{"ticker": "MCP", "overview": {"name": "Mcpherson's Limited", "country": "Australia", "industry": "Household & Personal Products"}, "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": "MCP", "has_prices": true, "as_of": "2026-09-18", "last": 0.1275, "prev_close": 0.1225, "change": 0.0050000000000000044, "change_pct": 0.04081632653061228, "session_volume": 527890.0, "vwap_5": 0.1270534275786459, "vwap_20": 0.13038138850887623, "vwap_60": 0.13848948863240704, "vwap_250": 0.19477594856064573, "high_52w": 0.25, "low_52w": 0.115, "avg_volume_20": 174555.6, "sessions": 400, "market_cap": {"value": 17633770.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03162041", "src": "ASX", "ticker": "MCP", "cik": "", "company": "Mcpherson's Limited", "company_raw": "Mcpherson's 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 MCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03162041", "trade_date": "2026-11-04", "timestamp": "2026-11-04", "mins": 479}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Batistich", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-16", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Charlton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Charlton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alison Cook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Charlton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Charlton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Thornton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-26", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Thornton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-20", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ari Mervis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-17", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Cubbin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-30", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Laurence McAllister", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-29", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jane McKellar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-28", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Pearce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-04", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alison Mew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-21", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Laurence McAllister", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-02", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Laurence McAllister", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-27", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Pearce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-31", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Cubbin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-26", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jane McKellar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-20", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Laurence McAllister", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-20", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Laurence McAllister", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-30", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Laurence McAllister", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-30", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jane McKellar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-28", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alison Mew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-25", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Laurence McAllister", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-30", "source_url": "https://www.marketindex.com.au/asx/mcp", "needs_ocr": 0}], "directors": [{"name": "Alison Cook", "first_seen": "2025-09-03", "last_seen": "2025-09-03", "status": "current", "notices": 1}, {"name": "Brett Charlton", "first_seen": "2024-11-28", "last_seen": "2025-11-03", "status": "current", "notices": 3}, {"name": "John Batistich", "first_seen": "2025-11-16", "last_seen": "2025-11-16", "status": "current", "notices": 1}, {"name": "David Allman", "first_seen": "2013-04-21", "last_seen": "2013-04-21", "status": "past", "notices": 1}, {"name": "Amanda Lacaze", "first_seen": "2013-04-21", "last_seen": "2016-08-26", "status": "past", "notices": 2}, {"name": "Paul Maguire", "first_seen": "2014-10-06", "last_seen": "2016-10-19", "status": "past", "notices": 3}, {"name": "Patricia Margaret Payn", "first_seen": "2016-08-26", "last_seen": "2017-06-04", "status": "past", "notices": 2}, {"name": "Grant Peck", "first_seen": "2017-12-18", "last_seen": "2018-02-27", "status": "past", "notices": 2}, {"name": "Alison Mew", "first_seen": "2018-07-26", "last_seen": "2020-08-21", "status": "past", "notices": 3}, {"name": "Geoff Pearce", "first_seen": "2018-02-22", "last_seen": "2020-09-04", "status": "past", "notices": 10}, {"name": "Jane McKellar", "first_seen": "2015-02-25", "last_seen": "2020-09-28", "status": "past", "notices": 5}, {"name": "Laurence McAllister", "first_seen": "2016-11-23", "last_seen": "2020-09-29", "status": "past", "notices": 9}, {"name": "Graham Cubbin", "first_seen": "2014-08-25", "last_seen": "2020-11-30", "status": "past", "notices": 4}, {"name": "Ari Mervis", "first_seen": "2021-02-17", "last_seen": "2021-02-17", "status": "past", "notices": 1}, {"name": "Helen Thornton", "first_seen": "2021-12-20", "last_seen": "2022-09-26", "status": "past", "notices": 2}, {"name": "B Charlton", "first_seen": "2023-11-29", "last_seen": "2023-11-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-04", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157982-2A1708333"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Outcomes of the 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156215-2A1707431"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "2026 AGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155971-2A1707259"}, {"date": "2026-10-29", "form": "Chairman'S Address", "title": "2026 AGM Chair's and CEO Addresses and FY27 Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155970-2A1707257"}, {"date": "2026-10-18", "form": "Notice Of Meeting", "title": "Withdrawal of AGM Resolution", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149638-2A1704685"}], "performance": {"ticker": "MCP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 3.46076368, "volume": 203.0}, {"date": "1990-08-03", "close": 3.46076368, "volume": 5035.0}, {"date": "1990-08-06", "close": 3.42143682, "volume": 7298.0}, {"date": "1990-08-07", "close": 3.42143682, "volume": 2314.0}, {"date": "1990-08-08", "close": 3.38210996, "volume": 1297.0}, {"date": "1990-08-09", "close": 3.30345624, "volume": 1653.0}, {"date": "1990-08-10", "close": 3.30345624, "volume": 661.0}, {"date": "1990-08-13", "close": 3.26412938, "volume": 2492.0}, {"date": "1990-08-14", "close": 3.30345624, "volume": 14087.0}, {"date": "1990-08-15", "close": 3.3427831, "volume": 2314.0}, {"date": "1990-08-16", "close": 3.26412938, "volume": 9001.0}, {"date": "1990-08-17", "close": 3.26412938, "volume": 5238.0}, {"date": "1990-08-20", "close": 3.26412938, "volume": null}, {"date": "1990-08-21", "close": 3.26412938, "volume": null}, {"date": "1990-08-22", "close": 3.26412938, "volume": null}, {"date": "1990-08-23", "close": 2.7528802, "volume": 2314.0}, {"date": "1990-08-24", "close": 2.7528802, "volume": 6993.0}, {"date": "1990-08-27", "close": 2.9495145, "volume": 7018.0}, {"date": "1990-08-28", "close": 2.9495145, "volume": 2111.0}, {"date": "1990-08-29", "close": 3.02816822, "volume": 2543.0}, {"date": "1990-08-30", "close": 3.02816822, "volume": null}, {"date": "1990-08-31", "close": 3.1461488, "volume": 254.0}, {"date": "1990-09-03", "close": 2.83153392, "volume": 3077.0}, {"date": "1990-09-04", "close": 2.79220706, "volume": 661.0}, {"date": "1990-09-05", "close": 2.79220706, "volume": 915.0}, {"date": "1990-09-06", "close": 2.83153392, "volume": 1271.0}, {"date": "1990-09-07", "close": 2.87086078, "volume": 2645.0}, {"date": "1990-09-10", "close": 2.83153392, "volume": 1678.0}, {"date": "1990-09-11", "close": 2.83153392, "volume": 46508.0}, {"date": "1990-09-12", "close": 2.79220706, "volume": 13553.0}, {"date": "1990-09-13", "close": 2.7528802, "volume": 2873.0}, {"date": "1990-09-14", "close": 2.5562459, "volume": 3356.0}, {"date": "1990-09-17", "close": 2.5562459, "volume": 2619.0}, {"date": "1990-09-18", "close": 2.67422648, "volume": 1271.0}, {"date": "1990-09-19", "close": 2.5562459, "volume": 2848.0}, {"date": "1990-09-20", "close": 2.51691904, "volume": 890.0}, {"date": "1990-09-21", "close": 2.51691904, "volume": 2772.0}, {"date": "1990-09-24", "close": 2.43826532, "volume": 10629.0}, {"date": "1990-09-25", "close": 2.20230416, "volume": 5899.0}, {"date": "1990-09-26", "close": 2.20230416, "volume": 4323.0}, {"date": "1990-09-27", "close": 2.28095788, "volume": 1449.0}, {"date": "1990-09-28", "close": 2.28095788, "volume": null}, {"date": "1990-10-01", "close": 2.28095788, "volume": 2034.0}, {"date": "1990-10-02", "close": 2.20230416, "volume": 3077.0}, {"date": "1990-10-03", "close": 2.20230416, "volume": null}, {"date": "1990-10-04", "close": 2.12365044, "volume": 2034.0}, {"date": "1990-10-05", "close": 2.12365044, "volume": null}, {"date": "1990-10-08", "close": 2.28095788, "volume": 1271.0}, {"date": "1990-10-09", "close": 2.28095788, "volume": null}, {"date": "1990-10-10", "close": 2.04499672, "volume": 11900.0}, {"date": "1990-10-11", "close": 2.04499672, "volume": 