date": "2020-11-18", "close": 0.75, "volume": 411009.0}, {"date": "2020-11-19", "close": 0.695, "volume": 867955.0}, {"date": "2020-11-20", "close": 0.68, "volume": 564385.0}, {"date": "2020-11-23", "close": 0.7, "volume": 167794.0}, {"date": "2020-11-24", "close": 0.68, "volume": 767298.0}, {"date": "2020-11-25", "close": 0.67, "volume": 259532.0}, {"date": "2020-11-26", "close": 0.77, "volume": 1498720.0}, {"date": "2020-11-27", "close": 0.77, "volume": 238109.0}, {"date": "2020-11-30", "close": 0.81, "volume": 262201.0}, {"date": "2020-12-01", "close": 0.785, "volume": 674792.0}, {"date": "2020-12-02", "close": 0.78, "volume": 71912.0}, {"date": "2020-12-03", "close": 0.785, "volume": 130803.0}, {"date": "2020-12-04", "close": 0.79, "volume": 279036.0}, {"date": "2020-12-07", "close": 0.8, "volume": 244594.0}, {"date": "2020-12-08", "close": 0.805, "volume": 228961.0}, {"date": "2020-12-09", "close": 0.8, "volume": 280132.0}, {"date": "2020-12-10", "close": 0.81, "volume": 323315.0}, {"date": "2020-12-11", "close": 0.815, "volume": 225656.0}, {"date": "2020-12-14", "close": 0.82, "volume": 335873.0}, {"date": "2020-12-15", "close": 0.805, "volume": 248708.0}, {"date": "2020-12-16", "close": 0.8, "volume": 128339.0}, {"date": "2020-12-17", "close": 0.855, "volume": 748019.0}, {"date": "2020-12-18", "close": 0.855, "volume": 345039.0}, {"date": "2020-12-21", "close": 0.835, "volume": 301345.0}, {"date": "2020-12-22", "close": 0.8, "volume": 364816.0}, {"date": "2020-12-23", "close": 0.835, "volume": 458678.0}, {"date": "2020-12-24", "close": 0.865, "volume": 191737.0}, {"date": "2020-12-29", "close": 0.955, "volume": 456660.0}, {"date": "2020-12-30", "close": 0.925, "volume": 514899.0}, {"date": "2020-12-31", "close": 0.915, "volume": 148014.0}, {"date": "2021-01-04", "close": 0.98, "volume": 1260869.0}, {"date": "2021-01-05", "close": 0.98, "volume": 464414.0}, {"date": "2021-01-06", "close": 1.03, "volume": 431545.0}, {"date": "2021-01-07", "close": 1.03, "volume": 1161839.0}, {"date": "2021-01-08", "close": 1.005, "volume": 367278.0}, {"date": "2021-01-11", "close": 0.96, "volume": 561513.0}, {"date": "2021-01-12", "close": 0.925, "volume": 359464.0}, {"date": "2021-01-13", "close": 0.95, "volume": 423638.0}, {"date": "2021-01-14", "close": 0.94, "volume": 501199.0}, {"date": "2021-01-15", "close": 0.96, "volume": 368001.0}, {"date": "2021-01-18", "close": 0.96, "volume": 237405.0}, {"date": "2021-01-19", "close": 0.965, "volume": 155277.0}, {"date": "2021-01-20", "close": 1.0, "volume": 580224.0}, {"date": "2021-01-21", "close": 1.02, "volume": 461665.0}, {"date": "2021-01-22", "close": 1.07, "volume": 674389.0}, {"date": "2021-01-25", "close": 1.025, "volume": 449699.0}, {"date": "2021-01-27", "close": 0.98, "volume": 647756.0}, {"date": "2021-01-28", "close": 0.965, "volume": 465884.0}, {"date": "2021-01-29", "close": 0.9, "volume": 668908.0}, {"date": "2021-02-01", "close": 0.98, "volume": 718986.0}, {"date": "2021-02-02", "close": 0.94, "volume": 436337.0}, {"date": "2021-02-03", "close": 0.91, "volume": 692106.0}, {"date": "2021-02-04", "close": 0.905, "volume": 624655.0}, {"date": "2021-02-05", "close": 0.9, "volume": 239964.0}, {"date": "2021-02-08", "close": 0.89, "volume": 136448.0}, {"date": "2021-02-09", "close": 0.925, "volume": 99290.0}, {"date": "2021-02-10", "close": 0.925, "volume": 84605.0}, {"date": "2021-02-11", "close": 0.91, "volume": 141053.0}, {"date": "2021-02-12", "close": 0.935, "volume": 370190.0}, {"date": "2021-02-15", "close": 0.955, "volume": 386926.0}, {"date": "2021-02-16", "close": 0.975, "volume": 620823.0}, {"date": "2021-02-17", "close": 0.935, "volume": 201950.0}, {"date": "2021-02-18", "close": 1.01, "volume": 858185.0}, {"date": "2021-02-19", "close": 1.01, "volume": 507180.0}, {"date": "2021-02-22", "close": 0.965, "volume": 651482.0}, {"date": "2021-02-23", "close": 1.0, "volume": 328838.0}, {"date": "2021-02-24", "close": 0.98, "volume": 123236.0}, {"date": "2021-02-25", "close": 0.965, "volume": 182020.0}, {"date": "2021-02-26", "close": 0.955, "volume": 195955.0}, {"date": "2021-03-01", "close": 0.925, "volume": 184310.0}, {"date": "2021-03-02", "close": 0.925, "volume": 196600.0}, {"date": "2021-03-03", "close": 0.915, "volume": 140479.0}, {"date": "2021-03-04", "close": 0.9, "volume": 238756.0}, {"date": "2021-03-05", "close": 0.895, "volume": 248429.0}, {"date": "2021-03-08", "close": 0.88, "volume": 67614.0}, {"date": "2021-03-09", "close": 0.89, "volume": 64772.0}, {"date": "2021-03-10", "close": 0.91, "volume": 59830.0}, {"date": "2021-03-11", "close": 0.885, "volume": 36240.0}, {"date": "2021-03-12", "close": 0.885, "volume": 257081.0}, {"date": "2021-03-15", "close": 0.85, "volume": 131627.0}, {"date": "2021-03-16", "close": 0.86, "volume": 43661.0}, {"date": "2021-03-17", "close": 0.845, "volume": 86038.0}, {"date": "2021-03-18", "close": 0.86, "volume": 153883.0}, {"date": "2021-03-19", "close": 0.865, "volume": 35206.0}, {"date": "2021-03-22", "close": 0.86, "volume": 157494.0}, {"date": "2021-03-23", "close": 0.86, "volume": 87116.0}, {"date": "2021-03-24", "close": 0.855, "volume": 66204.0}, {"date": "2021-03-25", "close": 0.86, "volume": 181589.0}, {"date": "2021-03-26", "close": 0.86, "volume": 38155.0}, {"date": "2021-03-29", "close": 0.855, "volume": 47678.0}, {"date": "2021-03-30", "close": 0.86, "volume": 127872.0}, {"date": "2021-03-31", "close": 0.855, "volume": 86576.0}, {"date": "2021-04-01", "close": 0.92, "volume": 269313.0}, {"date": "2021-04-06", "close": 0.9, "volume": 117543.0}, {"date": "2021-04-07", "close": 0.895, "volume": 57541.0}, {"date": "2021-04-08", "close": 0.895, "volume": 128401.0}, {"date": "2021-04-09", "close": 0.89, "volume": 202143.0}, {"date": "2021-04-12", "close": 0.9, "volume": 52891.0}, {"date": "2021-04-13", "close": 0.88, "volume": 315266.0}, {"date": "2021-04-14", "close": 0.895, "volume": 351769.0}, {"date": "2021-04-15", "close": 0.925, "volume": 368192.0}, {"date": "2021-04-16", "close": 0.94, "volume": 97295.0}, {"date": "2021-04-19", "close": 0.935, "volume": 426183.0}, {"date": "2021-04-20", "close": 0.92, "volume": 677818.0}, {"date": "2021-04-21", "close": 0.9, "volume": 386147.0}, {"date": "2021-04-22", "close": 0.88, "volume": 521344.0}, {"date": "2021-04-23", "close": 0.865, "volume": 526794.0}, {"date": "2021-04-26", "close": 0.89, "volume": 861492.0}, {"date": "2021-04-27", "close": 0.865, "volume": 898999.0}, {"date": "2021-04-28", "close": 0.875, "volume": 894222.0}, {"date": "2021-04-29", "close": 0.865, "volume": 973987.0}, {"date": "2021-04-30", "close": 0.845, "volume": 3430655.0}, {"date": "2021-05-03", "close": 0.835, "volume": 483695.0}, {"date": "2021-05-04", "close": 0.825, "volume": 341749.0}, {"date": "2021-05-05", "close": 0.82, "volume": 142855.0}, {"date": "2021-05-06", "close": 0.84, "volume": 292922.0}, {"date": "2021-05-07", "close": 0.84, "volume": 181611.0}, {"date": "2021-05-10", "close": 0.85, "volume": 155189.0}, {"date": "2021-05-11", "close": 0.845, "volume": 87712.0}, {"date": "2021-05-12", "close": 0.84, "volume": 49841.0}, {"date": "2021-05-13", "close": 0.825, "volume": 357750.0}, {"date": "2021-05-14", "close": 0.85, "volume": 202201.0}, {"date": "2021-05-17", "close": 0.895, "volume": 328485.0}, {"date": "2021-05-18", "close": 0.91, "volume": 610114.0}, {"date": "2021-05-19", "close": 0.94, "volume": 708522.0}, {"date": "2021-05-20", "close": 0.91, "volume": 137414.0}, {"date": "2021-05-21", "close": 0.925, "volume": 238120.0}, {"date": "2021-05-24", "close": 0.92, "volume": 147985.0}, {"date": "2021-05-25", "close": 0.915, "volume": 147777.0}, {"date": "2021-05-26", "close": 0.9, "volume": 294544.0}, {"date": "2021-05-27", "close": 0.9, "volume": 31942.0}, {"date": "2021-05-28", "close": 0.89, "volume": 26186.0}, {"date": "2021-05-31", "close": 0.9, "volume": 136006.0}, {"date": "2021-06-01", "close": 0.905, "volume": 62507.0}, {"date": "2021-06-02", "close": 0.9, "volume": 18059.0}, {"date": "2021-06-03", "close": 0.885, "volume": 149638.0}, {"date": "2021-06-04", "close": 0.88, "volume": 99328.0}, {"date": "2021-06-07", "close": 0.88, "volume": 122218.0}, {"date": "2021-06-08", "close": 0.88, "volume": 52991.0}, {"date": "2021-06-09", "close": 0.88, "volume": 89281.0}, {"date": "2021-06-10", "close": 0.87, "volume": 164879.0}, {"date": "2021-06-11", "close": 0.91, "volume": 520868.0}, {"date": "2021-06-15", "close": 0.9, "volume": 221001.0}, {"date": "2021-06-16", "close": 0.89, "volume": 77036.0}, {"date": "2021-06-17", "close": 0.86, "volume": 174414.0}, {"date": "2021-06-18", "close": 0.88, "volume": 208652.0}, {"date": "2021-06-21", "close": 0.855, "volume": 54839.0}, {"date": "2021-06-22", "close": 0.86, "volume": 85776.0}, {"date": "2021-06-23", "close": 0.845, "volume": 93338.0}, {"date": "2021-06-24", "close": 0.865, "volume": 61490.0}, {"date": "2021-06-25", "close": 0.83, "volume": 267265.0}, {"date": "2021-06-28", "close": 0.86, "volume": 185512.0}, {"date": "2021-06-29", "close": 0.87, "volume": 180310.0}, {"date": "2021-06-30", "close": 0.84, "volume": 619211.0}, {"date": "2021-07-01", "close": 0.855, "volume": 153356.0}, {"date": "2021-07-02", "close": 0.85, "volume": 38061.0}, {"date": "2021-07-05", "close": 0.825, "volume": 160821.0}, {"date": "2021-07-06", "close": 0.76, "volume": 1129026.0}, {"date": "2021-07-07", "close": 0.815, "volume": 266938.0}, {"date": "2021-07-08", "close": 0.83, "volume": 175599.0}, {"date": "2021-07-09", "close": 0.825, "volume": 147898.0}, {"date": "2021-07-12", "close": 0.82, "volume": 95296.0}, {"date": "2021-07-13", "close": 0.81, "volume": 240435.0}, {"date": "2021-07-14", "close": 0.84, "volume": 145720.0}, {"date": "2021-07-15", "close": 0.85, "volume": 172080.0}, {"date": "2021-07-16", "close": 0.85, "volume": 226664.0}, {"date": "2021-07-19", "close": 0.85, "volume": 78841.0}, {"date": "2021-07-20", "close": 0.83, "volume": 127382.0}, {"date": "2021-07-21", "close": 0.825, "volume": 68658.0}, {"date": "2021-07-22", "close": 0.83, "volume": 97183.0}, {"date": "2021-07-23", "close": 0.84, "volume": 42378.0}, {"date": "2021-07-26", "close": 0.825, "volume": 86682.0}, {"date": "2021-07-27", "close": 0.815, "volume": 233775.0}, {"date": "2021-07-28", "close": 0.775, "volume": 231548.0}, {"date": "2021-07-29", "close": 0.8, "volume": 192221.0}, {"date": "2021-07-30", "close": 0.8, "volume": 32690.0}, {"date": "2021-08-02", "close": 0.795, "volume": 90930.0}, {"date": "2021-08-03", "close": 0.8, "volume": 99921.0}, {"date": "2021-08-04", "close": 0.82, "volume": 146398.0}, {"date": "2021-08-05", "close": 0.8, "volume": 153415.0}, {"date": "2021-08-06", "close": 0.805, "volume": 276901.0}, {"date": "2021-08-09", "close": 0.78, "volume": 152919.0}, {"date": "2021-08-10", "close": 0.765, "volume": 48150.0}, {"date": "2021-08-11", "close": 0.785, "volume": 103362.0}, {"date": "2021-08-12", "close": 0.775, "volume": 131843.0}, {"date": "2021-08-13", "close": 