407.0}, {"date": "1990-10-12", "close": 2.08432358, "volume": 12587.0}, {"date": "1990-10-15", "close": 2.20230416, "volume": 28123.0}, {"date": "1990-10-16", "close": 2.1629773, "volume": 4704.0}, {"date": "1990-10-17", "close": 2.20230416, "volume": 636.0}, {"date": "1990-10-18", "close": 2.51691904, "volume": 2517.0}, {"date": "1990-10-19", "close": 2.43826532, "volume": 2289.0}, {"date": "1990-10-22", "close": 2.43826532, "volume": 1653.0}, {"date": "1990-10-23", "close": 2.12365044, "volume": 8239.0}, {"date": "1990-10-24", "close": 2.12365044, "volume": 3585.0}, {"date": "1990-10-25", "close": 2.08432358, "volume": 14189.0}, {"date": "1990-10-26", "close": 1.966343, "volume": 3331.0}, {"date": "1990-10-29", "close": 1.92701614, "volume": 166655.0}, {"date": "1990-10-30", "close": 1.73038184, "volume": 82946.0}, {"date": "1990-10-31", "close": 1.80903556, "volume": 2543.0}, {"date": "1990-11-01", "close": 1.80903556, "volume": null}, {"date": "1990-11-02", "close": 1.88768928, "volume": 1907.0}, {"date": "1990-11-05", "close": 2.00566986, "volume": 1399.0}, {"date": "1990-11-06", "close": 2.00566986, "volume": 6357.0}, {"date": "1990-11-07", "close": 2.12365044, "volume": 3153.0}, {"date": "1990-11-08", "close": 2.1629773, "volume": 1144.0}, {"date": "1990-11-09", "close": 2.08432358, "volume": 890.0}, {"date": "1990-11-12", "close": 1.966343, "volume": 636.0}, {"date": "1990-11-13", "close": 1.88768928, "volume": 3916.0}, {"date": "1990-11-14", "close": 1.84836242, "volume": 2721.0}, {"date": "1990-11-15", "close": 1.80903556, "volume": 3560.0}, {"date": "1990-11-16", "close": 1.7697087, "volume": 12104.0}, {"date": "1990-11-19", "close": 1.80903556, "volume": 6611.0}, {"date": "1990-11-20", "close": 1.80903556, "volume": 9688.0}, {"date": "1990-11-21", "close": 1.84836242, "volume": 2543.0}, {"date": "1990-11-22", "close": 1.7697087, "volume": 14596.0}, {"date": "1990-11-23", "close": 1.84836242, "volume": 3356.0}, {"date": "1990-11-26", "close": 1.80903556, "volume": 7781.0}, {"date": "1990-11-27", "close": 1.80903556, "volume": 2797.0}, {"date": "1990-11-28", "close": 1.7697087, "volume": 5442.0}, {"date": "1990-11-29", "close": 1.65172812, "volume": 5848.0}, {"date": "1990-11-30", "close": 1.5730744, "volume": 1907.0}, {"date": "1990-12-03", "close": 1.5730744, "volume": 254.0}, {"date": "1990-12-04", "close": 1.49442068, "volume": 25072.0}, {"date": "1990-12-05", "close": 1.49442068, "volume": 1093.0}, {"date": "1990-12-06", "close": 1.5730744, "volume": 7222.0}, {"date": "1990-12-07", "close": 1.53374754, "volume": 1704.0}, {"date": "1990-12-10", "close": 1.73038184, "volume": 763.0}, {"date": "1990-12-11", "close": 1.5730744, "volume": 1907.0}, {"date": "1990-12-12", "close": 1.5730744, "volume": null}, {"date": "1990-12-13", "close": 1.69105498, "volume": 3458.0}, {"date": "1990-12-14", "close": 1.53374754, "volume": 7654.0}, {"date": "1990-12-17", "close": 1.5730744, "volume": 1297.0}, {"date": "1990-12-18", "close": 1.53374754, "volume": 2721.0}, {"date": "1990-12-19", "close": 1.49442068, "volume": 5340.0}, {"date": "1990-12-20", "close": 1.45509382, "volume": 6103.0}, {"date": "1990-12-21", "close": 1.41576696, "volume": 3967.0}, {"date": "1990-12-24", "close": 1.41576696, "volume": null}, {"date": "1990-12-25", "close": 1.41576696, "volume": null}, {"date": "1990-12-26", "close": 1.41576696, "volume": null}, {"date": "1990-12-27", "close": 1.41576696, "volume": null}, {"date": "1990-12-28", "close": 1.49442068, "volume": 966.0}, {"date": "1990-12-31", "close": 1.49442068, "volume": null}, {"date": "1991-01-01", "close": 1.49442068, "volume": null}, {"date": "1991-01-02", "close": 1.5730744, "volume": 254.0}, {"date": "1991-01-03", "close": 1.5730744, "volume": 13731.0}, {"date": "1991-01-04", "close": 1.5730744, "volume": 7883.0}, {"date": "1991-01-07", "close": 1.45509382, "volume": 2085.0}, {"date": "1991-01-08", "close": 1.45509382, "volume": 5340.0}, {"date": "1991-01-09", "close": 1.41576696, "volume": 7883.0}, {"date": "1991-01-10", "close": 1.3764401, "volume": 4374.0}, {"date": "1991-01-11", "close": 1.3764401, "volume": 6866.0}, {"date": "1991-01-14", "close": 1.21913266, "volume": 216697.0}, {"date": "1991-01-15", "close": 1.14047894, "volume": 7374.0}, {"date": "1991-01-16", "close": 1.21913266, "volume": 3077.0}, {"date": "1991-01-17", "close": 1.21913266, "volume": 7069.0}, {"date": "1991-01-18", "close": 1.21913266, "volume": null}, {"date": "1991-01-21", "close": 1.1798058, "volume": 2314.0}, {"date": "1991-01-22", "close": 1.29778638, "volume": 3865.0}, {"date": "1991-01-23", "close": 1.29778638, "volume": 1780.0}, {"date": "1991-01-24", "close": 1.33711324, "volume": 254.0}, {"date": "1991-01-25", "close": 1.5730744, "volume": 8798.0}, {"date": "1991-01-28", "close": 1.5730744, "volume": null}, {"date": "1991-01-29", "close": 1.41576696, "volume": 17011.0}, {"date": "1991-01-30", "close": 1.45509382, "volume": 254.0}, {"date": "1991-01-31", "close": 1.65172812, "volume": 5594.0}, {"date": "1991-02-01", "close": 1.65172812, "volume": 444073.0}, {"date": "1991-02-04", "close": 1.61240126, "volume": 1271.0}, {"date": "1991-02-05", "close": 1.7697087, "volume": 13604.0}, {"date": "1991-02-06", "close": 1.7697087, "volume": null}, {"date": "1991-02-07", "close": 1.84836242, "volume": 2034.0}, {"date": "1991-02-08", "close": 1.84836242, "volume": 839.0}, {"date": "1991-02-11", "close": 1.84836242, "volume": 1144.0}, {"date": "1991-02-12", "close": 1.7697087, "volume": 17749.0}, {"date": "1991-02-13", "close": 1.7697087, "volume": null}, {"date": "1991-02-14", "close": 1.69105498, "volume": 5136.0}, {"date": "1991-02-15", "close": 1.69105498, "volume": 254.0}, {"date": "1991-02-18", "close": 1.69105498, "volume": 712.0}, {"date": "1991-02-19", "close": 1.69105498, "volume": 9179.0}, {"date": "1991-02-20", "close": 1.69105498, "volume": 458.0}, {"date": "1991-02-21", "close": 1.69105498, "volume": 763.0}, {"date": "1991-02-22", "close": 1.69105498, "volume": null}, {"date": "1991-02-25", "close": 1.7697087, "volume": 2899.0}, {"date": "1991-02-26", "close": 1.7697087, "volume": 1449.0}, {"date": "1991-02-27", "close": 1.7697087, "volume": 254.0}, {"date": "1991-02-28", "close": 1.7697087, "volume": 5848.0}, {"date": "1991-03-01", "close": 1.7697087, "volume": 5645.0}, {"date": "1991-03-04", "close": 1.80903556, "volume": 2263.0}, {"date": "1991-03-05", "close": 1.65172812, "volume": 159433.0}, {"date": "1991-03-06", "close": 1.65172812, "volume": 169935.0}, {"date": "1991-03-07", "close": 1.49442068, "volume": 33387.0}, {"date": "1991-03-08", "close": 1.49442068, "volume": 2009.0}, {"date": "1991-03-11", "close": 1.5730744, "volume": 8976.0}, {"date": "1991-03-12", "close": 1.5730744, "volume": 24945.0}, {"date": "1991-03-13", "close": 1.53374754, "volume": 13960.0}, {"date": "1991-03-14", "close": 1.53374754, "volume": 22885.0}, {"date": "1991-03-15", "close": 1.5730744, "volume": 8645.0}, {"date": "1991-03-18", "close": 1.53374754, "volume": 23953.0}, {"date": "1991-03-19", "close": 1.49442068, "volume": 23851.0}, {"date": "1991-03-20", "close": 1.53374754, "volume": 8010.0}, {"date": "1991-03-21", "close": 1.53374754, "volume": 10578.0}, {"date": "1991-03-22", "close": 1.49442068, "volume": 9383.0}, {"date": "1991-03-25", "close": 1.41576696, "volume": 45592.0}, {"date": "1991-03-26", "close": 1.45509382, "volume": 1780.0}, {"date": "1991-03-27", "close": 1.45509382, "volume": 3458.0}, {"date": "1991-03-28", "close": 1.45509382, "volume": 43736.0}, {"date": "1991-03-29", "close": 1.45509382, "volume": null}, {"date": "1991-04-01", "close": 1.45509382, "volume": null}, {"date": "1991-04-02", "close": 1.49442068, "volume": 3051.0}, {"date": "1991-04-03", "close": 1.41576696, "volume": 3356.0}, {"date": "1991-04-04", "close": 1.41576696, "volume": 5492.0}, {"date": "1991-04-05", "close": 1.3764401, "volume": 18512.0}, {"date": "1991-04-08", "close": 1.3764401, "volume": 3865.0}, {"date": "1991-04-09", "close": 1.3764401, "volume": 3509.0}, {"date": "1991-04-10", "close": 1.3764401, "volume": 19376.0}, {"date": "1991-04-11", "close": 1.33711324, "volume": 12129.0}, {"date": "1991-04-12", "close": 1.3764401, "volume": 15002.0}, {"date": "1991-04-15", "close": 1.3764401, "volume": 17393.0}, {"date": "1991-04-16", "close": 1.41576696, "volume": 1170.0}, {"date": "1991-04-17", "close": 1.45509382, "volume": 12027.0}, {"date": "1991-04-18", "close": 1.41576696, "volume": 15358.0}, {"date": "1991-04-19", "close": 1.45509382, "volume": 95228.0}, {"date": "1991-04-22", "close": 1.53374754, "volume": 7679.0}, {"date": "1991-04-23", "close": 1.53374754, "volume": 254.0}, {"date": "1991-04-24", "close": 1.49442068, "volume": 6408.0}, {"date": "1991-04-25", "close": 1.49442068, "volume": null}, {"date": "1991-04-26", "close": 1.49442068, "volume": 8976.0}, {"date": "1991-04-29", "close": 1.45509382, "volume": 18842.0}, {"date": "1991-04-30", "close": 1.41576696, "volume": 9917.0}, {"date": "1991-05-01", "close": 1.3764401, "volume": 18257.0}, {"date": "1991-05-02", "close": 1.3764401, "volume": 5213.0}, {"date": "1991-05-03", "close": 1.3764401, "volume": 38015.0}, {"date": "1991-05-06", "close": 1.29778638, "volume": 3407.0}, {"date": "1991-05-07", "close": 1.33711324, "volume": 10654.0}, {"date": "1991-05-08", "close": 1.33711324, "volume": 1271.0}, {"date": "1991-05-09", "close": 1.3764401, "volume": 2772.0}, {"date": "1991-05-10", "close": 1.33711324, "volume": 6332.0}, {"date": "1991-05-13", "close": 1.33711324, "volume": 17774.0}, {"date": "1991-05-14", "close": 1.3764401, "volume": 13375.0}, {"date": "1991-05-15", "close": 