0.77, "volume": 179315.0}, {"date": "2021-08-16", "close": 0.745, "volume": 221301.0}, {"date": "2021-08-17", "close": 0.75, "volume": 154441.0}, {"date": "2021-08-18", "close": 0.75, "volume": 155135.0}, {"date": "2021-08-19", "close": 0.725, "volume": 397103.0}, {"date": "2021-08-20", "close": 0.72, "volume": 157707.0}, {"date": "2021-08-23", "close": 0.72, "volume": 28913.0}, {"date": "2021-08-24", "close": 0.7, "volume": 333788.0}, {"date": "2021-08-25", "close": 0.685, "volume": 297050.0}, {"date": "2021-08-26", "close": 0.705, "volume": 320144.0}, {"date": "2021-08-27", "close": 0.735, "volume": 284483.0}, {"date": "2021-08-30", "close": 0.77, "volume": 273266.0}, {"date": "2021-08-31", "close": 0.775, "volume": 79757.0}, {"date": "2021-09-01", "close": 0.775, "volume": 133735.0}, {"date": "2021-09-02", "close": 0.72, "volume": 201565.0}, {"date": "2021-09-03", "close": 0.745, "volume": 55692.0}, {"date": "2021-09-06", "close": 0.735, "volume": 59989.0}, {"date": "2021-09-07", "close": 0.74, "volume": 61452.0}, {"date": "2021-09-08", "close": 0.735, "volume": 179496.0}, {"date": "2021-09-09", "close": 0.72, "volume": 93683.0}, {"date": "2021-09-10", "close": 0.73, "volume": 32366.0}, {"date": "2021-09-13", "close": 0.745, "volume": 217946.0}, {"date": "2021-09-14", "close": 0.76, "volume": 173266.0}, {"date": "2021-09-15", "close": 0.79, "volume": 223393.0}, {"date": "2021-09-16", "close": 0.855, "volume": 484592.0}, {"date": "2021-09-17", "close": 0.95, "volume": 1146750.0}, {"date": "2021-09-20", "close": 0.88, "volume": 424564.0}, {"date": "2021-09-21", "close": 0.85, "volume": 217453.0}, {"date": "2021-09-22", "close": 0.82, "volume": 127538.0}, {"date": "2021-09-23", "close": 1.18, "volume": 6450415.0}, {"date": "2021-09-24", "close": 1.095, "volume": 2277704.0}, {"date": "2021-09-27", "close": 1.22, "volume": 3302669.0}, {"date": "2021-09-28", "close": 1.465, "volume": 5799071.0}, {"date": "2021-09-29", "close": 1.675, "volume": 3930993.0}, {"date": "2021-09-30", "close": 1.58, "volume": 1941995.0}, {"date": "2021-10-01", "close": 1.58, "volume": 1130256.0}, {"date": "2021-10-04", "close": 1.6, "volume": 1004490.0}, {"date": "2021-10-05", "close": 1.605, "volume": 592745.0}, {"date": "2021-10-06", "close": 1.65, "volume": 392111.0}, {"date": "2021-10-07", "close": 1.725, "volume": 986259.0}, {"date": "2021-10-08", "close": 1.75, "volume": 1007566.0}, {"date": "2021-10-11", "close": 1.705, "volume": 607621.0}, {"date": "2021-10-12", "close": 1.63, "volume": 526964.0}, {"date": "2021-10-13", "close": 1.61, "volume": 508887.0}, {"date": "2021-10-14", "close": 1.65, "volume": 573577.0}, {"date": "2021-10-15", "close": 1.68, "volume": 871472.0}, {"date": "2021-10-18", "close": 1.65, "volume": 688938.0}, {"date": "2021-10-19", "close": 1.655, "volume": 1068893.0}, {"date": "2021-10-20", "close": 1.77, "volume": 2391498.0}, {"date": "2021-10-21", "close": 1.665, "volume": 1376780.0}, {"date": "2021-10-22", "close": 1.59, "volume": 1908158.0}, {"date": "2021-10-25", "close": 1.63, "volume": 1402290.0}, {"date": "2021-10-26", "close": 1.98, "volume": 4599005.0}, {"date": "2021-10-27", "close": 1.73, "volume": 4124026.0}, {"date": "2021-10-28", "close": 1.67, "volume": 1737534.0}, {"date": "2021-10-29", "close": 1.615, "volume": 4168148.0}, {"date": "2021-11-01", "close": 1.415, "volume": 2280054.0}, {"date": "2021-11-02", "close": 1.38, "volume": 2253997.0}, {"date": "2021-11-03", "close": 1.39, "volume": 875045.0}, {"date": "2021-11-04", "close": 1.38, "volume": 711528.0}, {"date": "2021-11-05", "close": 1.38, "volume": 513246.0}, {"date": "2021-11-08", "close": 1.35, "volume": 622093.0}, {"date": "2021-11-09", "close": 1.425, "volume": 749778.0}, {"date": "2021-11-10", "close": 1.35, "volume": 1021764.0}, {"date": "2021-11-11", "close": 1.37, "volume": 466520.0}, {"date": "2021-11-12", "close": 1.435, "volume": 492708.0}, {"date": "2021-11-15", "close": 1.44, "volume": 765051.0}, {"date": "2021-11-16", "close": 1.39, "volume": 523583.0}, {"date": "2021-11-17", "close": 1.395, "volume": 378382.0}, {"date": "2021-11-18", "close": 1.465, "volume": 837870.0}, {"date": "2021-11-19", "close": 1.46, "volume": 441147.0}, {"date": "2021-11-22", "close": 1.47, "volume": 644019.0}, {"date": "2021-11-23", "close": 1.44, "volume": 518323.0}, {"date": "2021-11-24", "close": 1.42, "volume": 622102.0}, {"date": "2021-11-25", "close": 1.41, "volume": 590278.0}, {"date": "2021-11-26", "close": 1.49, "volume": 999534.0}, {"date": "2021-11-29", "close": 1.455, "volume": 823272.0}, {"date": "2021-11-30", "close": 1.51, "volume": 394650.0}, {"date": "2021-12-01", "close": 1.535, "volume": 487530.0}, {"date": "2021-12-02", "close": 1.52, "volume": 388257.0}, {"date": "2021-12-03", "close": 1.53, "volume": 351341.0}, {"date": "2021-12-06", "close": 1.61, "volume": 725621.0}, {"date": "2021-12-07", "close": 1.715, "volume": 775556.0}, {"date": "2021-12-08", "close": 1.675, "volume": 707390.0}, {"date": "2021-12-09", "close": 1.695, "volume": 289478.0}, {"date": "2021-12-10", "close": 1.79, "volume": 528127.0}, {"date": "2021-12-13", "close": 1.76, "volume": 616853.0}, {"date": "2021-12-14", "close": 1.765, "volume": 768251.0}, {"date": "2021-12-15", "close": 1.75, "volume": 536804.0}, {"date": "2021-12-16", "close": 1.835, "volume": 1086017.0}, {"date": "2021-12-17", "close": 1.96, "volume": 2417887.0}, {"date": "2021-12-20", "close": 1.89, "volume": 931270.0}, {"date": "2021-12-21", "close": 1.875, "volume": 498471.0}, {"date": "2021-12-22", "close": 1.81, "volume": 340225.0}, {"date": "2021-12-23", "close": 1.83, "volume": 242092.0}, {"date": "2021-12-24", "close": 1.92, "volume": 382279.0}, {"date": "2021-12-29", "close": 1.945, "volume": 809130.0}, {"date": "2021-12-30", "close": 1.865, "volume": 584618.0}, {"date": "2021-12-31", "close": 1.94, "volume": 528911.0}, {"date": "2022-01-04", "close": 1.89, "volume": 648376.0}, {"date": "2022-01-05", "close": 1.945, "volume": 408383.0}, {"date": "2022-01-06", "close": 1.88, "volume": 1124595.0}, {"date": "2022-01-07", "close": 1.84, "volume": 249536.0}, {"date": "2022-01-10", "close": 1.92, "volume": 1516232.0}, {"date": "2022-01-11", "close": 1.91, "volume": 337486.0}, {"date": "2022-01-12", "close": 2.13, "volume": 2350122.0}, {"date": "2022-01-13", "close": 2.18, "volume": 1180316.0}, {"date": "2022-01-14", "close": 2.16, "volume": 687937.0}, {"date": "2022-01-17", "close": 2.14, "volume": 665201.0}, {"date": "2022-01-18", "close": 2.22, "volume": 669095.0}, {"date": "2022-01-19", "close": 2.19, "volume": 1202828.0}, {"date": "2022-01-20", "close": 2.29, "volume": 1105466.0}, {"date": "2022-01-21", "close": 2.23, "volume": 790613.0}, {"date": "2022-01-24", "close": 2.13, "volume": 1141551.0}, {"date": "2022-01-25", "close": 1.96, "volume": 1425794.0}, {"date": "2022-01-27", "close": 1.815, "volume": 1507050.0}, {"date": "2022-01-28", "close": 1.88, "volume": 753305.0}, {"date": "2022-01-31", "close": 1.725, "volume": 878748.0}, {"date": "2022-02-01", "close": 1.785, "volume": 882283.0}, {"date": "2022-02-02", "close": 1.77, "volume": 549751.0}, {"date": "2022-02-03", "close": 1.64, "volume": 1092042.0}, {"date": "2022-02-04", "close": 1.58, "volume": 2290989.0}, {"date": "2022-02-07", "close": 1.68, "volume": 696125.0}, {"date": "2022-02-08", "close": 1.63, "volume": 539474.0}, {"date": "2022-02-09", "close": 1.7, "volume": 436958.0}, {"date": "2022-02-10", "close": 1.665, "volume": 372092.0}, {"date": "2022-02-11", "close": 1.485, "volume": 3418884.0}, {"date": "2022-02-14", "close": 1.5, "volume": 1056314.0}, {"date": "2022-02-15", "close": 1.5, "volume": 652115.0}, {"date": "2022-02-16", "close": 1.405, "volume": 1069191.0}, {"date": "2022-02-17", "close": 1.455, "volume": 527162.0}, {"date": "2022-02-18", "close": 1.47, "volume": 671796.0}, {"date": "2022-02-21", "close": 1.39, "volume": 506404.0}, {"date": "2022-02-22", "close": 1.29, "volume": 1309554.0}, {"date": "2022-02-23", "close": 1.34, "volume": 1343291.0}, {"date": "2022-02-24", "close": 1.26, "volume": 1416429.0}, {"date": "2022-02-25", "close": 1.235, "volume": 1538824.0}, {"date": "2022-02-28", "close": 1.21, "volume": 1243271.0}, {"date": "2022-03-01", "close": 1.205, "volume": 1163964.0}, {"date": "2022-03-02", "close": 1.145, "volume": 1632710.0}, {"date": "2022-03-03", "close": 1.175, "volume": 1491535.0}, {"date": "2022-03-04", "close": 1.495, "volume": 3648744.0}, {"date": "2022-03-07", "close": 1.355, "volume": 2410433.0}, {"date": "2022-03-08", "close": 1.6, "volume": 3491846.0}, {"date": "2022-03-09", "close": 1.6, "volume": 1830271.0}, {"date": "2022-03-10", "close": 1.555, "volume": 1031087.0}, {"date": "2022-03-11", "close": 1.47, "volume": 1200530.0}, {"date": "2022-03-14", "close": 1.465, "volume": 507772.0}, {"date": "2022-03-15", "close": 1.3, "volume": 1798545.0}, {"date": "2022-03-16", "close": 1.345, "volume": 588421.0}, {"date": "2022-03-17", "close": 1.4, "volume": 543704.0}, {"date": "2022-03-18", "close": 1.45, "volume": 693740.0}, {"date": "2022-03-21", "close": 1.465, "volume": 431261.0}, {"date": "2022-03-22", "close": 1.5, "volume": 422034.0}, {"date": "2022-03-23", "close": 1.48, "volume": 741772.0}, {"date": "2022-03-24", "close": 1.435, "volume": 685361.0}, {"date": "2022-03-25", "close": 1.535, "volume": 1401790.0}, {"date": "2022-03-28", "close": 1.495, "volume": 867776.0}, {"date": "2022-03-29", "close": 1.455, "volume": 508922.0}, {"date": "2022-03-30", "close": 1.515, "volume": 1084951.0}, {"date": "2022-03-31", "close": 1.56, "volume": 1040536.0}, {"date": "2022-04-01", "close": 1.62, "volume": 808705.0}, {"date": "2022-04-04", "close": 1.7, "volume": 1074567.0}, {"date": "2022-04-05", "close": 1.735, "volume": 1397266.0}, {"date": "2022-04-06", "close": 1.7, "volume": 949951.0}, {"date": "2022-04-07", "close": 1.84, "volume": 1660918.0}, {"date": "2022-04-08", "close": 1.795, "volume": 1099114.0}, {"date": "2022-04-11", "close": 1.785, "volume": 371370.0}, {"date": "2022-04-12", "close": 1.8, "volume": 569715.0}, {"date": "2022-04-13", "close": 1.795, "volume": 1079021.0}, {"date": "2022-04-14", "close": 1.815, "volume": 1576300.0}, {"date": "2022-04-19", "close": 1.83, "volume": 1505209.0}, {"date": "2022-04-20", "close": 1.67, "volume": 1677335.0}, {"date": "2022-04-21", "close": 1.705, "volume": 630232.0}, {"date": "2022-04-22", "close": 1.65, "volume": 297043.0}, {"date": "2022-04-26", "close": 1.495, "volume": 1948621.0}, {"date": "2022-04-27", "close": 1.46, "volume": 1407159.0}, {"date": "2022-04-28", "close": 1.4, "volume": 1067745.0}, {"date": "2022-04-29", "close": 1.435, "volume": 1381916.0}, {"date": "2022-05-02", "close": 1.37, "volume": 576349.0}, {"date": "2022-05-03", "close": 1.38, "volume": 423730.0}, {"date": "2022-05-04", "close": 1.375, "volume": 488559.0}, {"date": "2022-05-05", "close": 1.435, "volume": 475765.0}, {"date": "2022-05-06", "close": 1.375, "volume": 390560.0}, {"date": "2022-05-09", "close": 1.29, "volume": 1048650.0}, {"date": "2022-05-10", "close": 1.345, "volume": 1179598.0}, {"date": "2022-05-11", "close": 1.36, "volume": 789826.0}, {"date": "2022-05-12", "close": 1.325, "volume": 521324.0}, {"date": "2022-05-13", "close": 1.385, "volume": 785723.0}, {"date": "2022-05-16", "close": 1.375, "volume": 342494.0}, {"date": "2022-05-17", "close": 1.445, "volume": 545409.0}, {"date": "2022-05-18", "close": 1.46, "volume": 1074572.0}, {"date": "2022-05-19", "close": 1.5, "volume": 322761.0}, {"date": "2022-05-20", "close": 1.565, "volume": 630602.0}, {"date": "2022-05-23", "close": 1.56, "volume": 349159.0}, {"date": "2022-05-24", "close": 1.515, "volume": 526096.0}, {"date": "2022-05-25", "close": 1.58, "volume": 471441.0}, {"date": "2022-05-26", "close": 1.525, "volume": 382108.0}, {"date": "2022-05-27", "close": 1.58, "volume": 402553.0}, {"date": "2022-05-30", "close": 1.64, "volume": 428472.0}, {"date": "2022-05-31", "close": 1.75, "volume": 777680.0}, {"date": "2022-06-01", "close": 1.68, "volume": 567170.0}, {"date": "2022-06-02", "close": 1.64, "volume": 243536.0}, {"date": "2022-06-03", "close": 1.65, "volume": 289551.0}, {"date": "2022-06-06", "close": 1.64, "volume": 516039.0}, {"date": "2022-06-07", "close": 1.58, "volume": 273998.0}, {"date": "2022-06-08", "close": 1.575, "volume": 292134.0}, {"date": "2022-06-09", "close": 1.52, "volume": 341081.0}, {"date": "2022-06-10", "close": 1.5, "volume": 471235.0}, {"date": "2022-06-14", "close": 1.42, "volume": 2130976.0}, {"date": "2022-06-15", "close": 1.405, "volume": 1821073.0}, {"date": "2022-06-16", "close": 1.4, "volume": 2046061.0}, {"date": "2022-06-17", "close": 1.405, "volume": 12692909.0}, {"date": "2022-06-20", "close": 1.36, "volume": 1107070.0}, {"date": "2022-06-21", "close": 1.33, "volume": 502486.0}, {"date": "2022-06-22", "close": 1.38, "volume": 474191.0}, {"date": "2022-06-23", "close": 1.435, "volume": 618538.0}, {"date": "2022-06-24", "close": 1.48, "volume": 250874.0}, {"date": "2022-06-27", "close": 1.42, "volume": 303882.0}, {"date": "2022-06-28", "close": 1.4, "volume": 375849.0}, {"date": "2022-06-29", "close": 1.34, "volume": 652393.0}, {"date": "2022-06-30", "close": 1.33, "volume": 494962.0}, {"date": "2022-07-01", "close": 1.335, "volume": 259387.0}, {"date": "2022-07-04", "close": 1.36, "volume": 84008.0}, {"date": "2022-07-05", "close": 1.34, "volume": 288997.0}, {"date": "2022-07-06", "close": 1.325, "volume": 660743.0}, {"date": "2022-07-07", "close": 1.3, "volume": 502153.0}, {"date": "2022-07-08", "close": 1.35, "volume": 347184.0}, {"date": "2022-07-11", "close": 1.315, "volume": 628623.0}, {"date": "2022-07-12", "close": 1.27, "volume": 351703.0}, {"date": "2022-07-13", "close": 1.3, "volume": 284568.0}, {"date": "2022-07-14", "close": 1.35, "volume": 543099.0}, {"date": "2022-07-15", "close": 1.325, "volume": 164177.0}, {"date": "2022-07-18", "close": 1.345, "volume": 233665.0}, {"date": "2022-07-19", "close": 1.35, "volume": 172664.0}, {"date": "2022-07-20", "close": 1.35, "volume": 330338.0}, {"date": "2022-07-21", "close": 1.33, "volume": 260910.0}, {"date": "2022-07-22", "close": 1.345, "volume": 197550.0}, {"date": "2022-07-25", "close": 1.45, "volume": 417906.0}, {"date": "2022-07-26", "close": 1.44, "volume": 206698.0}, {"date": "2022-07-27", "close": 1.53, "volume": 558227.0}, {"date": "2022-07-28", "close": 1.6, "volume": 647782.0}, {"date": "2022-07-29", "close": 1.65, "volume": 660765.0}, {"date": "2022-08-01", "close": 1.7, "volume": 629521.0}, {"date": "2022-08-02", "close": 1.695, "volume": 325725.0}, {"date": "2022-08-03", "close": 1.85, "volume": 1623398.0}, {"date": "2022-08-04", "close": 1.785, "volume": 605641.0}, {"date": "2022-08-05", "close": 1.8, "volume": 326006.0}, {"date": "2022-08-08", "close": 1.89, "volume": 995256.0}, {"date": "2022-08-09", "close": 1.865, "volume": 274595.0}, {"date": "2022-08-10", "close": 1.84, "volume": 307564.0}, {"date": "2022-08-11", "close": 1.765, "volume": 465338.0}, {"date": "2022-08-12", "close": 1.71, "volume": 484222.0}, {"date": "2022-08-15", "close": 1.71, "volume": 320435.0}, {"date": "2022-08-16", "close": 1.775, "volume": 255389.0}, {"date": "2022-08-17", "close": 1.705, "volume": 333472.0}, {"date": "2022-08-18", "close": 1.68, "volume": 262661.0}, {"date": "2022-08-19", "close": 1.67, "volume": 168625.0}, {"date": "2022-08-22", "close": 1.56, "volume": 354539.0}, {"date": "2022-08-23", "close": 1.55, "volume": 577782.0}, {"date": "2022-08-24", "close": 1.55, "volume": 680847.0}, {"date": "2022-08-25", "close": 1.65, "volume": 166085.0}, {"date": "2022-08-26", "close": 1.63, "volume": 89375.0}, {"date": "2022-08-29", "close": 1.575, "volume": 292616.0}, {"date": "2022-08-30", "close": 1.575, "volume": 118583.0}, {"date": "2022-08-31", "close": 1.62, "volume": 191745.0}, {"date": "2022-09-01", "close": 1.53, "volume": 192109.0}, {"date": "2022-09-02", "close": 1.52, "volume": 255773.0}, {"date": "2022-09-05", "close": 1.56, "volume": 240460.0}, {"date": "2022-09-06", "close": 1.56, "volume": 201165.0}, {"date": "2022-09-07", "close": 1.615, "volume": 108813.0}, {"date": "2022-09-08", "close": 1.63, "volume": 235233.0}, {"date": "2022-09-09", "close": 1.72, "volume": 345429.0}, {"date": "2022-09-12", "close": 1.655, "volume": 383321.0}, {"date": "2022-09-13", "close": 1.69, "volume": 221532.0}, {"date": "2022-09-14", "close": 1.61, "volume": 466226.0}, {"date": "2022-09-15", "close": 1.6, "volume": 373942.0}, {"date": "2022-09-16", "close": 1.54, "volume": 834540.0}, {"date": "2022-09-19", "close": 1.5, "volume": 189959.0}, {"date": "2022-09-20", "close": 1.555, "volume": 667530.0}, {"date": "2022-09-21", "close": 1.505, "volume": 409192.0}, {"date": "2022-09-23", "close": 1.57, "volume": 438074.0}, {"date": "2022-09-26", "close": 1.55, "volume": 491735.0}, {"date": "2022-09-27", "close": 1.575, "volume": 134258.0}, {"date": "2022-09-28", "close": 1.58, "volume": 261821.0}, {"date": "2022-09-29", "close": 1.615, "volume": 259392.0}, {"date": "2022-09-30", "close": 1.57, "volume": 270269.0}, {"date": "2022-10-03", "close": 1.58, "volume": 62499.0}, {"date": "2022-10-04", "close": 1.64, "volume": 582154.0}, {"date": "2022-10-05", "close": 1.57, "volume": 396837.0}, {"date": "2022-10-06", "close": 1.555, "volume": 337766.0}, {"date": "2022-10-07", "close": 1.55, "volume": 151223.0}, {"date": "2022-10-10", "close": 1.55, "volume": 518647.0}, {"date": "2022-10-11", "close": 1.495, "volume": 313597.0}, {"date": "2022-10-12", "close": 1.515, "volume": 292486.0}, {"date": "2022-10-13", "close": 1.485, "volume": 226974.0}, {"date": "2022-10-14", "close": 1.475, "volume": 403835.0}, {"date": "2022-10-17", "close": 1.425, "volume": 601378.0}, {"date": "2022-10-18", "close": 1.46, "volume": 324260.0}, {"date": "2022-10-19", "close": 1.47, "volume": 75930.0}, {"date": "2022-10-20", "close": 1.53, "volume": 118773.0}, {"date": "2022-10-21", "close": 1.5, "volume": 295828.0}, {"date": "2022-10-24", "close": 1.565, "volume": 405795.0}, {"date": "2022-10-25", "close": 1.575, "volume": 168765.0}, {"date": "2022-10-26", "close": 1.65, "volume": 553968.0}, {"date": "2022-10-27", "close": 1.71, "volume": 567872.0}, {"date": "2022-10-28", "close": 1.69, "volume": 200592.0}, {"date": "2022-10-31", "close": 1.685, "volume": 169833.0}, {"date": "2022-11-01", "close": 1.66, "volume": 160219.0}, {"date": "2022-11-02", "close": 1.7, "volume": 260542.0}, {"date": "2022-11-03", "close": 1.63, "volume": 207370.0}, {"date": "2022-11-04", "close": 1.65, "volume": 116067.0}, {"date": "2022-11-07", "close": 1.685, "volume": 471752.0}, {"date": "2022-11-08", "close": 1.7, "volume": 454801.0}, {"date": "2022-11-09", "close": 1.82, "volume": 1350592.0}, {"date": "2022-11-10", "close": 1.83, "volume": 803482.0}, {"date": "2022-11-11", "close": 1.865, "volume": 683613.0}, {"date": "2022-11-14", "close": 1.915, "volume": 599418.0}, {"date": "2022-11-15", "close": 1.94, "volume": 401126.0}, {"date": "2022-11-16", "close": 1.9, "volume": 312017.0}, {"date": "2022-11-17", "close": 1.875, "volume": 306666.0}, {"date": "2022-11-18", "close": 1.87, "volume": 254313.0}, {"date": "2022-11-21", "close": 1.84, "volume": 179877.0}, {"date": "2022-11-22", "close": 1.88, "volume": 354788.0}, {"date": "2022-11-23", "close": 1.975, "volume": 781272.0}, {"date": "2022-11-24", "close": 1.975, "volume": 952113.0}, {"date": "2022-11-25", "close": 1.91, "volume": 343434.0}, {"date": "2022-11-28", "close": 1.81, "volume": 631609.0}, {"date": "2022-11-29", "close": 1.85, "volume": 344825.0}, {"date": "2022-11-30", "close": 1.775, "volume": 1216671.0}, {"date": "2022-12-01", "close": 1.72, "volume": 984837.0}, {"date": "2022-12-02", "close": 1.785, "volume": 410460.0}, {"date": "2022-12-05", "close": 1.725, "volume": 425430.0}, {"date": "2022-12-06", "close": 1.685, "volume": 263460.0}, {"date": "2022-12-07", "close": 1.61, "volume": 797233.0}, {"date": "2022-12-08", "close": 1.67, "volume": 287472.0}, {"date": "2022-12-09", "close": 1.68, "volume": 138971.0}, {"date": "2022-12-12", "close": 1.67, "volume": 311929.0}, {"date": "2022-12-13", "close": 1.64, "volume": 216919.0}, {"date": "2022-12-14", "close": 1.71, "volume": 161694.0}, {"date": "2022-12-15", "close": 1.675, "volume": 199231.0}, {"date": "2022-12-16", "close": 1.75, "volume": 849570.0}, {"date": "2022-12-19", "close": 1.73, "volume": 97774.0}, {"date": "2022-12-20", "close": 1.695, "volume": 232680.0}, {"date": "2022-12-21", "close": 1.745, "volume": 265621.0}, {"date": "2022-12-22", "close": 1.74, "volume": 78906.0}, {"date": "2022-12-23", "close": 1.78, "volume": 98707.0}, {"date": "2022-12-28", "close": 1.77, "volume": 345200.0}, {"date": "2022-12-29", "close": 1.705, "volume": 363522.0}, {"date": "2022-12-30", "close": 1.725, "volume": 271871.0}, {"date": "2023-01-03", "close": 1.745, "volume": 180264.0}, {"date": "2023-01-04", "close": 1.81, "volume": 701555.0}, {"date": "2023-01-05", "close": 1.81, "volume": 229120.0}, {"date": "2023-01-06", "close": 1.81, "volume": 108638.0}, {"date": "2023-01-09", "close": 1.82, "volume": 270997.0}, {"date": "2023-01-10", "close": 1.8, "volume": 164813.0}, {"date": "2023-01-11", "close": 1.795, "volume": 315477.0}, {"date": "2023-01-12", "close": 1.78, "volume": 482067.0}, {"date": "2023-01-13", "close": 1.81, "volume": 398845.0}, {"date": "2023-01-16", "close": 1.82, "volume": 402742.0}, {"date": "2023-01-17", "close": 1.76, "volume": 245853.0}, {"date": "2023-01-18", "close": 1.76, "volume": 133770.0}, {"date": "2023-01-19", "close": 1.755, "volume": 317561.0}, {"date": "2023-01-20", "close": 1.755, "volume": 199749.0}, {"date": "2023-01-23", "close": 1.78, "volume": 61498.0}, {"date": "2023-01-24", "close": 1.8, "volume": 349547.0}, {"date": "2023-01-25", "close": 1.845, "volume": 467490.0}, {"date": "2023-01-27", "close": 1.805, "volume": 278581.0}, {"date": "2023-01-30", "close": 1.765, "volume": 331561.0}, {"date": "2023-01-31", "close": 