1.3764401, "volume": 7374.0}, {"date": "1991-05-16", "close": 1.41576696, "volume": 23470.0}, {"date": "1991-05-17", "close": 1.41576696, "volume": 6357.0}, {"date": "1991-05-20", "close": 1.41576696, "volume": 24970.0}, {"date": "1991-05-21", "close": 1.41576696, "volume": 27106.0}, {"date": "1991-05-22", "close": 1.3764401, "volume": 37226.0}, {"date": "1991-05-23", "close": 1.29778638, "volume": 36108.0}, {"date": "1991-05-24", "close": 1.29778638, "volume": 13706.0}, {"date": "1991-05-27", "close": 1.29778638, "volume": 9917.0}, {"date": "1991-05-28", "close": 1.25845952, "volume": 1373.0}, {"date": "1991-05-29", "close": 1.29778638, "volume": 10019.0}, {"date": "1991-05-30", "close": 1.25845952, "volume": 12205.0}, {"date": "1991-05-31", "close": 1.21913266, "volume": 15765.0}, {"date": "1991-06-03", "close": 1.1798058, "volume": 15714.0}, {"date": "1991-06-04", "close": 1.25845952, "volume": 1424.0}, {"date": "1991-06-05", "close": 1.1798058, "volume": 6357.0}, {"date": "1991-06-06", "close": 1.1798058, "volume": 4068.0}, {"date": "1991-06-07", "close": 1.1798058, "volume": 23165.0}, {"date": "1991-06-10", "close": 1.1798058, "volume": null}, {"date": "1991-06-11", "close": 1.1798058, "volume": 7425.0}, {"date": "1991-06-12", "close": 1.21913266, "volume": 19325.0}, {"date": "1991-06-13", "close": 1.1798058, "volume": 3153.0}, {"date": "1991-06-14", "close": 1.21913266, "volume": 4577.0}, {"date": "1991-06-17", "close": 1.1798058, "volume": 18690.0}, {"date": "1991-06-18", "close": 1.21913266, "volume": 8289.0}, {"date": "1991-06-19", "close": 1.1798058, "volume": 10247.0}, {"date": "1991-06-20", "close": 1.14047894, "volume": 14901.0}, {"date": "1991-06-21", "close": 1.14047894, "volume": 20825.0}, {"date": "1991-06-24", "close": 1.10115208, "volume": 16554.0}, {"date": "1991-06-25", "close": 1.02249836, "volume": 8391.0}, {"date": "1991-06-26", "close": 1.02249836, "volume": 258398.0}, {"date": "1991-06-27", "close": 1.06182522, "volume": 27488.0}, {"date": "1991-06-28", "close": 1.06182522, "volume": 30259.0}, {"date": "1991-07-01", "close": 1.06182522, "volume": null}, {"date": "1991-07-02", "close": 1.02249836, "volume": 21461.0}, {"date": "1991-07-03", "close": 1.06182522, "volume": 8239.0}, {"date": "1991-07-04", "close": 1.02249836, "volume": 10680.0}, {"date": "1991-07-05", "close": 0.9831715, "volume": 78725.0}, {"date": "1991-07-08", "close": 1.02249836, "volume": 8493.0}, {"date": "1991-07-09", "close": 0.94384464, "volume": 10985.0}, {"date": "1991-07-10", "close": 0.9831715, "volume": 7959.0}, {"date": "1991-07-11", "close": 0.94384464, "volume": 9027.0}, {"date": "1991-07-12", "close": 0.94384464, "volume": 14265.0}, {"date": "1991-07-15", "close": 0.9831715, "volume": 14850.0}, {"date": "1991-07-16", "close": 1.02249836, "volume": 21080.0}, {"date": "1991-07-17", "close": 0.9831715, "volume": 21461.0}, {"date": "1991-07-18", "close": 0.9831715, "volume": 6535.0}, {"date": "1991-07-19", "close": 0.9831715, "volume": 51390.0}, {"date": "1991-07-22", "close": 0.9831715, "volume": 7959.0}, {"date": "1991-07-23", "close": 1.10115208, "volume": 214154.0}, {"date": "1991-07-24", "close": 1.10115208, "volume": 216137.0}, {"date": "1991-07-25", "close": 1.10115208, "volume": 35752.0}, {"date": "1991-07-26", "close": 1.10115208, "volume": 20393.0}, {"date": "1991-07-29", "close": 1.1798058, "volume": 36998.0}, {"date": "1991-07-30", "close": 1.3764401, "volume": 31022.0}, {"date": "1991-07-31", "close": 1.21913266, "volume": 46126.0}, {"date": "1991-08-01", "close": 1.25845952, "volume": 299414.0}, {"date": "1991-08-02", "close": 1.25845952, "volume": 11773.0}, {"date": "1991-08-05", "close": 1.21913266, "volume": 2924.0}, {"date": "1991-08-06", "close": 1.25845952, "volume": 5340.0}, {"date": "1991-08-07", "close": 1.25845952, "volume": 7323.0}, {"date": "1991-08-08", "close": 1.25845952, "volume": 263179.0}, {"date": "1991-08-09", "close": 1.25845952, "volume": 8264.0}, {"date": "1991-08-12", "close": 1.29778638, "volume": 7628.0}, {"date": "1991-08-13", "close": 1.29778638, "volume": 27208.0}, {"date": "1991-08-14", "close": 1.25845952, "volume": 1805.0}, {"date": "1991-08-15", "close": 1.29778638, "volume": 13985.0}, {"date": "1991-08-16", "close": 1.25845952, "volume": 5238.0}, {"date": "1991-08-19", "close": 1.21913266, "volume": 11519.0}, {"date": "1991-08-20", "close": 1.21913266, "volume": null}, {"date": "1991-08-21", "close": 1.21913266, "volume": null}, {"date": "1991-08-22", "close": 1.25845952, "volume": 11366.0}, {"date": "1991-08-23", "close": 1.29778638, "volume": 6357.0}, {"date": "1991-08-26", "close": 1.29778638, "volume": 28734.0}, {"date": "1991-08-27", "close": 1.25845952, "volume": 10680.0}, {"date": "1991-08-28", "close": 1.25845952, "volume": null}, {"date": "1991-08-29", "close": 1.25845952, "volume": null}, {"date": "1991-08-30", "close": 1.25845952, "volume": 2619.0}, {"date": "1991-09-02", "close": 1.25845952, "volume": 5391.0}, {"date": "1991-09-03", "close": 1.25845952, "volume": 839.0}, {"date": "1991-09-04", "close": 1.27812295, "volume": 254.0}, {"date": "1991-09-05", "close": 1.29778638, "volume": 50602.0}, {"date": "1991-09-06", "close": 1.29778638, "volume": 18562.0}, {"date": "1991-09-09", "close": 1.25845952, "volume": 3814.0}, {"date": "1991-09-10", "close": 1.1798058, "volume": 30844.0}, {"date": "1991-09-11", "close": 1.1798058, "volume": 13223.0}, {"date": "1991-09-12", "close": 1.1798058, "volume": 366391.0}, {"date": "1991-09-13", "close": 1.1798058, "volume": 106899.0}, {"date": "1991-09-16", "close": 1.29778638, "volume": 13985.0}, {"date": "1991-09-17", "close": 1.29778638, "volume": 16020.0}, {"date": "1991-09-18", "close": 1.25845952, "volume": 17037.0}, {"date": "1991-09-19", "close": 1.25845952, "volume": 4246.0}, {"date": "1991-09-20", "close": 1.21913266, "volume": 11951.0}, {"date": "1991-09-23", "close": 1.21913266, "volume": null}, {"date": "1991-09-24", "close": 1.21913266, "volume": 54339.0}, {"date": "1991-09-25", "close": 1.21913266, "volume": 12968.0}, {"date": "1991-09-26", "close": 1.21913266, "volume": 23699.0}, {"date": "1991-09-27", "close": 1.1798058, "volume": 27971.0}, {"date": "1991-09-30", "close": 1.25845952, "volume": 27894.0}, {"date": "1991-10-01", "close": 1.25845952, "volume": 10553.0}, {"date": "1991-10-02", "close": 1.21913266, "volume": 12027.0}, {"date": "1991-10-03", "close": 1.25845952, "volume": 9408.0}, {"date": "1991-10-04", "close": 1.21913266, "volume": 17037.0}, {"date": "1991-10-07", "close": 1.25845952, "volume": 24919.0}, {"date": "1991-10-08", "close": 1.25845952, "volume": 16732.0}, {"date": "1991-10-09", "close": 1.25845952, "volume": 30768.0}, {"date": "1991-10-10", "close": 1.21913266, "volume": 12968.0}, {"date": "1991-10-11", "close": 1.25845952, "volume": 7628.0}, {"date": "1991-10-14", "close": 1.25845952, "volume": 64892.0}, {"date": "1991-10-15", "close": 1.3764401, "volume": 23419.0}, {"date": "1991-10-16", "close": 1.49442068, "volume": 10807.0}, {"date": "1991-10-17", "close": 1.49442068, "volume": 34582.0}, {"date": "1991-10-18", "close": 1.45509382, "volume": 47372.0}, {"date": "1991-10-21", "close": 1.53374754, "volume": 9790.0}, {"date": "1991-10-22", "close": 1.53374754, "volume": 26725.0}, {"date": "1991-10-23", "close": 1.53374754, "volume": 15511.0}, {"date": "1991-10-24", "close": 1.5730744, "volume": 31251.0}, {"date": "1991-10-25", "close": 1.5730744, "volume": 9408.0}, {"date": "1991-10-28", "close": 1.53374754, "volume": 19554.0}, {"date": "1991-10-29", "close": 1.53374754, "volume": 19529.0}, {"date": "1991-10-30", "close": 1.49442068, "volume": 45109.0}, {"date": "1991-10-31", "close": 1.49442068, "volume": null}, {"date": "1991-11-01", "close": 1.5730744, "volume": 14265.0}, {"date": "1991-11-04", "close": 1.5730744, "volume": 13528.0}, {"date": "1991-11-05", "close": 1.5730744, "volume": 6103.0}, {"date": "1991-11-06", "close": 1.5730744, "volume": 61027.0}, {"date": "1991-11-07", "close": 1.53374754, "volume": 239404.0}, {"date": "1991-11-08", "close": 1.53374754, "volume": 8137.0}, {"date": "1991-11-11", "close": 1.5730744, "volume": 22351.0}, {"date": "1991-11-12", "close": 1.5730744, "volume": 12968.0}, {"date": "1991-11-13", "close": 1.53374754, "volume": 9663.0}, {"date": "1991-11-14", "close": 1.49442068, "volume": 16147.0}, {"date": "1991-11-15", "close": 1.53374754, "volume": 20368.0}, {"date": "1991-11-18", "close": 1.49442068, "volume": 25097.0}, {"date": "1991-11-19", "close": 1.53374754, "volume": 53602.0}, {"date": "1991-11-20", "close": 1.49442068, "volume": 38066.0}, {"date": "1991-11-21", "close": 1.53374754, "volume": 67155.0}, {"date": "1991-11-22", "close": 1.49442068, "volume": 23902.0}, {"date": "1991-11-25", "close": 1.49442068, "volume": 15460.0}, {"date": "1991-11-26", "close": 1.53374754, "volume": 47347.0}, {"date": "1991-11-27", "close": 1.49442068, "volume": 4831.0}, {"date": "1991-11-28", "close": 1.49442068, "volume": 13604.0}, {"date": "1991-11-29", "close": 1.49442068, "volume": 7883.0}, {"date": "1991-12-02", "close": 1.49442068, "volume": 16020.0}, {"date": "1991-12-03", "close": 1.45509382, "volume": 4323.0}, {"date": "1991-12-04", "close": 1.41576696, "volume": 11621.0}, {"date": "1991-12-05", "close": 1.45509382, "volume": 12460.0}, {"date": "1991-12-06", "close": 1.45509382, "volume": 4577.0}, {"date": "1991-12-09", "close": 1.41576696, "volume": 9663.0}, {"date": "1991-12-10", "close": 1.45509382, "volume": 14087.0}, {"date": "1991-12-11", "close": 1.41576696, "volume": 46279.0}, {"date": "1991-12-12", "close": 1.45509382, "volume": 