1.6, "volume": 1493868.0}, {"date": "2023-02-01", "close": 1.68, "volume": 629447.0}, {"date": "2023-02-02", "close": 1.7, "volume": 491515.0}, {"date": "2023-02-03", "close": 1.63, "volume": 445130.0}, {"date": "2023-02-06", "close": 1.57, "volume": 736774.0}, {"date": "2023-02-07", "close": 1.575, "volume": 343631.0}, {"date": "2023-02-08", "close": 1.585, "volume": 276013.0}, {"date": "2023-02-09", "close": 1.54, "volume": 668784.0}, {"date": "2023-02-10", "close": 1.54, "volume": 472280.0}, {"date": "2023-02-13", "close": 1.51, "volume": 396632.0}, {"date": "2023-02-14", "close": 1.5, "volume": 297665.0}, {"date": "2023-02-15", "close": 1.48, "volume": 380661.0}, {"date": "2023-02-16", "close": 1.515, "volume": 259281.0}, {"date": "2023-02-17", "close": 1.49, "volume": 195499.0}, {"date": "2023-02-20", "close": 1.515, "volume": 467169.0}, {"date": "2023-02-21", "close": 1.54, "volume": 314931.0}, {"date": "2023-02-22", "close": 1.515, "volume": 272609.0}, {"date": "2023-02-23", "close": 1.515, "volume": 214505.0}, {"date": "2023-02-24", "close": 1.505, "volume": 234166.0}, {"date": "2023-02-27", "close": 1.515, "volume": 366479.0}, {"date": "2023-02-28", "close": 1.57, "volume": 296073.0}, {"date": "2023-03-01", "close": 1.57, "volume": 275388.0}, {"date": "2023-03-02", "close": 1.55, "volume": 430773.0}, {"date": "2023-03-03", "close": 1.525, "volume": 211726.0}, {"date": "2023-03-06", "close": 1.51, "volume": 87361.0}, {"date": "2023-03-07", "close": 1.5, "volume": 170329.0}, {"date": "2023-03-08", "close": 1.475, "volume": 387764.0}, {"date": "2023-03-09", "close": 1.5, "volume": 158192.0}, {"date": "2023-03-10", "close": 1.46, "volume": 204331.0}, {"date": "2023-03-13", "close": 1.46, "volume": 147623.0}, {"date": "2023-03-14", "close": 1.59, "volume": 1054129.0}, {"date": "2023-03-15", "close": 1.55, "volume": 376189.0}, {"date": "2023-03-16", "close": 1.51, "volume": 342784.0}, {"date": "2023-03-17", "close": 1.71, "volume": 1878508.0}, {"date": "2023-03-20", "close": 1.755, "volume": 1738556.0}, {"date": "2023-03-21", "close": 1.82, "volume": 984145.0}, {"date": "2023-03-22", "close": 1.76, "volume": 540226.0}, {"date": "2023-03-23", "close": 1.8, "volume": 721183.0}, {"date": "2023-03-24", "close": 2.01, "volume": 2358715.0}, {"date": "2023-03-28", "close": 1.5, "volume": 7379017.0}, {"date": "2023-03-29", "close": 1.505, "volume": 2262400.0}, {"date": "2023-03-30", "close": 1.49, "volume": 1332879.0}, {"date": "2023-03-31", "close": 1.5, "volume": 2367563.0}, {"date": "2023-04-03", "close": 1.48, "volume": 1844845.0}, {"date": "2023-04-04", "close": 1.465, "volume": 1470380.0}, {"date": "2023-04-05", "close": 1.52, "volume": 1546282.0}, {"date": "2023-04-06", "close": 1.495, "volume": 1284588.0}, {"date": "2023-04-11", "close": 1.595, "volume": 2565599.0}, {"date": "2023-04-12", "close": 1.565, "volume": 1103900.0}, {"date": "2023-04-13", "close": 1.54, "volume": 840245.0}, {"date": "2023-04-14", "close": 1.59, "volume": 1656021.0}, {"date": "2023-04-17", "close": 1.535, "volume": 1101855.0}, {"date": "2023-04-18", "close": 1.55, "volume": 1248914.0}, {"date": "2023-04-19", "close": 1.52, "volume": 628287.0}, {"date": "2023-04-20", "close": 1.5, "volume": 595019.0}, {"date": "2023-04-21", "close": 1.5, "volume": 871179.0}, {"date": "2023-04-24", "close": 1.44, "volume": 1471175.0}, {"date": "2023-04-26", "close": 1.42, "volume": 1177270.0}, {"date": "2023-04-27", "close": 1.44, "volume": 1554639.0}, {"date": "2023-04-28", "close": 1.41, "volume": 1429106.0}, {"date": "2023-05-01", "close": 1.34, "volume": 1841304.0}, {"date": "2023-05-02", "close": 1.36, "volume": 1370248.0}, {"date": "2023-05-03", "close": 1.42, "volume": 1224766.0}, {"date": "2023-05-04", "close": 1.47, "volume": 1362431.0}, {"date": "2023-05-05", "close": 1.49, "volume": 658661.0}, {"date": "2023-05-08", "close": 1.435, "volume": 520531.0}, {"date": "2023-05-09", "close": 1.38, "volume": 1225399.0}, {"date": "2023-05-10", "close": 1.385, "volume": 645803.0}, {"date": "2023-05-11", "close": 1.42, "volume": 805453.0}, {"date": "2023-05-12", "close": 1.395, "volume": 645689.0}, {"date": "2023-05-15", "close": 1.4, "volume": 752786.0}, {"date": "2023-05-16", "close": 1.36, "volume": 624514.0}, {"date": "2023-05-17", "close": 1.275, "volume": 1214253.0}, {"date": "2023-05-18", "close": 1.285, "volume": 814603.0}, {"date": "2023-05-19", "close": 1.3, "volume": 857023.0}, {"date": "2023-05-22", "close": 1.28, "volume": 739442.0}, {"date": "2023-05-23", "close": 1.29, "volume": 292511.0}, {"date": "2023-05-24", "close": 1.315, "volume": 846223.0}, {"date": "2023-05-25", "close": 1.26, "volume": 634866.0}, {"date": "2023-05-26", "close": 1.22, "volume": 753884.0}, {"date": "2023-05-29", "close": 1.25, "volume": 716052.0}, {"date": "2023-05-30", "close": 1.21, "volume": 658830.0}, {"date": "2023-05-31", "close": 1.24, "volume": 716161.0}, {"date": "2023-06-01", "close": 1.275, "volume": 1156833.0}, {"date": "2023-06-02", "close": 1.29, "volume": 529586.0}, {"date": "2023-06-05", "close": 1.265, "volume": 496586.0}, {"date": "2023-06-06", "close": 1.275, "volume": 433833.0}, {"date": "2023-06-07", "close": 1.285, "volume": 596872.0}, {"date": "2023-06-08", "close": 1.255, "volume": 1010896.0}, {"date": "2023-06-09", "close": 1.24, "volume": 454554.0}, {"date": "2023-06-13", "close": 1.295, "volume": 1030241.0}, {"date": "2023-06-14", "close": 1.265, "volume": 630285.0}, {"date": "2023-06-15", "close": 1.27, "volume": 705702.0}, {"date": "2023-06-16", "close": 1.38, "volume": 1632861.0}, {"date": "2023-06-19", "close": 1.37, "volume": 339967.0}, {"date": "2023-06-20", "close": 1.415, "volume": 457316.0}, {"date": "2023-06-21", "close": 1.45, "volume": 806400.0}, {"date": "2023-06-22", "close": 1.445, "volume": 682534.0}, {"date": "2023-06-23", "close": 1.44, "volume": 327067.0}, {"date": "2023-06-26", "close": 1.51, "volume": 764289.0}, {"date": "2023-06-27", "close": 1.495, "volume": 1210681.0}, {"date": "2023-06-28", "close": 1.495, "volume": 511080.0}, {"date": "2023-06-29", "close": 1.505, "volume": 459712.0}, {"date": "2023-06-30", "close": 1.505, "volume": 347877.0}, {"date": "2023-07-03", "close": 1.49, "volume": 325427.0}, {"date": "2023-07-04", "close": 1.505, "volume": 271001.0}, {"date": "2023-07-05", "close": 1.52, "volume": 797693.0}, {"date": "2023-07-06", "close": 1.5, "volume": 345197.0}, {"date": "2023-07-07", "close": 1.45, "volume": 372307.0}, {"date": "2023-07-10", "close": 1.44, "volume": 313343.0}, {"date": "2023-07-11", "close": 1.48, "volume": 342862.0}, {"date": "2023-07-12", "close": 1.43, "volume": 297576.0}, {"date": "2023-07-13", "close": 1.45, "volume": 409321.0}, {"date": "2023-07-14", "close": 1.44, "volume": 446053.0}, {"date": "2023-07-17", "close": 1.425, "volume": 195578.0}, {"date": "2023-07-18", "close": 1.4, "volume": 249129.0}, {"date": "2023-07-19", "close": 1.39, "volume": 318953.0}, {"date": "2023-07-20", "close": 1.43, "volume": 319921.0}, {"date": "2023-07-21", "close": 1.4, "volume": 256222.0}, {"date": "2023-07-24", "close": 1.37, "volume": 394942.0}, {"date": "2023-07-25", "close": 1.34, "volume": 213165.0}, {"date": "2023-07-26", "close": 1.305, "volume": 296063.0}, {"date": "2023-07-27", "close": 1.3, "volume": 373461.0}, {"date": "2023-07-28", "close": 1.315, "volume": 554862.0}, {"date": "2023-07-31", "close": 1.22, "volume": 2001423.0}, {"date": "2023-08-01", "close": 1.245, "volume": 621634.0}, {"date": "2023-08-02", "close": 1.26, "volume": 435367.0}, {"date": "2023-08-03", "close": 1.245, "volume": 221648.0}, {"date": "2023-08-04", "close": 1.235, "volume": 241360.0}, {"date": "2023-08-07", "close": 1.205, "volume": 187703.0}, {"date": "2023-08-08", "close": 1.215, "volume": 347045.0}, {"date": "2023-08-09", "close": 1.215, "volume": 237927.0}, {"date": "2023-08-10", "close": 1.205, "volume": 119992.0}, {"date": "2023-08-11", "close": 1.24, "volume": 178153.0}, {"date": "2023-08-14", "close": 1.22, "volume": 316033.0}, {"date": "2023-08-15", "close": 1.215, "volume": 435953.0}, {"date": "2023-08-16", "close": 1.21, "volume": 254859.0}, {"date": "2023-08-17", "close": 1.185, "volume": 411377.0}, {"date": "2023-08-18", "close": 1.22, "volume": 312973.0}, {"date": "2023-08-21", "close": 1.18, "volume": 332536.0}, {"date": "2023-08-22", "close": 1.175, "volume": 158276.0}, {"date": "2023-08-23", "close": 1.265, "volume": 322974.0}, {"date": "2023-08-24", "close": 1.26, "volume": 311107.0}, {"date": "2023-08-25", "close": 1.275, "volume": 197413.0}, {"date": "2023-08-28", "close": 1.28, "volume": 138686.0}, {"date": "2023-08-29", "close": 1.315, "volume": 413921.0}, {"date": "2023-08-30", "close": 1.35, "volume": 310367.0}, {"date": "2023-08-31", "close": 1.315, "volume": 161944.0}, {"date": "2023-09-01", "close": 1.3, "volume": 190706.0}, {"date": "2023-09-04", "close": 1.345, "volume": 174001.0}, {"date": "2023-09-05", "close": 1.38, "volume": 478472.0}, {"date": "2023-09-06", "close": 1.36, "volume": 310926.0}, {"date": "2023-09-07", "close": 1.31, "volume": 342999.0}, {"date": "2023-09-08", "close": 1.285, "volume": 198509.0}, {"date": "2023-09-11", "close": 1.205, "volume": 673746.0}, {"date": "2023-09-12", "close": 1.22, "volume": 819202.0}, {"date": "2023-09-13", "close": 1.17, "volume": 350402.0}, {"date": "2023-09-14", "close": 1.175, "volume": 783572.0}, {"date": "2023-09-15", "close": 1.19, "volume": 1652001.0}, {"date": "2023-09-18", "close": 1.215, "volume": 190166.0}, {"date": "2023-09-19", "close": 1.21, "volume": 355632.0}, {"date": "2023-09-20", "close": 1.205, "volume": 401209.0}, {"date": "2023-09-21", "close": 1.2, "volume": 592138.0}, {"date": "2023-09-22", "close": 1.205, "volume": 354449.0}, {"date": "2023-09-25", "close": 1.185, "volume": 297797.0}, {"date": "2023-09-26", "close": 1.18, "volume": 91220.0}, {"date": "2023-09-27", "close": 1.195, "volume": 180059.0}, {"date": "2023-09-28", "close": 1.165, "volume": 250358.0}, {"date": "2023-09-29", "close": 1.21, "volume": 291256.0}, {"date": "2023-10-02", "close": 1.155, "volume": 377644.0}, {"date": "2023-10-03", "close": 1.135, "volume": 466140.0}, {"date": "2023-10-04", "close": 1.13, "volume": 252739.0}, {"date": "2023-10-05", "close": 1.165, "volume": 144481.0}, {"date": "2023-10-06", "close": 1.13, "volume": 282159.0}, {"date": "2023-10-09", "close": 1.175, "volume": 285979.0}, {"date": "2023-10-10", "close": 1.14, "volume": 290461.0}, {"date": "2023-10-11", "close": 1.135, "volume": 209220.0}, {"date": "2023-10-12", "close": 1.15, "volume": 176874.0}, {"date": "2023-10-13", "close": 1.125, "volume": 108452.0}, {"date": "2023-10-16", "close": 1.175, "volume": 364112.0}, {"date": "2023-10-17", "close": 1.2, "volume": 533444.0}, {"date": "2023-10-18", "close": 1.205, "volume": 424566.0}, {"date": "2023-10-19", "close": 1.15, "volume": 319584.0}, {"date": "2023-10-20", "close": 1.15, "volume": 463338.0}, {"date": "2023-10-23", "close": 1.115, "volume": 477972.0}, {"date": "2023-10-24", "close": 1.135, "volume": 393210.0}, {"date": "2023-10-25", "close": 1.11, "volume": 233203.0}, {"date": "2023-10-26", "close": 1.08, "volume": 298439.0}, {"date": "2023-10-27", "close": 1.055, "volume": 307193.0}, {"date": "2023-10-30", "close": 1.11, "volume": 492984.0}, {"date": "2023-10-31", "close": 1.155, "volume": 1438627.0}, {"date": "2023-11-01", "close": 1.125, "volume": 139755.0}, {"date": "2023-11-02", "close": 1.14, "volume": 417691.0}, {"date": "2023-11-03", "close": 1.13, "volume": 694710.0}, {"date": "2023-11-06", "close": 1.14, "volume": 710578.0}, {"date": "2023-11-07", "close": 1.13, "volume": 513379.0}, {"date": "2023-11-08", "close": 1.14, "volume": 420129.0}, {"date": "2023-11-09", "close": 1.145, "volume": 345316.0}, {"date": "2023-11-10", "close": 1.13, "volume": 559017.0}, {"date": "2023-11-13", "close": 1.125, "volume": 454489.0}, {"date": "2023-11-14", "close": 1.15, "volume": 260596.0}, {"date": "2023-11-15", "close": 1.15, "volume": 508070.0}, {"date": "2023-11-16", "close": 1.11, "volume": 603513.0}, {"date": "2023-11-17", "close": 1.165, "volume": 661099.0}, {"date": "2023-11-20", "close": 1.17, "volume": 130739.0}, {"date": "2023-11-21", "close": 1.19, "volume": 295513.0}, {"date": "2023-11-22", "close": 1.235, "volume": 695915.0}, {"date": "2023-11-23", "close": 1.235, "volume": 316366.0}, {"date": "2023-11-24", "close": 1.25, "volume": 766940.0}, {"date": "2023-11-27", "close": 1.29, "volume": 467251.0}, {"date": "2023-11-28", "close": 1.375, "volume": 705290.0}, {"date": "2023-11-29", "close": 1.425, "volume": 1184431.0}, {"date": "2023-11-30", "close": 1.44, "volume": 1065933.0}, {"date": "2023-12-01", "close": 1.42, "volume": 532679.0}, {"date": "2023-12-04", "close": 1.445, "volume": 834579.0}, {"date": "2023-12-05", "close": 1.4, "volume": 463274.0}, {"date": "2023-12-06", "close": 1.385, "volume": 252571.0}, {"date": "2023-12-07", "close": 1.38, "volume": 159753.0}, {"date": "2023-12-08", "close": 1.37, "volume": 308629.0}, {"date": "2023-12-11", "close": 1.35, "volume": 296788.0}, {"date": "2023-12-12", "close": 1.34, "volume": 210315.0}, {"date": "2023-12-13", "close": 1.295, "volume": 500104.0}, {"date": "2023-12-14", "close": 1.34, "volume": 629086.0}, {"date": "2023-12-15", "close": 1.33, "volume": 844121.0}, {"date": "2023-12-18", "close": 1.34, "volume": 203066.0}, {"date": "2023-12-19", "close": 1.33, "volume": 486291.0}, {"date": "2023-12-20", "close": 1.365, "volume": 335063.0}, {"date": "2023-12-21", "close": 1.36, "volume": 241902.0}, {"date": "2023-12-22", "close": 1.38, "volume": 281876.0}, {"date": "2023-12-27", "close": 1.38, "volume": 112368.0}, {"date": "2023-12-28", "close": 1.415, "volume": 439133.0}, {"date": "2023-12-29", "close": 1.375, "volume": 414188.0}, {"date": "2024-01-02", "close": 1.335, "volume": 165246.0}, {"date": "2024-01-03", "close": 1.285, "volume": 256590.0}, {"date": "2024-01-04", "close": 1.26, "volume": 412277.0}, {"date": "2024-01-05", "close": 1.265, "volume": 345296.0}, {"date": "2024-01-08", "close": 1.265, "volume": 150910.0}, {"date": "2024-01-09", "close": 1.285, "volume": 84966.0}, {"date": "2024-01-10", "close": 1.26, "volume": 197267.0}, {"date": "2024-01-11", "close": 1.26, "volume": 96870.0}, {"date": "2024-01-12", "close": 1.26, "volume": 226792.0}, {"date": "2024-01-15", "close": 1.255, "volume": 250949.0}, {"date": "2024-01-16", "close": 1.24, "volume": 380793.0}, {"date": "2024-01-17", "close": 1.21, "volume": 337625.0}, {"date": "2024-01-18", "close": 1.225, "volume": 197293.0}, {"date": "2024-01-19", "close": 1.225, "volume": 246564.0}, {"date": "2024-01-22", "close": 1.205, "volume": 182475.0}, {"date": "2024-01-23", "close": 1.195, "volume": 296878.0}, {"date": "2024-01-24", "close": 1.26, "volume": 649381.0}, {"date": "2024-01-25", "close": 1.28, "volume": 317842.0}, {"date": "2024-01-29", "close": 1.45, "volume": 2151972.0}, {"date": "2024-01-30", "close": 1.43, "volume": 986289.0}, {"date": "2024-01-31", "close": 1.43, "volume": 647881.0}, {"date": "2024-02-01", "close": 1.35, "volume": 306192.0}, {"date": "2024-02-02", "close": 1.27, "volume": 1127930.0}, {"date": "2024-02-05", "close": 1.2, "volume": 827036.0}, {"date": "2024-02-06", "close": 1.17, "volume": 664017.0}, {"date": "2024-02-07", "close": 1.195, "volume": 260928.0}, {"date": "2024-02-08", "close": 1.185, "volume": 243607.0}, {"date": "2024-02-09", "close": 1.195, "volume": 344713.0}, {"date": "2024-02-12", "close": 1.185, "volume": 398470.0}, {"date": "2024-02-13", "close": 1.22, "volume": 702812.0}, {"date": "2024-02-14", "close": 1.18, "volume": 494416.0}, {"date": "2024-02-15", "close": 1.25, "volume": 888098.0}, {"date": "2024-02-16", "close": 1.26, "volume": 1074727.0}, {"date": "2024-02-19", "close": 1.26, "volume": 604858.0}, {"date": "2024-02-20", "close": 1.23, "volume": 412281.0}, {"date": "2024-02-21", "close": 1.205, "volume": 586610.0}, {"date": "2024-02-22", "close": 1.2, "volume": 402477.0}, {"date": "2024-02-23", "close": 1.205, "volume": 557847.0}, {"date": "2024-02-26", "close": 1.21, "volume": 431394.0}, {"date": "2024-02-27", "close": 1.2, "volume": 533485.0}, {"date": "2024-02-28", "close": 1.19, "volume": 450989.0}, {"date": "2024-02-29", "close": 1.205, "volume": 201334.0}, {"date": "2024-03-01", "close": 1.21, "volume": 408857.0}, {"date": "2024-03-04", "close": 1.28, "volume": 494195.0}, {"date": "2024-03-05", "close": 1.355, "volume": 674293.0}, {"date": "2024-03-06", "close": 1.365, "volume": 445495.0}, {"date": "2024-03-07", "close": 1.39, "volume": 1214975.0}, {"date": "2024-03-08", "close": 1.395, "volume": 510097.0}, {"date": "2024-03-11", "close": 1.37, "volume": 272726.0}, {"date": "2024-03-12", "close": 1.325, "volume": 869477.0}, {"date": "2024-03-13", "close": 1.305, "volume": 342419.0}, {"date": "2024-03-14", "close": 1.36, "volume": 413189.0}, {"date": "2024-03-15", "close": 1.325, "volume": 1355233.0}, {"date": "2024-03-18", "close": 1.235, "volume": 683676.0}, {"date": "2024-03-19", "close": 1.235, "volume": 210554.0}, {"date": "2024-03-20", "close": 1.205, "volume": 372455.0}, {"date": "2024-03-21", "close": 1.255, "volume": 491695.0}, {"date": "2024-03-22", "close": 1.205, "volume": 313938.0}, {"date": "2024-03-25", "close": 1.19, "volume": 274871.0}, {"date": "2024-03-26", "close": 1.185, "volume": 478782.0}, {"date": "2024-03-27", "close": 1.16, "volume": 612665.0}, {"date": "2024-03-28", "close": 1.22, "volume": 733897.0}, {"date": "2024-04-02", "close": 1.31, "volume": 741530.0}, {"date": "2024-04-03", "close": 1.34, "volume": 979443.0}, {"date": "2024-04-04", "close": 1.47, "volume": 2439257.0}, {"date": "2024-04-05", "close": 1.365, "volume": 936253.0}, {"date": "2024-04-08", "close": 1.385, "volume": 1634788.0}, {"date": "2024-04-09", "close": 1.42, "volume": 726797.0}, {"date": "2024-04-10", "close": 1.47, "volume": 1360678.0}, {"date": "2024-04-11", "close": 1.44, "volume": 568126.0}, {"date": "2024-04-12", "close": 1.51, "volume": 1165578.0}, {"date": "2024-04-15", "close": 1.45, "volume": 903964.0}, {"date": "2024-04-16", "close": 1.47, "volume": 825314.0}, {"date": "2024-04-17", "close": 1.51, "volume": 775127.0}, {"date": "2024-04-18", "close": 1.565, "volume": 1056343.0}, {"date": "2024-04-19", "close": 1.63, "volume": 1688968.0}, {"date": "2024-04-22", "close": 1.57, "volume": 929413.0}, {"date": "2024-04-23", "close": 1.52, "volume": 719046.0}, {"date": "2024-04-24", "close": 1.615, "volume": 596240.0}, {"date": "2024-04-26", "close": 1.615, "volume": 935962.0}, {"date": "2024-04-29", "close": 1.69, "volume": 914962.0}, {"date": "2024-04-30", "close": 1.63, "volume": 1806242.0}, {"date": "2024-05-01", "close": 1.565, "volume": 631496.0}, {"date": "2024-05-02", "close": 1.555, "volume": 174268.0}, {"date": "2024-05-03", "close": 1.55, "volume": 223258.0}, {"date": "2024-05-06", "close": 1.555, "volume": 316997.0}, {"date": "2024-05-07", "close": 1.59, "volume": 196101.0}, {"date": "2024-05-08", "close": 1.59, "volume": 333692.0}, {"date": "2024-05-09", "close": 1.58, "volume": 128802.0}, {"date": "2024-05-10", "close": 1.785, "volume": 1822797.0}, {"date": "2024-05-13", "close": 1.79, "volume": 1396604.0}, {"date": "2024-05-14", "close": 1.8, "volume": 605368.0}, {"date": "2024-05-15", "close": 1.795, "volume": 922300.0}, {"date": "2024-05-16", "close": 1.855, "volume": 863813.0}, {"date": "2024-05-17", "close": 1.795, "volume": 1468319.0}, {"date": "2024-05-20", "close": 1.88, "volume": 809683.0}, {"date": "2024-05-21", "close": 1.83, "volume": 472095.0}, {"date": "2024-05-22", "close": 1.84, "volume": 451890.0}, {"date": "2024-05-23", "close": 1.75, "volume": 585446.0}, {"date": "2024-05-24", "close": 1.77, "volume": 588694.0}, {"date": "2024-05-27", "close": 1.79, "volume": 319211.0}, {"date": "2024-05-28", "close": 1.795, "volume": 316349.0}, {"date": "2024-05-29", "close": 1.81, "volume": 424642.0}, {"date": "2024-05-30", "close": 1.755, "volume": 354501.0}, {"date": "2024-05-31", "close": 1.82, "volume": 632957.0}, {"date": "2024-06-03", "close": 1.745, "volume": 424455.0}, {"date": "2024-06-04", "close": 1.775, "volume": 508523.0}, {"date": "2024-06-05", "close": 1.76, "volume": 321170.0}, {"date": "2024-06-06", "close": 1.77, "volume": 325269.0}, {"date": "2024-06-07", "close": 1.82, "volume": 891121.0}, {"date": "2024-06-11", "close": 1.655, "volume": 756388.0}, {"date": "2024-06-12", "close": 1.615, "volume": 836348.0}, {"date": "2024-06-13", "close": 1.58, "volume": 513389.0}, {"date": "2024-06-14", "close": 1.56, "volume": 435270.0}, {"date": "2024-06-17", "close": 1.585, "volume": 493683.0}, {"date": "2024-06-18", "close": 1.64, "volume": 585332.0}, {"date": "2024-06-19", "close": 1.69, "volume": 409345.0}, {"date": "2024-06-20", "close": 1.665, "volume": 543790.0}, {"date": "2024-06-21", "close": 1.67, "volume": 1483984.0}, {"date": "2024-06-24", "close": 1.58, "volume": 284093.0}, {"date": "2024-06-25", "close": 1.555, "volume": 433254.0}, {"date": "2024-06-26", "close": 1.56, "volume": 345092.0}, {"date": "2024-06-27", "close": 1.6, "volume": 500122.0}, {"date": "2024-06-28", "close": 1.62, "volume": 581867.0}, {"date": "2024-07-01", "close": 1.58, "volume": 1003576.0}, {"date": "2024-07-02", "close": 1.575, "volume": 289945.0}, {"date": "2024-07-03", "close": 1.585, "volume": 195510.0}, {"date": "2024-07-04", "close": 1.59, "volume": 187175.0}, {"date": "2024-07-05", "close": 1.575, "volume": 364516.0}, {"date": "2024-07-08", "close": 1.605, "volume": 333554.0}, {"date": "2024-07-09", "close": 1.555, "volume": 309764.0}, {"date": "2024-07-10", "close": 1.58, "volume": 268702.0}, {"date": "2024-07-11", "close": 1.58, "volume": 208991.0}, {"date": "2024-07-12", "close": 1.65, "volume": 520847.0}, {"date": "2024-07-15", "close": 1.65, "volume": 421461.0}, {"date": "2024-07-16", "close": 1.655, "volume": 461965.0}, {"date": "2024-07-17", "close": 1.675, "volume": 469310.0}, {"date": "2024-07-18", "close": 