24919.0}, {"date": "1991-12-13", "close": 1.45509382, "volume": 10095.0}, {"date": "1991-12-16", "close": 1.45509382, "volume": 18054.0}, {"date": "1991-12-17", "close": 1.41576696, "volume": 6103.0}, {"date": "1991-12-18", "close": 1.45509382, "volume": 5721.0}, {"date": "1991-12-19", "close": 1.41576696, "volume": 10324.0}, {"date": "1991-12-20", "close": 1.45509382, "volume": 254.0}, {"date": "1991-12-23", "close": 1.45509382, "volume": 763.0}, {"date": "1991-12-24", "close": 1.45509382, "volume": 3814.0}, {"date": "1991-12-25", "close": 1.45509382, "volume": null}, {"date": "1991-12-26", "close": 1.45509382, "volume": null}, {"date": "1991-12-27", "close": 1.45509382, "volume": null}, {"date": "1991-12-30", "close": 1.45509382, "volume": 21105.0}, {"date": "1991-12-31", "close": 1.41576696, "volume": 8391.0}, {"date": "1992-01-01", "close": 1.41576696, "volume": null}, {"date": "1992-01-02", "close": 1.41576696, "volume": 7730.0}, {"date": "1992-01-03", "close": 1.41576696, "volume": 254.0}, {"date": "1992-01-06", "close": 1.45509382, "volume": 40481.0}, {"date": "1992-01-07", "close": 1.49442068, "volume": 7781.0}, {"date": "1992-01-08", "close": 1.49442068, "volume": 7374.0}, {"date": "1992-01-09", "close": 1.49442068, "volume": 7323.0}, {"date": "1992-01-10", "close": 1.45509382, "volume": 3382.0}, {"date": "1992-01-13", "close": 1.49442068, "volume": 17037.0}, {"date": "1992-01-14", "close": 1.49442068, "volume": 7628.0}, {"date": "1992-01-15", "close": 1.49442068, "volume": 7272.0}, {"date": "1992-01-16", "close": 1.53374754, "volume": 16528.0}, {"date": "1992-01-17", "close": 1.53374754, "volume": 15511.0}, {"date": "1992-01-20", "close": 1.53374754, "volume": 1780.0}, {"date": "1992-01-21", "close": 1.49442068, "volume": 331326.0}, {"date": "1992-01-22", "close": 1.45509382, "volume": 3560.0}, {"date": "1992-01-23", "close": 1.45509382, "volume": 64002.0}, {"date": "1992-01-24", "close": 1.45509382, "volume": 8010.0}, {"date": "1992-01-27", "close": 1.45509382, "volume": null}, {"date": "1992-01-28", "close": 1.49442068, "volume": 12307.0}, {"date": "1992-01-29", "close": 1.45509382, "volume": 27716.0}, {"date": "1992-01-30", "close": 1.49442068, "volume": 3814.0}, {"date": "1992-01-31", "close": 1.45509382, "volume": 10680.0}, {"date": "1992-02-03", "close": 1.45509382, "volume": 11671.0}, {"date": "1992-02-04", "close": 1.45509382, "volume": null}, {"date": "1992-02-05", "close": 1.45509382, "volume": 3865.0}, {"date": "1992-02-06", "close": 1.45509382, "volume": 1780.0}, {"date": "1992-02-07", "close": 1.49442068, "volume": 24919.0}, {"date": "1992-02-10", "close": 1.45509382, "volume": 2085.0}, {"date": "1992-02-11", "close": 1.45509382, "volume": 21843.0}, {"date": "1992-02-12", "close": 1.45509382, "volume": 763.0}, {"date": "1992-02-13", "close": 1.41576696, "volume": 56450.0}, {"date": "1992-02-14", "close": 1.41576696, "volume": null}, {"date": "1992-02-17", "close": 1.3764401, "volume": 37023.0}, {"date": "1992-02-18", "close": 1.41576696, "volume": 2543.0}, {"date": "1992-02-19", "close": 1.41576696, "volume": 865.0}, {"date": "1992-02-20", "close": 1.41576696, "volume": 10425.0}, {"date": "1992-02-21", "close": 1.3764401, "volume": 13350.0}, {"date": "1992-02-24", "close": 1.3764401, "volume": 254.0}, {"date": "1992-02-25", "close": 1.3764401, "volume": 64790.0}, {"date": "1992-02-26", "close": 1.45509382, "volume": 17113.0}, {"date": "1992-02-27", "close": 1.41576696, "volume": 4933.0}, {"date": "1992-02-28", "close": 1.41576696, "volume": 27691.0}, {"date": "1992-03-02", "close": 1.41576696, "volume": 14621.0}, {"date": "1992-03-03", "close": 1.45509382, "volume": 18969.0}, {"date": "1992-03-04", "close": 1.45509382, "volume": 5798.0}, {"date": "1992-03-05", "close": 1.49442068, "volume": 13884.0}, {"date": "1992-03-06", "close": 1.45509382, "volume": 13095.0}, {"date": "1992-03-09", "close": 1.45509382, "volume": null}, {"date": "1992-03-10", "close": 1.41576696, "volume": 2416.0}, {"date": "1992-03-11", "close": 1.41576696, "volume": 9179.0}, {"date": "1992-03-12", "close": 1.45509382, "volume": 5594.0}, {"date": "1992-03-13", "close": 1.49442068, "volume": 10502.0}, {"date": "1992-03-16", "close": 1.49442068, "volume": 509.0}, {"date": "1992-03-17", "close": 1.45509382, "volume": 9027.0}, {"date": "1992-03-18", "close": 1.41576696, "volume": 7272.0}, {"date": "1992-03-19", "close": 1.45509382, "volume": 2543.0}, {"date": "1992-03-20", "close": 1.41576696, "volume": 4323.0}, {"date": "1992-03-23", "close": 1.45509382, "volume": 12460.0}, {"date": "1992-03-24", "close": 1.41576696, "volume": 1017.0}, {"date": "1992-03-25", "close": 1.45509382, "volume": 11951.0}, {"date": "1992-03-26", "close": 1.45509382, "volume": 1882.0}, {"date": "1992-03-27", "close": 1.45509382, "volume": null}, {"date": "1992-03-30", "close": 1.45509382, "volume": 12383.0}, {"date": "1992-03-31", "close": 1.41576696, "volume": 2365.0}, {"date": "1992-04-01", "close": 1.41576696, "volume": 3051.0}, {"date": "1992-04-02", "close": 1.3764401, "volume": 22046.0}, {"date": "1992-04-03", "close": 1.41576696, "volume": 3280.0}, {"date": "1992-04-06", "close": 1.41576696, "volume": 2695.0}, {"date": "1992-04-07", "close": 1.45509382, "volume": 2034.0}, {"date": "1992-04-08", "close": 1.41576696, "volume": 10425.0}, {"date": "1992-04-09", "close": 1.3764401, "volume": 10858.0}, {"date": "1992-04-10", "close": 1.41576696, "volume": 3560.0}, {"date": "1992-04-13", "close": 1.33711324, "volume": 5950.0}, {"date": "1992-04-14", "close": 1.33711324, "volume": null}, {"date": "1992-04-15", "close": 1.3764401, "volume": 1144.0}, {"date": "1992-04-16", "close": 1.3764401, "volume": 254.0}, {"date": "1992-04-17", "close": 1.3764401, "volume": null}, {"date": "1992-04-20", "close": 1.3764401, "volume": null}, {"date": "1992-04-21", "close": 1.41576696, "volume": 1424.0}, {"date": "1992-04-22", "close": 1.41576696, "volume": 10934.0}, {"date": "1992-04-23", "close": 1.41576696, "volume": 1831.0}, {"date": "1992-04-24", "close": 1.3764401, "volume": 48872.0}, {"date": "1992-04-27", "close": 1.3764401, "volume": 3331.0}, {"date": "1992-04-28", "close": 1.3764401, "volume": 966.0}, {"date": "1992-04-29", "close": 1.25845952, "volume": 3967.0}, {"date": "1992-04-30", "close": 1.33711324, "volume": 10527.0}, {"date": "1992-05-01", "close": 1.41576696, "volume": 29649.0}, {"date": "1992-05-04", "close": 1.41576696, "volume": 5340.0}, {"date": "1992-05-05", "close": 1.41576696, "volume": null}, {"date": "1992-05-06", "close": 1.41576696, "volume": 17418.0}, {"date": "1992-05-07", "close": 1.41576696, "volume": 25097.0}, {"date": "1992-05-08", "close": 1.3764401, "volume": 6789.0}, {"date": "1992-05-11", "close": 1.41576696, "volume": 2797.0}, {"date": "1992-05-12", "close": 1.3764401, "volume": 1271.0}, {"date": "1992-05-13", "close": 1.41576696, "volume": 2543.0}, {"date": "1992-05-14", "close": 1.41576696, "volume": null}, {"date": "1992-05-15", "close": 1.3764401, "volume": 7628.0}, {"date": "1992-05-18", "close": 1.49442068, "volume": 12027.0}, {"date": "1992-05-19", "close": 1.3764401, "volume": 5594.0}, {"date": "1992-05-20", "close": 1.33711324, "volume": 3382.0}, {"date": "1992-05-21", "close": 1.45509382, "volume": 509.0}, {"date": "1992-05-22", "close": 1.33711324, "volume": 17291.0}, {"date": "1992-05-25", "close": 1.25845952, "volume": 19935.0}, {"date": "1992-05-26", "close": 1.25845952, "volume": null}, {"date": "1992-05-27", "close": 1.21913266, "volume": 266510.0}, {"date": "1992-05-28", "close": 1.14047894, "volume": 2772.0}, {"date": "1992-05-29", "close": 1.21913266, "volume": 11443.0}, {"date": "1992-06-01", "close": 1.21913266, "volume": 1475.0}, {"date": "1992-06-02", "close": 1.14047894, "volume": 22046.0}, {"date": "1992-06-03", "close": 1.1798058, "volume": 29674.0}, {"date": "1992-06-04", "close": 1.21913266, "volume": 3534.0}, {"date": "1992-06-05", "close": 1.1798058, "volume": 12841.0}, {"date": "1992-06-08", "close": 1.1798058, "volume": null}, {"date": "1992-06-09", "close": 1.1798058, "volume": 2899.0}, {"date": "1992-06-10", "close": 1.1798058, "volume": 8010.0}, {"date": "1992-06-11", "close": 1.1798058, "volume": 113053.0}, {"date": "1992-06-12", "close": 1.1798058, "volume": 7196.0}, {"date": "1992-06-15", "close": 1.25845952, "volume": 10476.0}, {"date": "1992-06-16", "close": 1.29778638, "volume": 2924.0}, {"date": "1992-06-17", "close": 1.29778638, "volume": 12002.0}, {"date": "1992-06-18", "close": 1.29778638, "volume": 8823.0}, {"date": "1992-06-19", "close": 1.33711324, "volume": 7628.0}, {"date": "1992-06-22", "close": 1.29778638, "volume": 11697.0}, {"date": "1992-06-23", "close": 1.33711324, "volume": 12714.0}, {"date": "1992-06-24", "close": 1.25845952, "volume": 25174.0}, {"date": "1992-06-25", "close": 1.21913266, "volume": 5772.0}, {"date": "1992-06-26", "close": 1.21913266, "volume": 3636.0}, {"date": "1992-06-29", "close": 1.25845952, "volume": 7069.0}, {"date": "1992-06-30", "close": 1.25845952, "volume": 16147.0}, {"date": "1992-07-01", "close": 1.29778638, "volume": 2543.0}, {"date": "1992-07-02", "close": 1.29778638, "volume": 6357.0}, {"date": "1992-07-03", "close": 1.29778638, "volume": 1017.0}, {"date": "1992-07-06", "close": 1.25845952, "volume": 763.0}, {"date": "1992-07-07", "close": 1.25845952, "volume": 1399.0}, {"date": "1992-07-08", "close": 1.29778638, "volume": 915.0}, {"date": "1992-07-09", "close": 1.25845952, "volume": 5925.0}, {"date": "1992-07-10", "close": 1.25845952, "volume": 7883.0}, {"date": "1992-07-13", "close": 1.25845952, "volume": 1399.0}, {"date": "1992-07-14", "close": 1.25845952, "volume": 