1.68, "volume": 416865.0}, {"date": "2024-07-19", "close": 1.625, "volume": 229796.0}, {"date": "2024-07-22", "close": 1.575, "volume": 440137.0}, {"date": "2024-07-23", "close": 1.55, "volume": 623938.0}, {"date": "2024-07-24", "close": 1.605, "volume": 679356.0}, {"date": "2024-07-25", "close": 1.535, "volume": 517933.0}, {"date": "2024-07-26", "close": 1.515, "volume": 656937.0}, {"date": "2024-07-29", "close": 1.515, "volume": 409553.0}, {"date": "2024-07-30", "close": 1.515, "volume": 342282.0}, {"date": "2024-07-31", "close": 1.51, "volume": 510868.0}, {"date": "2024-08-01", "close": 1.45, "volume": 1048580.0}, {"date": "2024-08-02", "close": 1.425, "volume": 1104895.0}, {"date": "2024-08-05", "close": 1.355, "volume": 911956.0}, {"date": "2024-08-06", "close": 1.355, "volume": 670741.0}, {"date": "2024-08-07", "close": 1.375, "volume": 491087.0}, {"date": "2024-08-08", "close": 1.29, "volume": 663183.0}, {"date": "2024-08-09", "close": 1.35, "volume": 678916.0}, {"date": "2024-08-12", "close": 1.355, "volume": 401628.0}, {"date": "2024-08-13", "close": 1.375, "volume": 515682.0}, {"date": "2024-08-14", "close": 1.34, "volume": 503197.0}, {"date": "2024-08-15", "close": 1.37, "volume": 394631.0}, {"date": "2024-08-16", "close": 1.355, "volume": 1220040.0}, {"date": "2024-08-19", "close": 1.4, "volume": 644792.0}, {"date": "2024-08-20", "close": 1.365, "volume": 154897.0}, {"date": "2024-08-21", "close": 1.39, "volume": 444024.0}, {"date": "2024-08-22", "close": 1.325, "volume": 591425.0}, {"date": "2024-08-23", "close": 1.285, "volume": 834504.0}, {"date": "2024-08-26", "close": 1.33, "volume": 495928.0}, {"date": "2024-08-27", "close": 1.36, "volume": 253540.0}, {"date": "2024-08-28", "close": 1.335, "volume": 168360.0}, {"date": "2024-08-29", "close": 1.31, "volume": 430414.0}, {"date": "2024-08-30", "close": 1.33, "volume": 192348.0}, {"date": "2024-09-02", "close": 1.29, "volume": 405246.0}, {"date": "2024-09-03", "close": 1.32, "volume": 184375.0}, {"date": "2024-09-04", "close": 1.275, "volume": 378784.0}, {"date": "2024-09-05", "close": 1.26, "volume": 579693.0}, {"date": "2024-09-06", "close": 1.255, "volume": 191661.0}, {"date": "2024-09-09", "close": 1.245, "volume": 211601.0}, {"date": "2024-09-10", "close": 1.3, "volume": 246413.0}, {"date": "2024-09-11", "close": 1.28, "volume": 362611.0}, {"date": "2024-09-12", "close": 1.28, "volume": 258368.0}, {"date": "2024-09-13", "close": 1.37, "volume": 336495.0}, {"date": "2024-09-16", "close": 1.355, "volume": 403425.0}, {"date": "2024-09-17", "close": 1.355, "volume": 272155.0}, {"date": "2024-09-18", "close": 1.355, "volume": 155858.0}, {"date": "2024-09-19", "close": 1.29, "volume": 2046937.0}, {"date": "2024-09-20", "close": 1.255, "volume": 1278485.0}, {"date": "2024-09-23", "close": 1.35, "volume": 515839.0}, {"date": "2024-09-24", "close": 1.39, "volume": 426366.0}, {"date": "2024-09-25", "close": 1.39, "volume": 510923.0}, {"date": "2024-09-26", "close": 1.46, "volume": 688693.0}, {"date": "2024-09-27", "close": 1.38, "volume": 564207.0}, {"date": "2024-09-30", "close": 1.39, "volume": 1205573.0}, {"date": "2024-10-01", "close": 1.375, "volume": 594258.0}, {"date": "2024-10-02", "close": 1.385, "volume": 418549.0}, {"date": "2024-10-03", "close": 1.36, "volume": 365276.0}, {"date": "2024-10-04", "close": 1.37, "volume": 417344.0}, {"date": "2024-10-07", "close": 1.35, "volume": 204096.0}, {"date": "2024-10-08", "close": 1.35, "volume": 182107.0}, {"date": "2024-10-09", "close": 1.33, "volume": 333011.0}, {"date": "2024-10-10", "close": 1.38, "volume": 228882.0}, {"date": "2024-10-11", "close": 1.47, "volume": 773479.0}, {"date": "2024-10-14", "close": 1.51, "volume": 671911.0}, {"date": "2024-10-15", "close": 1.5, "volume": 495259.0}, {"date": "2024-10-16", "close": 1.515, "volume": 671359.0}, {"date": "2024-10-17", "close": 1.53, "volume": 554311.0}, {"date": "2024-10-18", "close": 1.545, "volume": 656487.0}, {"date": "2024-10-21", "close": 1.655, "volume": 1009440.0}, {"date": "2024-10-22", "close": 1.615, "volume": 709339.0}, {"date": "2024-10-23", "close": 1.605, "volume": 679372.0}, {"date": "2024-10-24", "close": 1.56, "volume": 713731.0}, {"date": "2024-10-25", "close": 1.545, "volume": 1001273.0}, {"date": "2024-10-28", "close": 1.54, "volume": 661537.0}, {"date": "2024-10-29", "close": 1.605, "volume": 873415.0}, {"date": "2024-10-30", "close": 1.645, "volume": 1255095.0}, {"date": "2024-10-31", "close": 1.6, "volume": 1886228.0}, {"date": "2024-11-01", "close": 1.595, "volume": 660973.0}, {"date": "2024-11-04", "close": 1.555, "volume": 862442.0}, {"date": "2024-11-05", "close": 1.495, "volume": 543735.0}, {"date": "2024-11-06", "close": 1.47, "volume": 696642.0}, {"date": "2024-11-07", "close": 1.355, "volume": 708330.0}, {"date": "2024-11-08", "close": 1.4, "volume": 448618.0}, {"date": "2024-11-11", "close": 1.26, "volume": 1662616.0}, {"date": "2024-11-12", "close": 1.27, "volume": 2095241.0}, {"date": "2024-11-13", "close": 1.275, "volume": 746619.0}, {"date": "2024-11-14", "close": 1.245, "volume": 2319228.0}, {"date": "2024-11-15", "close": 1.21, "volume": 7813125.0}, {"date": "2024-11-18", "close": 1.29, "volume": 1402848.0}, {"date": "2024-11-19", "close": 1.315, "volume": 919149.0}, {"date": "2024-11-20", "close": 1.34, "volume": 714522.0}, {"date": "2024-11-21", "close": 1.34, "volume": 635251.0}, {"date": "2024-11-22", "close": 1.455, "volume": 1030461.0}, {"date": "2024-11-25", "close": 1.39, "volume": 825694.0}, {"date": "2024-11-26", "close": 1.405, "volume": 804142.0}, {"date": "2024-11-27", "close": 1.475, "volume": 756816.0}, {"date": "2024-11-28", "close": 1.41, "volume": 478563.0}, {"date": "2024-11-29", "close": 1.425, "volume": 215306.0}, {"date": "2024-12-02", "close": 1.39, "volume": 668672.0}, {"date": "2024-12-03", "close": 1.405, "volume": 607108.0}, {"date": "2024-12-04", "close": 1.415, "volume": 570055.0}, {"date": "2024-12-05", "close": 1.46, "volume": 611646.0}, {"date": "2024-12-06", "close": 1.475, "volume": 576972.0}, {"date": "2024-12-09", "close": 1.415, "volume": 725793.0}, {"date": "2024-12-10", "close": 1.41, "volume": 527584.0}, {"date": "2024-12-11", "close": 1.42, "volume": 496939.0}, {"date": "2024-12-12", "close": 1.42, "volume": 284562.0}, {"date": "2024-12-13", "close": 1.395, "volume": 378370.0}, {"date": "2024-12-16", "close": 1.345, "volume": 412445.0}, {"date": "2024-12-17", "close": 1.365, "volume": 290003.0}, {"date": "2024-12-18", "close": 1.37, "volume": 280047.0}, {"date": "2024-12-19", "close": 1.33, "volume": 590750.0}, {"date": "2024-12-20", "close": 1.285, "volume": 940439.0}, {"date": "2024-12-23", "close": 1.305, "volume": 595626.0}, {"date": "2024-12-24", "close": 1.28, "volume": 196402.0}, {"date": "2024-12-27", "close": 1.29, "volume": 919656.0}, {"date": "2024-12-30", "close": 1.29, "volume": 590374.0}, {"date": "2024-12-31", "close": 1.285, "volume": 234142.0}, {"date": "2025-01-02", "close": 1.29, "volume": 334532.0}, {"date": "2025-01-03", "close": 1.32, "volume": 521896.0}, {"date": "2025-01-06", "close": 1.32, "volume": 601219.0}, {"date": "2025-01-07", "close": 1.3, "volume": 336678.0}, {"date": "2025-01-08", "close": 1.315, "volume": 293361.0}, {"date": "2025-01-09", "close": 1.32, "volume": 382201.0}, {"date": "2025-01-10", "close": 1.32, "volume": 267950.0}, {"date": "2025-01-13", "close": 1.32, "volume": 316072.0}, {"date": "2025-01-14", "close": 1.315, "volume": 423511.0}, {"date": "2025-01-15", "close": 1.355, "volume": 469176.0}, {"date": "2025-01-16", "close": 1.385, "volume": 471410.0}, {"date": "2025-01-17", "close": 1.355, "volume": 323726.0}, {"date": "2025-01-20", "close": 1.315, "volume": 444569.0}, {"date": "2025-01-21", "close": 1.37, "volume": 593542.0}, {"date": "2025-01-22", "close": 1.425, "volume": 866276.0}, {"date": "2025-01-23", "close": 1.44, "volume": 675788.0}, {"date": "2025-01-24", "close": 1.42, "volume": 460387.0}, {"date": "2025-01-28", "close": 1.37, "volume": 525459.0}, {"date": "2025-01-29", "close": 1.405, "volume": 228147.0}, {"date": "2025-01-30", "close": 1.255, "volume": 1500736.0}, {"date": "2025-01-31", "close": 1.26, "volume": 1115868.0}, {"date": "2025-02-03", "close": 1.25, "volume": 839919.0}, {"date": "2025-02-04", "close": 1.285, "volume": 620829.0}, {"date": "2025-02-05", "close": 1.29, "volume": 1103648.0}, {"date": "2025-02-06", "close": 1.36, "volume": 1038349.0}, {"date": "2025-02-07", "close": 1.3, "volume": 312982.0}, {"date": "2025-02-10", "close": 1.315, "volume": 451443.0}, {"date": "2025-02-11", "close": 1.35, "volume": 758279.0}, {"date": "2025-02-12", "close": 1.3, "volume": 604118.0}, {"date": "2025-02-13", "close": 1.32, "volume": 205139.0}, {"date": "2025-02-14", "close": 1.33, "volume": 489320.0}, {"date": "2025-02-17", "close": 1.35, "volume": 480421.0}, {"date": "2025-02-18", "close": 1.345, "volume": 460014.0}, {"date": "2025-02-19", "close": 1.395, "volume": 1164563.0}, {"date": "2025-02-20", "close": 1.345, "volume": 267474.0}, {"date": "2025-02-21", "close": 1.37, "volume": 798972.0}, {"date": "2025-02-24", "close": 1.315, "volume": 439743.0}, {"date": "2025-02-25", "close": 1.33, "volume": 850990.0}, {"date": "2025-02-26", "close": 1.275, "volume": 712027.0}, {"date": "2025-02-27", "close": 1.34, "volume": 402644.0}, {"date": "2025-02-28", "close": 1.3, "volume": 509307.0}, {"date": "2025-03-03", "close": 1.345, "volume": 370308.0}, {"date": "2025-03-04", "close": 1.35, "volume": 226002.0}, {"date": "2025-03-05", "close": 1.33, "volume": 1131318.0}, {"date": "2025-03-06", "close": 1.37, "volume": 848039.0}, {"date": "2025-03-07", "close": 1.37, "volume": 592008.0}, {"date": "2025-03-10", "close": 1.445, "volume": 947926.0}, {"date": "2025-03-11", "close": 1.37, "volume": 914874.0}, {"date": "2025-03-12", "close": 1.4, "volume": 612484.0}, {"date": "2025-03-13", "close": 1.455, "volume": 1194465.0}, {"date": "2025-03-14", "close": 1.5, "volume": 748674.0}, {"date": "2025-03-17", "close": 1.5, "volume": 654013.0}, {"date": "2025-03-18", "close": 1.48, "volume": 705975.0}, {"date": "2025-03-19", "close": 1.47, "volume": 643461.0}, {"date": "2025-03-20", "close": 1.49, "volume": 522831.0}, {"date": "2025-03-21", "close": 1.475, "volume": 700955.0}, {"date": "2025-03-24", "close": 1.47, "volume": 389777.0}, {"date": "2025-03-25", "close": 1.45, "volume": 573706.0}, {"date": "2025-03-26", "close": 1.47, "volume": 373680.0}, {"date": "2025-03-27", "close": 1.485, "volume": 471594.0}, {"date": "2025-03-28", "close": 1.535, "volume": 729413.0}, {"date": "2025-03-31", "close": 1.51, "volume": 440269.0}, {"date": "2025-04-01", "close": 1.525, "volume": 615974.0}, {"date": "2025-04-02", "close": 1.485, "volume": 611109.0}, {"date": "2025-04-03", "close": 1.465, "volume": 459523.0}, {"date": "2025-04-04", "close": 1.445, "volume": 641777.0}, {"date": "2025-04-07", "close": 1.345, "volume": 1206245.0}, {"date": "2025-04-08", "close": 1.41, "volume": 476460.0}, {"date": "2025-04-09", "close": 1.35, "volume": 374918.0}, {"date": "2025-04-10", "close": 1.45, "volume": 539669.0}, {"date": "2025-04-11", "close": 1.55, "volume": 1094119.0}, {"date": "2025-04-14", "close": 1.58, "volume": 1136659.0}, {"date": "2025-04-15", "close": 1.53, "volume": 456752.0}, {"date": "2025-04-16", "close": 1.62, "volume": 612991.0}, {"date": "2025-04-17", "close": 1.67, "volume": 1074886.0}, {"date": "2025-04-22", "close": 1.755, "volume": 1317109.0}, {"date": "2025-04-23", "close": 1.6, "volume": 1264741.0}, {"date": "2025-04-24", "close": 1.6, "volume": 632096.0}, {"date": "2025-04-28", "close": 1.575, "volume": 531821.0}, {"date": "2025-04-29", "close": 1.625, "volume": 547816.0}, {"date": "2025-04-30", "close": 1.68, "volume": 1119458.0}, {"date": "2025-05-01", "close": 1.665, "volume": 664416.0}, {"date": "2025-05-02", "close": 1.78, "volume": 1671097.0}, {"date": "2025-05-05", "close": 1.8, "volume": 957425.0}, {"date": "2025-05-06", "close": 1.885, "volume": 1176799.0}, {"date": "2025-05-07", "close": 1.975, "volume": 1599973.0}, {"date": "2025-05-08", "close": 2.06, "volume": 2353607.0}, {"date": "2025-05-09", "close": 2.08, "volume": 1348826.0}, {"date": "2025-05-12", "close": 2.09, "volume": 1138752.0}, {"date": "2025-05-13", "close": 2.01, "volume": 2250836.0}, {"date": "2025-05-14", "close": 2.01, "volume": 1090579.0}, {"date": "2025-05-15", "close": 1.88, "volume": 1185823.0}, {"date": "2025-05-16", "close": 1.94, "volume": 1601910.0}, {"date": "2025-05-19", "close": 1.87, "volume": 1531915.0}, {"date": "2025-05-20", "close": 1.92, "volume": 1157367.0}, {"date": "2025-05-21", "close": 1.975, "volume": 787013.0}, {"date": "2025-05-22", "close": 2.02, "volume": 1138246.0}, {"date": "2025-05-23", "close": 2.0, "volume": 600459.0}, {"date": "2025-05-26", "close": 2.02, "volume": 1689377.0}, {"date": "2025-05-27", "close": 1.99, "volume": 577662.0}, {"date": "2025-05-28", "close": 2.01, "volume": 1579268.0}, {"date": "2025-05-29", "close": 2.05, "volume": 1244722.0}, {"date": "2025-05-30", "close": 2.07, "volume": 1165671.0}, {"date": "2025-06-02", "close": 2.12, "volume": 1781622.0}, {"date": "2025-06-03", "close": 2.13, "volume": 1009373.0}, {"date": "2025-06-04", "close": 2.19, "volume": 955359.0}, {"date": "2025-06-05", "close": 2.17, "volume": 875929.0}, {"date": "2025-06-06", "close": 2.18, "volume": 701471.0}, {"date": "2025-06-10", "close": 2.14, "volume": 891356.0}, {"date": "2025-06-11", "close": 2.15, "volume": 714770.0}, {"date": "2025-06-12", "close": 2.23, "volume": 1532148.0}, {"date": "2025-06-13", "close": 2.41, "volume": 2752671.0}, {"date": "2025-06-16", "close": 2.44, "volume": 1691217.0}, {"date": "2025-06-17", "close": 2.44, "volume": 1039546.0}, {"date": "2025-06-18", "close": 2.44, "volume": 1380160.0}, {"date": "2025-06-19", "close": 2.3, "volume": 1073596.0}, {"date": "2025-06-20", "close": 2.32, "volume": 1185808.0}, {"date": "2025-06-23", "close": 2.21, "volume": 1021343.0}, {"date": "2025-06-24", "close": 2.21, "volume": 733883.0}, {"date": "2025-06-25", "close": 2.24, "volume": 900374.0}, {"date": "2025-06-26", "close": 2.26, "volume": 1083113.0}, {"date": "2025-06-27", "close": 2.26, "volume": 750829.0}, {"date": "2025-06-30", "close": 2.26, "volume": 635624.0}, {"date": "2025-07-01", "close": 2.41, "volume": 813095.0}, {"date": "2025-07-02", "close": 2.37, "volume": 954322.0}, {"date": "2025-07-03", "close": 2.39, "volume": 775360.0}, {"date": "2025-07-04", "close": 2.42, "volume": 722397.0}, {"date": "2025-07-07", "close": 2.36, "volume": 820590.0}, {"date": "2025-07-08", "close": 2.52, "volume": 1455987.0}, {"date": "2025-07-09", "close": 2.39, "volume": 950476.0}, {"date": "2025-07-10", "close": 2.5, "volume": 999559.0}, {"date": "2025-07-11", "close": 2.55, "volume": 1023547.0}, {"date": "2025-07-14", "close": 2.6, "volume": 1568700.0}, {"date": "2025-07-15", "close": 2.47, "volume": 862869.0}, {"date": "2025-07-16", "close": 2.45, "volume": 675977.0}, {"date": "2025-07-17", "close": 2.39, "volume": 1152639.0}, {"date": "2025-07-18", "close": 2.46, "volume": 637192.0}, {"date": "2025-07-21", "close": 2.41, "volume": 439765.0}, {"date": "2025-07-22", "close": 2.51, "volume": 683878.0}, {"date": "2025-07-23", "close": 2.51, "volume": 1031946.0}, {"date": "2025-07-24", "close": 2.49, "volume": 440914.0}, {"date": "2025-07-25", "close": 2.4, "volume": 1092323.0}, {"date": "2025-07-28", "close": 2.41, "volume": 549332.0}, {"date": "2025-07-29", "close": 2.37, "volume": 855090.0}, {"date": "2025-07-30", "close": 2.4, "volume": 416949.0}, {"date": "2025-07-31", "close": 2.22, "volume": 1035050.0}, {"date": "2025-08-01", "close": 2.22, "volume": 1735447.0}, {"date": "2025-08-04", "close": 2.5, "volume": 1880087.0}, {"date": "2025-08-05", "close": 2.68, "volume": 1713004.0}, {"date": "2025-08-06", "close": 2.73, "volume": 1493907.0}, {"date": "2025-08-07", "close": 2.73, "volume": 1129671.0}, {"date": "2025-08-08", "close": 2.75, "volume": 937180.0}, {"date": "2025-08-11", "close": 2.9, "volume": 1260953.0}, {"date": "2025-08-12", "close": 2.81, "volume": 1498768.0}, {"date": "2025-08-13", "close": 2.82, "volume": 652447.0}, {"date": "2025-08-14", "close": 2.83, "volume": 868039.0}, {"date": "2025-08-15", "close": 2.91, "volume": 1674913.0}, {"date": "2025-08-18", "close": 2.91, "volume": 460377.0}, {"date": "2025-08-19", "close": 2.91, "volume": 801545.0}, {"date": "2025-08-20", "close": 2.82, "volume": 675834.0}, {"date": "2025-08-21", "close": 2.98, "volume": 1105698.0}, {"date": "2025-08-22", "close": 2.91, "volume": 914499.0}, {"date": "2025-08-25", "close": 3.01, "volume": 1660290.0}, {"date": "2025-08-26", "close": 2.91, "volume": 698139.0}, {"date": "2025-08-27", "close": 2.93, "volume": 501766.0}, {"date": "2025-08-28", "close": 2.84, "volume": 1208295.0}, {"date": "2025-08-29", "close": 2.86, "volume": 774654.0}, {"date": "2025-09-01", "close": 3.04, "volume": 2609135.0}, {"date": "2025-09-02", "close": 3.15, "volume": 1816051.0}, {"date": "2025-09-03", "close": 3.13, "volume": 2039423.0}, {"date": "2025-09-04", "close": 2.99, "volume": 1345607.0}, {"date": "2025-09-05", "close": 3.01, "volume": 826646.0}, {"date": "2025-09-08", "close": 3.05, "volume": 1156143.0}, {"date": "2025-09-09", "close": 3.16, "volume": 1048179.0}, {"date": "2025-09-10", "close": 3.1, "volume": 1033383.0}, {"date": "2025-09-11", "close": 3.05, "volume": 2127603.0}, {"date": "2025-09-12", "close": 3.04, "volume": 2314494.0}, {"date": "2025-09-15", "close": 2.92, "volume": 1572455.0}, {"date": "2025-09-16", "close": 2.93, "volume": 1499578.0}, {"date": "2025-09-17", "close": 2.86, "volume": 1754160.0}, {"date": "2025-09-18", "close": 2.86, "volume": 1313152.0}, {"date": "2025-09-19", "close": 3.06, "volume": 11718702.0}, {"date": "2025-09-22", "close": 3.22, "volume": 2398804.0}, {"date": "2025-09-23", "close": 3.54, "volume": 3788750.0}, {"date": "2025-09-24", "close": 3.51, "volume": 1949977.0}, {"date": "2025-09-25", "close": 3.43, "volume": 1305636.0}, {"date": "2025-09-26", "close": 3.74, "volume": 2665520.0}, {"date": "2025-09-29", "close": 3.96, "volume": 2317347.0}, {"date": "2025-09-30", "close": 3.84, "volume": 1456668.0}, {"date": "2025-10-01", "close": 3.83, "volume": 1424073.0}, {"date": "2025-10-02", "close": 3.83, "volume": 976232.0}, {"date": "2025-10-03", "close": 3.77, "volume": 1457699.0}, {"date": "2025-10-06", "close": 3.85, "volume": 1221631.0}, {"date": "2025-10-07", "close": 4.03, "volume": 2760362.0}, {"date": "2025-10-08", "close": 4.14, "volume": 3127785.0}, {"date": "2025-10-09", "close": 4.02, "volume": 1490410.0}, {"date": "2025-10-10", "close": 3.97, "volume": 1179169.0}, {"date": "2025-10-13", "close": 3.97, "volume": 943014.0}, {"date": "2025-10-14", "close": 4.08, "volume": 911971.0}, {"date": "2025-10-15", "close": 4.02, "volume": 547012.0}, {"date": "2025-10-16", "close": 4.07, "volume": 1102606.0}, {"date": "2025-10-17", "close": 4.05, "volume": 2000287.0}, {"date": "2025-10-20", "close": 3.88, "volume": 1640680.0}, {"date": "2025-10-21", "close": 4.05, "volume": 1383663.0}, {"date": "2025-10-22", "close": 3.8, "volume": 1761407.0}, {"date": "2025-10-23", "close": 3.87, "volume": 806429.0}, {"date": "2025-10-24", "close": 3.76, "volume": 647673.0}, {"date": "2025-10-27", "close": 3.66, "volume": 1085043.0}, {"date": "2025-10-28", "close": 3.4, "volume": 1846423.0}, {"date": "2025-10-29", "close": 3.48, "volume": 896581.0}, {"date": "2025-10-30", "close": 3.51, "volume": 921634.0}, {"date": "2025-10-31", "close": 3.92, "volume": 2154493.0}, {"date": "2025-11-03", "close": 4.06, "volume": 1222001.0}, {"date": "2025-11-04", "close": 4.32, "volume": 2940703.0}, {"date": "2025-11-05", "close": 4.34, "volume": 1717454.0}, {"date": "2025-11-06", "close": 4.41, "volume": 3515019.0}, {"date": "2025-11-07", "close": 4.35, "volume": 960868.0}, {"date": "2025-11-10", "close": 4.51, "volume": 1905309.0}, {"date": "2025-11-11", "close": 4.63, "volume": 1811466.0}, {"date": "2025-11-12", "close": 4.58, "volume": 1384404.0}, {"date": "2025-11-13", "close": 4.65, "volume": 1573469.0}, {"date": "2025-11-14", "close": 4.64, "volume": 1410802.0}, {"date": "2025-11-17", "close": 4.27, "volume": 2061221.0}, {"date": "2025-11-18", "close": 4.3, "volume": 1584956.0}, {"date": "2025-11-19", "close": 4.2, "volume": 1259202.0}, {"date": "2025-11-20", "close": 4.22, "volume": 1013107.0}, {"date": "2025-11-21", "close": 3.93, "volume": 2272799.0}, {"date": "2025-11-24", "close": 3.94, "volume": 1704512.0}, {"date": "2025-11-25", "close": 4.15, "volume": 1209567.0}, {"date": "2025-11-26", "close": 4.11, "volume": 992928.0}, {"date": "2025-11-27", "close": 4.21, "volume": 2248540.0}, {"date": "2025-11-28", "close": 4.29, "volume": 1059783.0}, {"date": "2025-12-01", "close": 4.41, "volume": 1015097.0}, {"date": "2025-12-02", "close": 4.62, "volume": 2143383.0}, {"date": "2025-12-03", "close": 4.74, "volume": 1712159.0}, {"date": "2025-12-04", "close": 4.67, "volume": 1940515.0}, {"date": "2025-12-05", "close": 4.63, "volume": 762425.0}, {"date": "2025-12-08", "close": 4.47, "volume": 875018.0}, {"date": "2025-12-09", "close": 4.52, "volume": 803173.0}, {"date": "2025-12-10", "close": 4.85, "volume": 2708587.0}, {"date": "2025-12-11", "close": 5.02, "volume": 3305651.0}, {"date": "2025-12-12", "close": 5.13, "volume": 2109954.0}, {"date": "2025-12-15", "close": 4.86, "volume": 1969573.0}, {"date": "2025-12-16", "close": 4.77, "volume": 8615958.0}, {"date": "2025-12-17", "close": 4.95, "volume": 1528865.0}, {"date": "2025-12-18", "close": 5.03, "volume": 1823399.0}, {"date": "2025-12-19", "close": 5.46, "volume": 6198927.0}, {"date": "2025-12-22", "close": 5.52, "volume": 2011764.0}, {"date": "2025-12-23", "close": 5.53, "volume": 1525231.0}, {"date": "2025-12-24", "close": 5.62, "volume": 948737.0}, {"date": "2025-12-29", "close": 5.69, "volume": 1854275.0}, {"date": "2025-12-30", "close": 