6357.0}, {"date": "1992-07-15", "close": 1.25845952, "volume": 4984.0}, {"date": "1992-07-16", "close": 1.25845952, "volume": 6281.0}, {"date": "1992-07-17", "close": 1.29778638, "volume": 3560.0}, {"date": "1992-07-20", "close": 1.29778638, "volume": 9917.0}, {"date": "1992-07-21", "close": 1.3764401, "volume": 25708.0}, {"date": "1992-07-22", "close": 1.3764401, "volume": 5086.0}, {"date": "1992-07-23", "close": 1.3764401, "volume": null}, {"date": "1992-07-24", "close": 1.3764401, "volume": null}, {"date": "1992-07-27", "close": 1.33711324, "volume": 1780.0}, {"date": "1992-07-28", "close": 1.33711324, "volume": 381.0}, {"date": "1992-07-29", "close": 1.29778638, "volume": 1271.0}, {"date": "1992-07-30", "close": 1.29778638, "volume": 1144.0}, {"date": "1992-07-31", "close": 1.29778638, "volume": null}, {"date": "1992-08-03", "close": 1.29778638, "volume": 16833.0}, {"date": "1992-08-04", "close": 1.29778638, "volume": 2161.0}, {"date": "1992-08-05", "close": 1.29778638, "volume": 8823.0}, {"date": "1992-08-06", "close": 1.29778638, "volume": 814.0}, {"date": "1992-08-07", "close": 1.29778638, "volume": 3941.0}, {"date": "1992-08-10", "close": 1.33711324, "volume": 255601.0}, {"date": "1992-08-11", "close": 1.29778638, "volume": 27589.0}, {"date": "1992-08-12", "close": 1.21913266, "volume": 22809.0}, {"date": "1992-08-13", "close": 1.21913266, "volume": 98406.0}, {"date": "1992-08-14", "close": 1.21913266, "volume": null}, {"date": "1992-08-17", "close": 1.21913266, "volume": 4221.0}, {"date": "1992-08-18", "close": 1.1798058, "volume": 4094.0}, {"date": "1992-08-19", "close": 1.21913266, "volume": 132708.0}, {"date": "1992-08-20", "close": 1.21913266, "volume": 254.0}, {"date": "1992-08-21", "close": 1.1798058, "volume": 258220.0}, {"date": "1992-08-24", "close": 1.1798058, "volume": null}, {"date": "1992-08-25", "close": 1.1798058, "volume": null}, {"date": "1992-08-26", "close": 1.1798058, "volume": null}, {"date": "1992-08-27", "close": 1.21913266, "volume": 2085.0}, {"date": "1992-08-28", "close": 1.21913266, "volume": 10858.0}, {"date": "1992-08-31", "close": 1.25845952, "volume": 31836.0}, {"date": "1992-09-01", "close": 1.25845952, "volume": 1780.0}, {"date": "1992-09-02", "close": 1.21913266, "volume": 24894.0}, {"date": "1992-09-03", "close": 1.21913266, "volume": 149821.0}, {"date": "1992-09-04", "close": 1.21913266, "volume": 865.0}, {"date": "1992-09-07", "close": 1.21913266, "volume": 4755.0}, {"date": "1992-09-08", "close": 1.21913266, "volume": 1780.0}, {"date": "1992-09-09", "close": 1.21913266, "volume": 2670.0}, {"date": "1992-09-10", "close": 1.25845952, "volume": 839.0}, {"date": "1992-09-11", "close": 1.25845952, "volume": 12231.0}, {"date": "1992-09-14", "close": 1.25845952, "volume": 432.0}, {"date": "1992-09-15", "close": 1.29778638, "volume": 3941.0}, {"date": "1992-09-16", "close": 1.25845952, "volume": 1780.0}, {"date": "1992-09-17", "close": 1.21913266, "volume": 269917.0}, {"date": "1992-09-18", "close": 1.21913266, "volume": 6840.0}, {"date": "1992-09-21", "close": 1.21913266, "volume": 135099.0}, {"date": "1992-09-22", "close": 1.21913266, "volume": 5976.0}, {"date": "1992-09-23", "close": 1.1798058, "volume": 141150.0}, {"date": "1992-09-24", "close": 1.21913266, "volume": 2543.0}, {"date": "1992-09-25", "close": 1.1798058, "volume": 2543.0}, {"date": "1992-09-28", "close": 1.21913266, "volume": 3306.0}, {"date": "1992-09-29", "close": 1.21913266, "volume": null}, {"date": "1992-09-30", "close": 1.25845952, "volume": 81852.0}, {"date": "1992-10-01", "close": 1.1798058, "volume": 3814.0}, {"date": "1992-10-02", "close": 1.21913266, "volume": 17952.0}, {"date": "1992-10-05", "close": 1.25845952, "volume": 333106.0}, {"date": "1992-10-06", "close": 1.1798058, "volume": 814.0}, {"date": "1992-10-07", "close": 1.21913266, "volume": 12358.0}, {"date": "1992-10-08", "close": 1.21913266, "volume": null}, {"date": "1992-10-09", "close": 1.29778638, "volume": 8417.0}, {"date": "1992-10-12", "close": 1.3764401, "volume": 12205.0}, {"date": "1992-10-13", "close": 1.3764401, "volume": 6357.0}, {"date": "1992-10-14", "close": 1.25845952, "volume": 12460.0}, {"date": "1992-10-15", "close": 1.25845952, "volume": 5086.0}, {"date": "1992-10-16", "close": 1.25845952, "volume": 4653.0}, {"date": "1992-10-19", "close": 1.25845952, "volume": 18562.0}, {"date": "1992-10-20", "close": 1.3764401, "volume": 6103.0}, {"date": "1992-10-21", "close": 1.33711324, "volume": 1271.0}, {"date": "1992-10-22", "close": 1.33711324, "volume": null}, {"date": "1992-10-23", "close": 1.29778638, "volume": 5620.0}, {"date": "1992-10-26", "close": 1.25845952, "volume": 16070.0}, {"date": "1992-10-27", "close": 1.29778638, "volume": 10197.0}, {"date": "1992-10-28", "close": 1.25845952, "volume": 6891.0}, {"date": "1992-10-29", "close": 1.25845952, "volume": 5696.0}, {"date": "1992-10-30", "close": 1.25845952, "volume": 763.0}, {"date": "1992-11-02", "close": 1.29778638, "volume": 8188.0}, {"date": "1992-11-03", "close": 1.29778638, "volume": 483.0}, {"date": "1992-11-04", "close": 1.29778638, "volume": null}, {"date": "1992-11-05", "close": 1.29778638, "volume": null}, {"date": "1992-11-06", "close": 1.33711324, "volume": 915.0}, {"date": "1992-11-09", "close": 1.3764401, "volume": 6891.0}, {"date": "1992-11-10", "close": 1.3764401, "volume": null}, {"date": "1992-11-11", "close": 1.33711324, "volume": 8061.0}, {"date": "1992-11-12", "close": 1.25845952, "volume": 5391.0}, {"date": "1992-11-13", "close": 1.29778638, "volume": 1526.0}, {"date": "1992-11-16", "close": 1.25845952, "volume": 4831.0}, {"date": "1992-11-17", "close": 1.25845952, "volume": 636.0}, {"date": "1992-11-18", "close": 1.25845952, "volume": 112646.0}, {"date": "1992-11-19", "close": 1.21913266, "volume": 458.0}, {"date": "1992-11-20", "close": 1.25845952, "volume": 1526.0}, {"date": "1992-11-23", "close": 1.21913266, "volume": 7298.0}, {"date": "1992-11-24", "close": 1.21913266, "volume": 17672.0}, {"date": "1992-11-25", "close": 1.21913266, "volume": 1526.0}, {"date": "1992-11-26", "close": 1.1798058, "volume": 1170.0}, {"date": "1992-11-27", "close": 1.1798058, "volume": 865.0}, {"date": "1992-11-30", "close": 1.1798058, "volume": 4577.0}, {"date": "1992-12-01", "close": 1.14047894, "volume": 22758.0}, {"date": "1992-12-02", "close": 1.14047894, "volume": 2136.0}, {"date": "1992-12-03", "close": 1.10115208, "volume": 3814.0}, {"date": "1992-12-04", "close": 1.14047894, "volume": 11443.0}, {"date": "1992-12-07", "close": 1.10115208, "volume": 3712.0}, {"date": "1992-12-08", "close": 1.14047894, "volume": 1271.0}, {"date": "1992-12-09", "close": 1.14047894, "volume": 3051.0}, {"date": "1992-12-10", "close": 1.1798058, "volume": 9307.0}, {"date": "1992-12-11", "close": 1.1798058, "volume": 4374.0}, {"date": "1992-12-14", "close": 1.14047894, "volume": 25174.0}, {"date": "1992-12-15", "close": 1.10115208, "volume": 5823.0}, {"date": "1992-12-16", "close": 1.10115208, "volume": 12078.0}, {"date": "1992-12-17", "close": 1.06182522, "volume": 135378.0}, {"date": "1992-12-18", "close": 1.10115208, "volume": 5696.0}, {"date": "1992-12-21", "close": 1.10115208, "volume": 36362.0}, {"date": "1992-12-22", "close": 1.06182522, "volume": 28937.0}, {"date": "1992-12-23", "close": 1.02249836, "volume": 15333.0}, {"date": "1992-12-24", "close": 0.9831715, "volume": 12256.0}, {"date": "1992-12-25", "close": 0.9831715, "volume": null}, {"date": "1992-12-28", "close": 0.9831715, "volume": null}, {"date": "1992-12-29", "close": 1.02249836, "volume": 36184.0}, {"date": "1992-12-30", "close": 1.10115208, "volume": 6103.0}, {"date": "1992-12-31", "close": 1.10115208, "volume": null}, {"date": "1993-01-01", "close": 1.10115208, "volume": null}, {"date": "1993-01-04", "close": 1.10115208, "volume": 20368.0}, {"date": "1993-01-05", "close": 1.10115208, "volume": null}, {"date": "1993-01-06", "close": 1.02249836, "volume": 1882.0}, {"date": "1993-01-07", "close": 1.10115208, "volume": 3865.0}, {"date": "1993-01-08", "close": 1.10115208, "volume": 3051.0}, {"date": "1993-01-11", "close": 1.10115208, "volume": 12205.0}, {"date": "1993-01-12", "close": 1.1798058, "volume": 30666.0}, {"date": "1993-01-13", "close": 1.1798058, "volume": 40176.0}, {"date": "1993-01-14", "close": 1.14047894, "volume": 763.0}, {"date": "1993-01-15", "close": 1.14047894, "volume": 5264.0}, {"date": "1993-01-18", "close": 1.1798058, "volume": 5086.0}, {"date": "1993-01-19", "close": 1.06182522, "volume": 126122.0}, {"date": "1993-01-20", "close": 1.06182522, "volume": null}, {"date": "1993-01-21", "close": 1.10115208, "volume": 323443.0}, {"date": "1993-01-22", "close": 1.06182522, "volume": 177004.0}, {"date": "1993-01-25", "close": 1.10115208, "volume": 6611.0}, {"date": "1993-01-26", "close": 1.10115208, "volume": 13528.0}, {"date": "1993-01-27", "close": 1.02249836, "volume": 20088.0}, {"date": "1993-01-28", "close": 1.06182522, "volume": 1271.0}, {"date": "1993-01-29", "close": 1.02249836, "volume": 7883.0}, {"date": "1993-02-01", "close": 1.10115208, "volume": 108323.0}, {"date": "1993-02-02", "close": 1.1798058, "volume": 12867.0}, {"date": "1993-02-03", "close": 1.25845952, "volume": 20520.0}, {"date": "1993-02-04", "close": 1.29778638, "volume": 41600.0}, {"date": "1993-02-05", "close": 1.29778638, "volume": 34328.0}, {"date": "1993-02-08", "close": 1.25845952, "volume": 15257.0}, {"date": "1993-02-09", "close": 1.21913266, "volume": 41447.0}, {"date": "1993-02-10", "close": 1.25845952, "volume": 17088.0}, {"date": "1993-02-11", "close": 1.25845952, "volume": 11468.0}, {"date": "1993-02-12", "close": 1.29778638, "volume": 