5.76, "volume": 1842267.0}, {"date": "2025-12-31", "close": 5.63, "volume": 969697.0}, {"date": "2026-01-02", "close": 5.77, "volume": 940904.0}, {"date": "2026-01-05", "close": 5.74, "volume": 1255047.0}, {"date": "2026-01-06", "close": 5.81, "volume": 1146108.0}, {"date": "2026-01-07", "close": 5.87, "volume": 1123484.0}, {"date": "2026-01-08", "close": 5.96, "volume": 1160971.0}, {"date": "2026-01-09", "close": 5.95, "volume": 1612692.0}, {"date": "2026-01-12", "close": 5.97, "volume": 1718711.0}, {"date": "2026-01-13", "close": 5.92, "volume": 1388887.0}, {"date": "2026-01-14", "close": 6.02, "volume": 1402572.0}, {"date": "2026-01-15", "close": 6.19, "volume": 1857091.0}, {"date": "2026-01-16", "close": 6.52, "volume": 2473695.0}, {"date": "2026-01-19", "close": 6.82, "volume": 1698646.0}, {"date": "2026-01-20", "close": 6.84, "volume": 2408463.0}, {"date": "2026-01-21", "close": 6.88, "volume": 1960155.0}, {"date": "2026-01-22", "close": 6.86, "volume": 1614902.0}, {"date": "2026-01-23", "close": 6.83, "volume": 2068611.0}, {"date": "2026-01-27", "close": 6.9, "volume": 2757668.0}, {"date": "2026-01-28", "close": 6.9, "volume": 1516431.0}, {"date": "2026-01-29", "close": 6.7, "volume": 1567785.0}, {"date": "2026-01-30", "close": 6.52, "volume": 1561119.0}, {"date": "2026-02-02", "close": 5.79, "volume": 2324991.0}, {"date": "2026-02-03", "close": 5.72, "volume": 2098076.0}, {"date": "2026-02-04", "close": 5.69, "volume": 1845964.0}, {"date": "2026-02-05", "close": 5.32, "volume": 2196424.0}, {"date": "2026-02-06", "close": 4.83, "volume": 3610539.0}, {"date": "2026-02-09", "close": 5.34, "volume": 4672798.0}, {"date": "2026-02-10", "close": 5.54, "volume": 1561101.0}, {"date": "2026-02-11", "close": 5.6, "volume": 1283674.0}, {"date": "2026-02-12", "close": 5.57, "volume": 902734.0}, {"date": "2026-02-13", "close": 5.4, "volume": 1464254.0}, {"date": "2026-02-16", "close": 5.62, "volume": 1212789.0}, {"date": "2026-02-17", "close": 5.8, "volume": 1136337.0}, {"date": "2026-02-18", "close": 5.85, "volume": 965855.0}, {"date": "2026-02-19", "close": 5.83, "volume": 666143.0}, {"date": "2026-02-20", "close": 5.82, "volume": 578443.0}, {"date": "2026-02-23", "close": 6.33, "volume": 2879145.0}, {"date": "2026-02-24", "close": 6.37, "volume": 1392871.0}, {"date": "2026-02-25", "close": 6.56, "volume": 1735346.0}, {"date": "2026-02-26", "close": 6.81, "volume": 2442201.0}, {"date": "2026-02-27", "close": 7.05, "volume": 12920655.0}, {"date": "2026-03-02", "close": 7.33, "volume": 1676575.0}, {"date": "2026-03-03", "close": 7.18, "volume": 1171643.0}, {"date": "2026-03-04", "close": 6.98, "volume": 1497852.0}, {"date": "2026-03-05", "close": 7.0, "volume": 2849487.0}, {"date": "2026-03-06", "close": 6.7, "volume": 1340786.0}, {"date": "2026-03-09", "close": 6.28, "volume": 1302505.0}, {"date": "2026-03-10", "close": 6.49, "volume": 1314719.0}, {"date": "2026-03-11", "close": 6.68, "volume": 1235937.0}, {"date": "2026-03-12", "close": 6.53, "volume": 1410887.0}, {"date": "2026-03-13", "close": 6.12, "volume": 1617835.0}, {"date": "2026-03-16", "close": 5.83, "volume": 1670500.0}, {"date": "2026-03-17", "close": 6.38, "volume": 2119398.0}, {"date": "2026-03-18", "close": 6.41, "volume": 1967511.0}, {"date": "2026-03-19", "close": 5.68, "volume": 2412346.0}, {"date": "2026-03-20", "close": 5.14, "volume": 20242321.0}, {"date": "2026-03-23", "close": 4.3, "volume": 2952985.0}, {"date": "2026-03-24", "close": 4.36, "volume": 1903087.0}, {"date": "2026-03-25", "close": 4.62, "volume": 1814804.0}, {"date": "2026-03-26", "close": 4.31, "volume": 1093889.0}, {"date": "2026-03-27", "close": 4.1, "volume": 1242164.0}, {"date": "2026-03-30", "close": 4.27, "volume": 1833773.0}, {"date": "2026-03-31", "close": 4.4, "volume": 1632422.0}, {"date": "2026-04-01", "close": 4.58, "volume": 1264950.0}, {"date": "2026-04-02", "close": 4.37, "volume": 934216.0}, {"date": "2026-04-07", "close": 4.5, "volume": 1161752.0}, {"date": "2026-04-08", "close": 5.2, "volume": 2306162.0}, {"date": "2026-04-09", "close": 5.03, "volume": 1056176.0}, {"date": "2026-04-10", "close": 5.22, "volume": 889274.0}, {"date": "2026-04-13", "close": 5.13, "volume": 1117291.0}, {"date": "2026-04-14", "close": 5.38, "volume": 952797.0}, {"date": "2026-04-15", "close": 5.75, "volume": 1998418.0}, {"date": "2026-04-16", "close": 5.85, "volume": 2397295.0}, {"date": "2026-04-17", "close": 5.59, "volume": 1096459.0}, {"date": "2026-04-20", "close": 5.74, "volume": 882506.0}, {"date": "2026-04-21", "close": 5.74, "volume": 581186.0}, {"date": "2026-04-22", "close": 6.08, "volume": 1543491.0}, {"date": "2026-04-23", "close": 6.21, "volume": 1371493.0}, {"date": "2026-04-24", "close": 6.08, "volume": 865061.0}, {"date": "2026-04-27", "close": 6.28, "volume": 531068.0}, {"date": "2026-04-28", "close": 6.34, "volume": 1255914.0}, {"date": "2026-04-29", "close": 6.42, "volume": 825559.0}, {"date": "2026-04-30", "close": 6.15, "volume": 2692212.0}, {"date": "2026-05-01", "close": 6.33, "volume": 1367063.0}, {"date": "2026-05-04", "close": 6.11, "volume": 1152961.0}, {"date": "2026-05-05", "close": 6.09, "volume": 903607.0}, {"date": "2026-05-06", "close": 6.48, "volume": 1138438.0}, {"date": "2026-05-07", "close": 6.9, "volume": 1761888.0}, {"date": "2026-05-08", "close": 6.94, "volume": 1077578.0}, {"date": "2026-05-11", "close": 6.82, "volume": 908723.0}, {"date": "2026-05-12", "close": 6.62, "volume": 1120007.0}, {"date": "2026-05-13", "close": 6.87, "volume": 1391688.0}, {"date": "2026-05-14", "close": 6.82, "volume": 1686435.0}, {"date": "2026-05-15", "close": 6.11, "volume": 6619881.0}, {"date": "2026-05-18", "close": 5.87, "volume": 1210717.0}, {"date": "2026-05-19", "close": 5.93, "volume": 479778.0}, {"date": "2026-05-20", "close": 5.85, "volume": 1014387.0}, {"date": "2026-05-21", "close": 6.0, "volume": 807919.0}, {"date": "2026-05-22", "close": 5.97, "volume": 471746.0}, {"date": "2026-05-25", "close": 6.24, "volume": 733665.0}, {"date": "2026-05-26", "close": 6.46, "volume": 925949.0}, {"date": "2026-05-27", "close": 6.55, "volume": 1055552.0}, {"date": "2026-05-28", "close": 5.86, "volume": 1207421.0}, {"date": "2026-05-29", "close": 6.08, "volume": 2200150.0}, {"date": "2026-06-01", "close": 6.32, "volume": 821812.0}, {"date": "2026-06-02", "close": 5.99, "volume": 1430126.0}, {"date": "2026-06-03", "close": 5.45, "volume": 1871709.0}, {"date": "2026-06-04", "close": 5.3, "volume": 2092716.0}, {"date": "2026-06-05", "close": 5.01, "volume": 1379713.0}, {"date": "2026-06-09", "close": 4.9, "volume": 1897402.0}, {"date": "2026-06-10", "close": 4.75, "volume": 1453319.0}, {"date": "2026-06-11", "close": 4.83, "volume": 2125627.0}, {"date": "2026-06-12", "close": 5.12, "volume": 1769896.0}, {"date": "2026-06-15", "close": 5.53, "volume": 1499997.0}, {"date": "2026-06-16", "close": 5.7, "volume": 1897187.0}, {"date": "2026-06-17", "close": 5.93, "volume": 1327086.0}, {"date": "2026-06-18", "close": 5.59, "volume": 1084653.0}, {"date": "2026-06-19", "close": 5.6, "volume": 9302134.0}, {"date": "2026-06-22", "close": 5.86, "volume": 1942665.0}, {"date": "2026-06-23", "close": 5.8, "volume": 1373864.0}, {"date": "2026-06-24", "close": 5.53, "volume": 1279354.0}, {"date": "2026-06-25", "close": 5.16, "volume": 1389743.0}, {"date": "2026-06-26", "close": 5.39, "volume": 1177726.0}, {"date": "2026-06-29", "close": 5.22, "volume": 1277057.0}, {"date": "2026-06-30", "close": 4.95, "volume": 1387913.0}, {"date": "2026-07-01", "close": 4.73, "volume": 1801735.0}, {"date": "2026-07-02", "close": 4.91, "volume": 761459.0}, {"date": "2026-07-03", "close": 5.24, "volume": 607831.0}, {"date": "2026-07-06", "close": 5.12, "volume": 740151.0}, {"date": "2026-07-07", "close": 5.07, "volume": 1246809.0}, {"date": "2026-07-08", "close": 4.91, "volume": 921653.0}, {"date": "2026-07-09", "close": 4.78, "volume": 661758.0}, {"date": "2026-07-10", "close": 4.99, "volume": 525940.0}, {"date": "2026-07-13", "close": 4.35, "volume": 2401069.0}, {"date": "2026-07-14", "close": 3.65, "volume": 5169902.0}, {"date": "2026-07-15", "close": 4.23, "volume": 3397945.0}, {"date": "2026-07-16", "close": 4.1, "volume": 1540795.0}, {"date": "2026-07-17", "close": 3.92, "volume": 1449209.0}, {"date": "2026-07-20", "close": 3.94, "volume": 1038646.0}, {"date": "2026-07-21", "close": 3.97, "volume": 1321101.0}, {"date": "2026-07-22", "close": 4.27, "volume": 1464309.0}, {"date": "2026-07-23", "close": 4.38, "volume": 1350636.0}, {"date": "2026-07-24", "close": 4.08, "volume": 1144621.0}, {"date": "2026-07-27", "close": 4.25, "volume": 1166656.0}, {"date": "2026-07-28", "close": 4.11, "volume": 595808.0}, {"date": "2026-07-29", "close": 3.92, "volume": 1987157.0}, {"date": "2026-07-30", "close": 3.75, "volume": 2190903.0}, {"date": "2026-07-31", "close": 4.04, "volume": 1937951.0}, {"date": "2026-08-03", "close": 4.09, "volume": 1179426.0}, {"date": "2026-08-04", "close": 4.09, "volume": 1602197.0}, {"date": "2026-08-05", "close": 4.23, "volume": 2360461.0}, {"date": "2026-08-06", "close": 4.32, "volume": 2088644.0}, {"date": "2026-08-07", "close": 4.48, "volume": 1483862.0}, {"date": "2026-08-10", "close": 4.68, "volume": 1577377.0}, {"date": "2026-08-11", "close": 4.71, "volume": 1394575.0}, {"date": "2026-08-12", "close": 4.74, "volume": 1265635.0}, {"date": "2026-08-13", "close": 4.81, "volume": 1316324.0}, {"date": "2026-08-14", "close": 4.78, "volume": 822918.0}, {"date": "2026-08-17", "close": 5.0, "volume": 1168959.0}, {"date": "2026-08-18", "close": 4.84, "volume": 1373820.0}, {"date": "2026-08-19", "close": 4.86, "volume": 841588.0}, {"date": "2026-08-20", "close": 5.25, "volume": 1532282.0}, {"date": "2026-08-21", "close": 5.33, "volume": 1274498.0}, {"date": "2026-08-24", "close": 5.35, "volume": 1244788.0}, {"date": "2026-08-25", "close": 5.31, "volume": 949949.0}, {"date": "2026-08-26", "close": 5.41, "volume": 1341272.0}, {"date": "2026-08-27", "close": 5.3, "volume": 792896.0}, {"date": "2026-08-28", "close": 5.31, "volume": 478499.0}, {"date": "2026-08-31", "close": 5.56, "volume": 1542558.0}, {"date": "2026-09-01", "close": 5.51, "volume": 1820438.0}, {"date": "2026-09-02", "close": 5.17, "volume": 2240419.0}, {"date": "2026-09-03", "close": 5.45, "volume": 1294542.0}, {"date": "2026-09-04", "close": 5.53, "volume": 1025163.0}, {"date": "2026-09-07", "close": 5.48, "volume": 502184.0}, {"date": "2026-09-08", "close": 5.46, "volume": 703771.0}, {"date": "2026-09-09", "close": 5.4, "volume": 1523088.0}, {"date": "2026-09-10", "close": 5.47, "volume": 861004.0}, {"date": "2026-09-11", "close": 5.31, "volume": 1788391.0}, {"date": "2026-09-14", "close": 5.48, "volume": 1452317.0}, {"date": "2026-09-15", "close": 5.12, "volume": 921490.0}, {"date": "2026-09-16", "close": 5.36, "volume": 1747948.0}, {"date": "2026-09-17", "close": 5.18, "volume": 1970449.0}, {"date": "2026-09-18", "close": 5.4, "volume": 3586822.0}], "refreshing": true}