18308.0}, {"date": "1993-02-15", "close": 1.25845952, "volume": 6255.0}, {"date": "1993-02-16", "close": 1.25845952, "volume": 128106.0}, {"date": "1993-02-17", "close": 1.1798058, "volume": 2060.0}, {"date": "1993-02-18", "close": 1.21913266, "volume": 2670.0}, {"date": "1993-02-19", "close": 1.25845952, "volume": 27716.0}, {"date": "1993-02-22", "close": 1.25845952, "volume": 6560.0}, {"date": "1993-02-23", "close": 1.29778638, "volume": 48237.0}, {"date": "1993-02-24", "close": 1.29778638, "volume": 19325.0}, {"date": "1993-02-25", "close": 1.25845952, "volume": 2975.0}, {"date": "1993-02-26", "close": 1.29778638, "volume": 42821.0}, {"date": "1993-03-01", "close": 1.29778638, "volume": 84624.0}, {"date": "1993-03-02", "close": 1.33711324, "volume": 56119.0}, {"date": "1993-03-03", "close": 1.33711324, "volume": 28200.0}, {"date": "1993-03-04", "close": 1.33711324, "volume": 1678.0}, {"date": "1993-03-05", "close": 1.41576696, "volume": 15689.0}, {"date": "1993-03-08", "close": 1.3764401, "volume": 2390.0}, {"date": "1993-03-09", "close": 1.53374754, "volume": 16579.0}, {"date": "1993-03-10", "close": 1.49442068, "volume": 41193.0}, {"date": "1993-03-11", "close": 1.45509382, "volume": 31963.0}, {"date": "1993-03-12", "close": 1.41576696, "volume": 8289.0}, {"date": "1993-03-15", "close": 1.41576696, "volume": null}, {"date": "1993-03-16", "close": 1.41576696, "volume": 20241.0}, {"date": "1993-03-17", "close": 1.3764401, "volume": 88133.0}, {"date": "1993-03-18", "close": 1.3764401, "volume": null}, {"date": "1993-03-19", "close": 1.49442068, "volume": 35091.0}, {"date": "1993-03-22", "close": 1.45509382, "volume": 43736.0}, {"date": "1993-03-23", "close": 1.45509382, "volume": 9052.0}, {"date": "1993-03-24", "close": 1.41576696, "volume": 43533.0}, {"date": "1993-03-25", "close": 1.41576696, "volume": 11544.0}, {"date": "1993-03-26", "close": 1.49442068, "volume": 26801.0}, {"date": "1993-03-29", "close": 1.45509382, "volume": 21563.0}, {"date": "1993-03-30", "close": 1.45509382, "volume": 24411.0}, {"date": "1993-03-31", "close": 1.45509382, "volume": 24182.0}, {"date": "1993-04-01", "close": 1.49442068, "volume": 6357.0}, {"date": "1993-04-02", "close": 1.45509382, "volume": 8239.0}, {"date": "1993-04-05", "close": 1.49442068, "volume": 50754.0}, {"date": "1993-04-06", "close": 1.49442068, "volume": 124317.0}, {"date": "1993-04-07", "close": 1.49442068, "volume": 21105.0}, {"date": "1993-04-08", "close": 1.45509382, "volume": 5950.0}, {"date": "1993-04-09", "close": 1.45509382, "volume": null}, {"date": "1993-04-12", "close": 1.45509382, "volume": null}, {"date": "1993-04-13", "close": 1.45509382, "volume": 30259.0}, {"date": "1993-04-14", "close": 1.45509382, "volume": 40558.0}, {"date": "1993-04-15", "close": 1.49442068, "volume": 16732.0}, {"date": "1993-04-16", "close": 1.49442068, "volume": 7196.0}, {"date": "1993-04-19", "close": 1.49442068, "volume": 19020.0}, {"date": "1993-04-20", "close": 1.49442068, "volume": 24411.0}, {"date": "1993-04-21", "close": 1.53374754, "volume": 34582.0}, {"date": "1993-04-22", "close": 1.53374754, "volume": 11646.0}, {"date": "1993-04-23", "close": 1.53374754, "volume": 2034.0}, {"date": "1993-04-26", "close": 1.49442068, "volume": 17622.0}, {"date": "1993-04-27", "close": 1.49442068, "volume": 2975.0}, {"date": "1993-04-28", "close": 1.49442068, "volume": 9408.0}, {"date": "1993-04-29", "close": 1.49442068, "volume": 7374.0}, {"date": "1993-04-30", "close": 1.41576696, "volume": 33972.0}, {"date": "1993-05-03", "close": 1.45509382, "volume": 55026.0}, {"date": "1993-05-04", "close": 1.45509382, "volume": 13985.0}, {"date": "1993-05-05", "close": 1.29778638, "volume": 20368.0}, {"date": "1993-05-06", "close": 1.3764401, "volume": 18105.0}, {"date": "1993-05-07", "close": 1.41576696, "volume": 2543.0}, {"date": "1993-05-10", "close": 1.3764401, "volume": 7628.0}, {"date": "1993-05-11", "close": 1.3764401, "volume": null}, {"date": "1993-05-12", "close": 1.49442068, "volume": 27589.0}, {"date": "1993-05-13", "close": 1.45509382, "volume": 4831.0}, {"date": "1993-05-14", "close": 1.3764401, "volume": 4831.0}, {"date": "1993-05-17", "close": 1.3764401, "volume": 15333.0}, {"date": "1993-05-18", "close": 1.3764401, "volume": 10959.0}, {"date": "1993-05-19", "close": 1.3764401, "volume": 1475.0}, {"date": "1993-05-20", "close": 1.33711324, "volume": 2543.0}, {"date": "1993-05-21", "close": 1.3764401, "volume": 58611.0}, {"date": "1993-05-24", "close": 1.41576696, "volume": 12180.0}, {"date": "1993-05-25", "close": 1.45509382, "volume": 14977.0}, {"date": "1993-05-26", "close": 1.49442068, "volume": 15282.0}, {"date": "1993-05-27", "close": 1.41576696, "volume": 25072.0}, {"date": "1993-05-28", "close": 1.45509382, "volume": 69520.0}, {"date": "1993-05-31", "close": 1.41576696, "volume": 16681.0}, {"date": "1993-06-01", "close": 1.41576696, "volume": 14748.0}, {"date": "1993-06-02", "close": 1.45509382, "volume": 17316.0}, {"date": "1993-06-03", "close": 1.45509382, "volume": 99398.0}, {"date": "1993-06-04", "close": 1.3764401, "volume": 6560.0}, {"date": "1993-06-07", "close": 1.45509382, "volume": 29903.0}, {"date": "1993-06-08", "close": 1.25845952, "volume": 55662.0}, {"date": "1993-06-09", "close": 1.21913266, "volume": 8035.0}, {"date": "1993-06-10", "close": 1.1798058, "volume": 39591.0}, {"date": "1993-06-11", "close": 1.1798058, "volume": null}, {"date": "1993-06-14", "close": 1.1798058, "volume": null}, {"date": "1993-06-15", "close": 1.21913266, "volume": 10934.0}, {"date": "1993-06-16", "close": 1.21913266, "volume": 559.0}, {"date": "1993-06-17", "close": 1.25845952, "volume": 12587.0}, {"date": "1993-06-18", "close": 1.21913266, "volume": 5721.0}, {"date": "1993-06-21", "close": 1.25845952, "volume": 8747.0}, {"date": "1993-06-22", "close": 1.1798058, "volume": 5747.0}, {"date": "1993-06-23", "close": 1.1798058, "volume": 2467.0}, {"date": "1993-06-24", "close": 1.1798058, "volume": null}, {"date": "1993-06-25", "close": 1.14047894, "volume": 63646.0}, {"date": "1993-06-28", "close": 1.14047894, "volume": 43024.0}, {"date": "1993-06-29", "close": 1.14047894, "volume": 26954.0}, {"date": "1993-06-30", "close": 1.25845952, "volume": 5823.0}, {"date": "1993-07-01", "close": 1.25845952, "volume": 4196.0}, {"date": "1993-07-02", "close": 1.25845952, "volume": null}, {"date": "1993-07-05", "close": 1.1798058, "volume": 9103.0}, {"date": "1993-07-06", "close": 1.1798058, "volume": null}, {"date": "1993-07-07", "close": 1.21913266, "volume": 6077.0}, {"date": "1993-07-08", "close": 1.25845952, "volume": 21868.0}, {"date": "1993-07-09", "close": 1.25845952, "volume": 34836.0}, {"date": "1993-07-12", "close": 1.21913266, "volume": 19274.0}, {"date": "1993-07-13", "close": 1.21913266, "volume": 254.0}, {"date": "1993-07-14", "close": 1.21913266, "volume": 2161.0}, {"date": "1993-07-15", "close": 1.1798058, "volume": 81369.0}, {"date": "1993-07-16", "close": 1.1798058, "volume": 8391.0}, {"date": "1993-07-19", "close": 1.1798058, "volume": 1144.0}, {"date": "1993-07-20", "close": 1.14047894, "volume": 9663.0}, {"date": "1993-07-21", "close": 1.1798058, "volume": 285327.0}, {"date": "1993-07-22", "close": 1.1798058, "volume": 13960.0}, {"date": "1993-07-23", "close": 1.1798058, "volume": 5696.0}, {"date": "1993-07-26", "close": 1.21913266, "volume": 6357.0}, {"date": "1993-07-27", "close": 1.1798058, "volume": 135226.0}, {"date": "1993-07-28", "close": 1.21913266, "volume": 2772.0}, {"date": "1993-07-29", "close": 1.14047894, "volume": 383478.0}, {"date": "1993-07-30", "close": 1.1798058, "volume": 63773.0}, {"date": "1993-08-02", "close": 1.14047894, "volume": 9713.0}, {"date": "1993-08-03", "close": 1.14047894, "volume": 8289.0}, {"date": "1993-08-04", "close": 1.1798058, "volume": 117528.0}, {"date": "1993-08-05", "close": 1.1798058, "volume": 1017.0}, {"date": "1993-08-06", "close": 1.14047894, "volume": 8773.0}, {"date": "1993-08-09", "close": 1.14047894, "volume": 7654.0}, {"date": "1993-08-10", "close": 1.1798058, "volume": 39947.0}, {"date": "1993-08-11", "close": 1.1798058, "volume": 1449.0}, {"date": "1993-08-12", "close": 1.1798058, "volume": 15867.0}, {"date": "1993-08-13", "close": 1.14047894, "volume": 36387.0}, {"date": "1993-08-16", "close": 1.1798058, "volume": 107535.0}, {"date": "1993-08-17", "close": 1.21913266, "volume": 99728.0}, {"date": "1993-08-18", "close": 1.21913266, "volume": 5086.0}, {"date": "1993-08-19", "close": 1.25845952, "volume": 23267.0}, {"date": "1993-08-20", "close": 1.21913266, "volume": 17545.0}, {"date": "1993-08-23", "close": 1.14047894, "volume": 39566.0}, {"date": "1993-08-24", "close": 1.14047894, "volume": 8773.0}, {"date": "1993-08-25", "close": 1.1798058, "volume": 3890.0}, {"date": "1993-08-26", "close": 1.21913266, "volume": 285327.0}, {"date": "1993-08-27", "close": 1.21913266, "volume": 4831.0}, {"date": "1993-08-30", "close": 1.1798058, "volume": 23012.0}, {"date": "1993-08-31", "close": 1.1798058, "volume": 20851.0}, {"date": "1993-09-01", "close": 1.21913266, "volume": 19224.0}, {"date": "1993-09-02", "close": 1.25845952, "volume": 8849.0}, {"date": "1993-09-03", "close": 1.21913266, "volume": 5925.0}, {"date": "1993-09-06", "close": 1.25845952, "volume": 16274.0}, {"date": "1993-09-07", "close": 1.29778638, "volume": 85819.0}, {"date": "1993-09-08", "close": 1.29778638, "volume": 82590.0}, {"date": "1993-09-09", "close": 1.29778638, "volume": 391132.0}, {"date": "1993-09-10", "close": 1.33711324, "volume": 17189.0}, {"date": "1993-09-13", "close": 1.41576696, "volume": 64078.0}, {"date": "1993-09-14", "close": 1.45509382, "volume": 79335.0}, {"date": "1993-09-15", "close": 1.41576696, "volume": 85997.0}, {"date": "1993-09-16", "close": 1.41576696, "volume": 26114.0}, {"date": "1993-09-17", "close": 1.33711324, "volume": 80200.0}, {"date": "1993-09-20", "close": 1.3764401, "volume": 12790.0}, {"date": "1993-09-21", "close": 1.3764401, "volume": 13757.0}, {"date": "1993-09-22", "close": 1.33711324, "volume": 10858.0}, {"date": "1993-09-23", "close": 1.3764401, "volume": 25936.0}, {"date": "1993-09-24", "close": 1.45509382, "volume": 26191.0}, {"date": "1993-09-27", "close": 1.3764401, "volume": 12002.0}, {"date": "1993-09-28", "close": 1.3764401, "volume": 5136.0}, {"date": "1993-09-29", "close": 1.33711324, "volume": 28708.0}, {"date": "1993-09-30", "close": 1.41576696, "volume": 18512.0}, {"date": "1993-10-01", "close": 1.33711324, "volume": 26928.0}, {"date": "1993-10-04", "close": 1.33711324, "volume": 27589.0}, {"date": "1993-10-05", "close": 1.29778638, "volume": 19579.0}, {"date": "1993-10-06", "close": 1.33711324, "volume": 10019.0}, {"date": "1993-10-07", "close": 1.33711324, "volume": 16020.0}, {"date": "1993-10-08", "close": 1.33711324, "volume": 7196.0}, {"date": "1993-10-11", "close": 1.25845952, "volume": 152211.0}, {"date": "1993-10-12", "close": 1.29778638, "volume": 18435.0}, {"date": "1993-10-13", "close": 1.29778638, "volume": 41854.0}, {"date": "1993-10-14", "close": 1.33711324, "volume": 32599.0}, {"date": "1993-10-15", "close": 1.29778638, "volume": 46737.0}, {"date": "1993-10-18", "close": 1.29778638, "volume": 44651.0}, {"date": "1993-10-19", "close": 1.29778638, "volume": 28022.0}, {"date": "1993-10-20", "close": 1.29778638, "volume": 28352.0}, {"date": "1993-10-21", "close": 1.29778638, "volume": 9535.0}, {"date": "1993-10-22", "close": 1.29778638, "volume": 4246.0}, {"date": "1993-10-25", "close": 1.29778638, "volume": 5899.0}, {"date": "1993-10-26", "close": 1.3764401, "volume": 36108.0}, {"date": "1993-10-27", "close": 1.45509382, "volume": 25402.0}, {"date": "1993-10-28", "close": 1.3764401, "volume": 8620.0}, {"date": "1993-10-29", "close": 1.33711324, "volume": 63214.0}, {"date": "1993-11-01", "close": 1.45509382, "volume": 22148.0}, {"date": "1993-11-02", "close": 1.45509382, "volume": 7349.0}, {"date": "1993-11-03", "close": 1.45509382, "volume": 6103.0}, {"date": "1993-11-04", "close": 1.41576696, "volume": 41041.0}, {"date": "1993-11-05", "close": 1.33711324, "volume": 13655.0}, {"date": "1993-11-08", "close": 1.33711324, "volume": 40990.0}, {"date": "1993-11-09", "close": 1.3764401, "volume": 16986.0}, {"date": "1993-11-10", "close": 1.3764401, "volume": 6332.0}, {"date": "1993-11-11", "close": 1.3764401, "volume": 24640.0}, {"date": "1993-11-12", "close": 1.41576696, "volume": 13299.0}, {"date": "1993-11-15", "close": 1.41576696, "volume": 57340.0}, {"date": "1993-11-16", "close": 1.25845952, "volume": 178860.0}, {"date": "1993-11-17", "close": 1.45509382, "volume": 22631.0}, {"date": "1993-11-18", "close": 1.41576696, "volume": 42999.0}, {"date": "1993-11-19", "close": 1.29778638, "volume": 140921.0}, {"date": "1993-11-22", "close": 1.41576696, "volume": 20978.0}, {"date": "1993-11-23", "close": 1.3764401, "volume": 69927.0}, {"date": "1993-11-24", "close": 1.41576696, "volume": 69927.0}, {"date": "1993-11-25", "close": 1.45509382, "volume": 7120.0}, {"date": "1993-11-26", "close": 1.41576696, "volume": 17418.0}, {"date": "1993-11-29", "close": 1.3764401, "volume": 31200.0}, {"date": "1993-11-30", "close": 1.3764401, "volume": 11239.0}, {"date": "1993-12-01", "close": 1.3764401, "volume": 4577.0}, {"date": "1993-12-02", "close": 1.49442068, "volume": 73741.0}, {"date": "1993-12-03", "close": 1.45509382, "volume": 13579.0}, {"date": "1993-12-06", "close": 1.45509382, "volume": 1907.0}, {"date": "1993-12-07", "close": 1.45509382, "volume": 18308.0}, {"date": "1993-12-08", "close": 1.3764401, "volume": 61434.0}, {"date": "1993-12-09", "close": 1.45509382, "volume": 20597.0}, {"date": "1993-12-10", "close": 1.41576696, "volume": 890.0}, {"date": "1993-12-13", "close": 1.45509382, "volume": 3814.0}, {"date": "1993-12-14", "close": 1.53374754, "volume": 64841.0}, {"date": "1993-12-15", "close": 1.45509382, "volume": 10959.0}, {"date": "1993-12-16", "close": 1.45509382, "volume": 5594.0}, {"date": "1993-12-17", "close": 1.41576696, "volume": 31429.0}, {"date": "1993-12-20", "close": 1.3764401, "volume": 32141.0}, {"date": "1993-12-21", "close": 1.3764401, "volume": 2543.0}, {"date": "1993-12-22", "close": 1.3764401, "volume": 2416.0}, {"date": "1993-12-23", "close": 1.41576696, "volume": 1271.0}, {"date": "1993-12-24", "close": 1.41576696, "volume": 8900.0}, {"date": "1993-12-27", "close": 1.41576696, "volume": null}, {"date": "1993-12-28", "close": 1.41576696, "volume": null}, {"date": "1993-12-29", "close": 1.41576696, "volume": 33056.0}, {"date": "1993-12-30", "close": 1.45509382, "volume": 27716.0}, {"date": "1993-12-31", "close": 1.49442068, "volume": 15231.0}, {"date": "1994-01-03", "close": 1.49442068, "volume": null}, {"date": "1994-01-04", "close": 1.49442068, "volume": null}, {"date": "1994-01-05", "close": 1.5730744, "volume": 28250.0}, {"date": "1994-01-06", "close": 1.65172812, "volume": 63061.0}, {"date": "1994-01-07", "close": 1.69105498, "volume": 37633.0}, {"date": "1994-01-10", "close": 1.69105498, "volume": 28556.0}, {"date": "1994-01-11", "close": 1.7697087, "volume": 38396.0}, {"date": "1994-01-12", "close": 1.69105498, "volume": 64485.0}, {"date": "1994-01-13", "close": 1.69105498, "volume": 44321.0}, {"date": "1994-01-14", "close": 1.73038184, "volume": 45084.0}, {"date": "1994-01-17", "close": 1.73038184, "volume": 38650.0}, {"date": "1994-01-18", "close": 1.65172812, "volume": 32166.0}, {"date": "1994-01-19", "close": 1.65172812, "volume": 6993.0}, {"date": "1994-01-20", "close": 1.61240126, "volume": 18181.0}, {"date": "1994-01-21", "close": 1.7697087, "volume": 287335.0}, {"date": "1994-01-24", "close": 1.69105498, "volume": 27818.0}, {"date": "1994-01-25", "close": 1.61240126, "volume": 14570.0}, {"date": "1994-01-26", "close": 1.61240126, "volume": null}, {"date": "1994-01-27", "close": 1.65172812, "volume": 68325.0}, {"date": "1994-01-28", "close": 1.65172812, "volume": 41956.0}, {"date": "1994-01-31", "close": 1.61240126, "volume": 34633.0}, {"date": "1994-02-01", "close": 1.65172812, "volume": 35650.0}, {"date": "1994-02-02", "close": 1.65172812, "volume": 65706.0}, {"date": "1994-02-03", "close": 1.73038184, "volume": 61459.0}, {"date": "1994-02-04", "close": 1.73038184, "volume": 35091.0}, {"date": "1994-02-07", "close": 1.65172812, "volume": 43227.0}, {"date": "1994-02-08", "close": 1.69105498, "volume": 76233.0}, {"date": "1994-02-09", "close": 1.69105498, "volume": 35345.0}, {"date": "1994-02-10", "close": 1.69105498, "volume": 28072.0}, {"date": "1994-02-11", "close": 1.73038184, "volume": 6510.0}, {"date": "1994-02-14", "close": 1.69105498, "volume": 21715.0}, {"date": "1994-02-15", "close": 1.69105498, "volume": 12155.0}, {"date": "1994-02-16", "close": 1.69105498, "volume": 79259.0}, {"date": "1994-02-17", "close": 1.84836242, "volume": 185090.0}, {"date": "1994-02-18", "close": 1.92701614, "volume": 159026.0}, {"date": "1994-02-21", "close": 1.88768928, "volume": 60493.0}, {"date": "1994-02-22", "close": 1.92701614, "volume": 46533.0}, {"date": "1994-02-23", "close": 1.92701614, "volume": 27411.0}, {"date": "1994-02-24", "close": 1.92701614, "volume": 13045.0}, {"date": "1994-02-25", "close": 1.84836242, "volume": 28962.0}, {"date": "1994-02-28", "close": 1.92701614, "volume": 43355.0}, {"date": "1994-03-01", "close": 1.966343, "volume": 54772.0}, {"date": "1994-03-02", "close": 1.966343, "volume": 228597.0}, {"date": "1994-03-03", "close": 2.00566986, "volume": 111934.0}, {"date": "1994-03-04", "close": 1.966343, "volume": 76080.0}, {"date": "1994-03-07", "close": 2.1629773, "volume": 177868.0}, {"date": "1994-03-08", "close": 2.00566986, "volume": 152873.0}, {"date": "1994-03-09", "close": 1.7697087, "volume": 41371.0}, {"date": "1994-03-10", "close": 1.69105498, "volume": 47652.0}, {"date": "1994-03-11", "close": 1.7697087, "volume": 12002.0}, {"date": "1994-03-14", "close": 1.7697087, "volume": 20012.0}, {"date": "1994-03-15", "close": 1.69105498, "volume": 38320.0}, {"date": "1994-03-16", "close": 1.69105498, "volume": 22656.0}, {"date": "1994-03-17", "close": 1.73038184, "volume": 26776.0}, {"date": "1994-03-18", "close": 1.69105498, "volume": 3356.0}, {"date": "1994-03-21", "close": 1.65172812, "volume": 37125.0}, {"date": "1994-03-22", "close": 1.61240126, "volume": 21359.0}, {"date": "1994-03-23", "close": 1.5730744, "volume": 6942.0}, {"date": "1994-03-24", "close": 1.65172812, "volume": 31175.0}, {"date": "1994-03-25", "close": 1.65172812, "volume": 19910.0}, {"date": "1994-03-28", "close": 1.61240126, "volume": 15257.0}, {"date": "1994-03-29", "close": 1.5730744, "volume": 15409.0}, {"date": "1994-03-30", "close": 1.5730744, "volume": 27030.0}, {"date": "1994-03-31", "close": 1.53374754, "volume": 7628.0}, {"date": "1994-04-01", "close": 1.53374754, "volume": null}, {"date": "1994-04-04", "close": 1.53374754, "volume": null}, {"date": "1994-04-05", "close": 1.45509382, "volume": 1399.0}, {"date": "1994-04-06", "close": 1.5730744, "volume": 19122.0}, {"date": "1994-04-07", "close": 1.5730744, "volume": 11163.0}, {"date": "1994-04-08", "close": 1.5730744, "volume": 8645.0}, {"date": "1994-04-11", "close": 1.5730744, "volume": 24462.0}, {"date": "1994-04-12", "close": 1.5730744, "volume": 12587.0}, {"date": "1994-04-13", "close": 1.5730744, "volume": 13655.0}, {"date": "1994-04-14", "close": 1.53374754, "volume": 3814.0}, {"date": "1994-04-15", "close": 1.53374754, "volume": 23292.0}, {"date": "1994-04-18", "close": 1.53374754, "volume": 2034.0}, {"date": "1994-04-19", "close": 1.53374754, "volume": 13477.0}, {"date": "1994-04-20", "close": 1.53374754, "volume": 27386.0}, {"date": "1994-04-21", "close": 1.45509382, "volume": 8366.0}, {"date": "1994-04-22", "close": 1.45509382, "volume": 9154.0}, {"date": "1994-04-25", "close": 1.45509382, "volume": null}, {"date": "1994-04-26", "close": 1.45509382, "volume": 8951.0}, {"date": "1994-04-27", "close": 1.45509382, "volume": 25046.0}, {"date": "1994-04-28", "close": 1.45509382, "volume": 1577.0}, {"date": "1994-04-29", "close": 1.45509382, "volume": 21715.0}, {"date": "1994-05-02", "close": 1.41576696, "volume": 13985.0}, {"date": "1994-05-03", "close": 1.41576696, "volume": 6103.0}, {"date": "1994-05-04", "close": 1.45509382, "volume": 21181.0}, {"date": "1994-05-05", "close": 1.3764401, "volume": 52737.0}, {"date": "1994-05-06", "close": 1.33711324, "volume": 7628.0}, {"date": "1994-05-09", "close": 1.33711324, "volume": 11443.0}, {"date": "1994-05-10", "close": 1.25845952, "volume": 147482.0}, {"date": "1994-05-11", "close": 1.29778638, "volume": 255551.0}, {"date": "1994-05-12", "close": 1.25845952, "volume": 105780.0}, {"date": "1994-05-13", "close": 1.1798058, "volume": 607956.0}, {"date": "1994-05-16", "close": 1.1798058, "volume": 86175.0}, {"date": "1994-05-17", "close": 1.21913266, "volume": 24919.0}, {"date": "1994-05-18", "close": 1.25845952, "volume": 83454.0}, {"date": "1994-05-19", "close": 1.25845952, "volume": 12409.0}, {"date": "1994-05-20", "close": 1.21913266, "volume": 26826.0}, {"date": "1994-05-23", "close": 1.21913266, "volume": 17545.0}, {"date": "1994-05-24", "close": 1.21913266, "volume": 12485.0}, {"date": "1994-05-25", "close": 1.21913266, "volume": 21080.0}, {"date": "1994-05-26", "close": 1.1798058, "volume": 43075.0}, {"date": "1994-05-27", "close": 1.14047894, "volume": 15969.0}, {"date": "1994-05-30", "close": 1.1798058, "volume": 42515.0}, {"date": "1994-05-31", "close": 1.21913266, "volume": 5086.0}, {"date": "1994-06-01", "close": 1.21913266, "volume": 49686.0}, {"date": "1994-06-02", "close": 1.21913266, "volume": 16554.0}, {"date": "1994-06-03", "close": 1.1798058, "volume": 18334.0}, {"date": "1994-06-06", "close": 1.1798058, "volume": 18664.0}, {"date": "1994-06-07", "close": 1.21913266, "volume": 4577.0}, {"date": "1994-06-08", "close": 1.21913266, "volume": 21639.0}, {"date": "1994-06-09", "close": 1.1798058, "volume": 6230.0}, {"date": "1994-06-10", "close": 1.1798058, "volume": 26928.0}, {"date": "1994-06-13", "close": 1.1798058, "volume": null}, {"date": "1994-06-14", "close": 1.10115208, "volume": 20190.0}, {"date": "1994-06-15", "close": 1.10115208, "volume": 86709.0}, {"date": "1994-06-16", "close": 1.06182522, "volume": 5391.0}, {"date": "1994-06-17", "close": 1.02249836, "volume": 125105.0}, {"date": "1994-06-20", "close": 1.02249836, "volume": 147634.0}, {"date": "1994-06-21", "close": 1.02249836, "volume": 35675.0}, {"date": "1994-06-22", "close": 1.02249836, "volume": 39337.0}, {"date": "1994-06-23", "close": 1.02249836, "volume": 94999.0}, {"date": "1994-06-24", "close": 1.10115208, "volume": 22656.0}, {"date": "1994-06-27", "close": 1.10115208, "volume": 29242.0}, {"date": "1994-06-28", "close": 1.06182522, "volume": 35243.0}, {"date": "1994-06-29", "close": 1.02249836, "volume": 104127.0}, {"date": "1994-06-30", "close": 1.10115208, "volume": 30869.0}, {"date": "1994-07-01", "close": 1.14047894, "volume": 1780.0}, {"date": "1994-07-04", "close": 1.14047894, "volume": 9713.0}, {"date": "1994-07-05", "close": 1.06182522, "volume": 25046.0}, {"date": "1994-07-06", "close": 1.02249836, "volume": 37633.0}, {"date": "1994-07-07", "close": 1.02249836, "volume": 32446.0}, {"date": "1994-07-08", "close": 1.02249836, "volume": 9663.0}, {"date": "1994-07-11", "close": 1.10115208, "volume": 8137.0}, {"date": "1994-07-12", "close": 1.10115208, "volume": 34328.0}, {"date": "1994-07-13", "close": 1.06182522, "volume": 4196.0}, {"date": "1994-07-14", "close": 1.06182522, "volume": 6535.0}, {"date": "1994-07-15", "close": 1.10115208, "volume": 16579.0}, {"date": "1994-07-18", "close": 1.10115208, "volume": 47525.0}, {"date": "1994-07-19", "close": 1.06182522, "volume": 26954.0}, {"date": "1994-07-20", "close": 1.06182522, "volume": null}, {"date": "1994-07-21", "close": 1.06182522, "volume": 29751.0}, {"date": "1994-07-22", "close": 1.06182522, "volume": 4475.0}, {"date": "1994-07-25", "close": 1.06182522, "volume": 3560.0}, {"date": "1994-07-26", "close": 1.06182522, "volume": 21385.0}, {"date": "1994-07-27", "close": 1.02249836, "volume": 1017.0}, {"date": "1994-07-28", "close": 1.06182522, "volume": 1475.0}, {"date": "1994-07-29", "close": 1.06182522, "volume": 15689.0}, {"date": "1994-08-01", "close": 1.10115208, "volume": 38905.0}, {"date": "1994-08-02", "close": 1.06182522, "volume": 24385.0}, {"date": "1994-08-03", "close": 1.10115208, "volume": 47042.0}, {"date": "1994-08-04", "close": 1.06182522, "volume": 2975.0}, {"date": "1994-08-05", "close": 1.06182522, "volume": 22122.0}, {"date": "1994-08-08", "close": 1.06182522, "volume": 13731.0}, {"date": "1994-08-09", "close": 1.06182522, "volume": null}, {"date": "1994-08-10", "close": 1.06182522, "volume": 13731.0}, {"date": "1994-08-11", "close": 1.14047894, "volume": 92659.0}, {"date": "1994-08-12", "close": 1.14047894, "volume": null}, {"date": "1994-08-15", "close": 1.25845952, "volume": 65935.0}, {"date": "1994-08-16", "close": 1.33711324, "volume": 54467.0}, {"date": "1994-08-17", "close": 1.3764401, "volume": 1072346.0}, {"date": "1994-08-18", "close": 1.29778638, "volume": 45262.0}, {"date": "1994-08-19", "close": 1.25845952, "volume": 2619.0}, {"date": "1994-08-22", "close": 1.25845952, "volume": 13223.0}, {"date": "1994-08-23", "close": 1.29778638, "volume": 14494.0}, {"date": "1994-08-24", "close": 1.25845952, "volume": 4043.0}, {"date": "1994-08-25", "close": 1.25845952, "volume": 3941.0}, {"date": "1994-08-26", "close": 1.25845952, "volume": 3280.0}, {"date": "1994-08-29", "close": 1.25845952, "volume": 12714.0}, {"date": "1994-08-30", "close": 1.25845952, "volume": 3484.0}, {"date": "1994-08-31", "close": 1.21913266, "volume": 3026.0}, {"date": "1994-09-01", "close": 1.21913266, "volume": null}, {"date": "1994-09-02", "close": 1.25845952, "volume": 12358.0}, {"date": "1994-09-05", "close": 1.1798058, "volume": 9993.0}, {"date": "1994-09-06", "close": 1.1798058, "volume": 59120.0}, {"date": "1994-09-07", "close": 1.14047894, "volume": 5518.0}, {"date": "1994-09-08", "close": 1.14047894, "volume": 13985.0}, {"date": "1994-09-09", "close": 1.14047894, "volume": 6103.0}, {"date": "1994-09-12", "close": 1.06182522, "volume": 13223.0}, {"date": "1994-09-13", "close": 1.06182522, "volume": 13095.0}, {"date": "1994-09-14", "close": 1.06182522, "volume": null}, {"date": "1994-09-15", "close": 1.06182522, "volume": 7857.0}, {"date": "1994-09-16", "close": 1.10115208, "volume": 40100.0}, {"date": "1994-09-19", "close": 1.06182522, "volume": 13121.0}, {"date": "1994-09-20", "close": 1.10115208, "volume": 20342.0}, {"date": "1994-09-21", "close": 1.06182522, "volume": 8391.0}, {"date": "1994-09-22", "close": 1.06182522, "volume": 15943.0}, {"date": "1994-09-23", "close": 1.10115208, "volume": 29751.0}, {"date": "1994-09-26", "close": 1.06182522, "volume": 32293.0}, {"date": "1994-09-27", "close": 0.9831715, "volume": 67384.0}, {"date": "1994-09-28", "close": 1.06182522, "volume": 12180.0}, {"date": "1994-09-29", "close": 1.10115208, "volume": 509.0}, {"date": "1994-09-30", "close": 1.10115208, "volume": 7552.0}, {"date": "1994-10-03", "close": 1.10115208, "volume": 5976.0}, {"date": "1994-10-04", "close": 1.14047894, "volume": 9205.0}, {"date": "1994-10-05", "close": 1.06182522, "volume": 9663.0}, {"date": "1994-10-06", "close": 1.10115208, "volume": 763.0}, {"date": "1994-10-07", "close": 1.06182522, "volume": 3662.0}, {"date": "1994-10-10", "close": 1.10115208, "volume": 9052.0}, {"date": "1994-10-11", "close": 1.10115208, "volume": 10171.0}, {"date": "1994-10-12", "close": 1.10115208, "volume": 7628.0}, {"date": "1994-10-13", "close": 1.25845952, "volume": 36820.0}, {"date": "1994-10-14", "close": 1.10115208, "volume": 8645.0}, {"date": "1994-10-17", "close": 1.1798058, "volume": 9408.0}, {"date": "1994-10-18", "close": 1.21913266, "volume": 9663.0}, {"date": "1994-10-19", "close": 1.21913266, "volume": 1271.0}, {"date": "1994-10-20", "close": 1.21913266, "volume": null}, {"date": "1994-10-21", "close": 1.14047894, "volume": 3967.0}, {"date": "1994-10-24", "close": 1.14047894, "volume": 1424.0}, {"date": "1994-10-25", "close": 1.14047894, "volume": 6179.0}, {"date": "1994-10-26", "close": 1.10115208, "volume": 5086.0}, {"date": "1994-10-27", "close": 1.10115208, "volume": 13680.0}, {"date": "1994-10-28", "close": 1.06182522, "volume": 2797.0}, {"date": "1994-10-31", "close": 1.06182522, "volume": null}, {"date": "1994-11-01", "close": 1.06182522, "volume": 7883.0}, {"date": "1994-11-02", "close": 1.06182522, "volume": null}, {"date": "1994-11-03", "close": 1.02249836, "volume": 2390.0}, {"date": "1994-11-04", "close": 1.10115208, "volume": 4831.0}, {"date": "1994-11-07", "close": 1.02249836, "volume": 4068.0}, {"date": "1994-11-08", "close": 1.02249836, "volume": 915.0}, {"date": "1994-11-09", "close": 1.06182522, "volume": 33972.0}, {"date": "1994-11-10", "close": 1.10115208, "volume": 34735.0}, {"date": "1994-11-11", "close": 1.10115208, "volume": null}, {"date": "1994-11-14", "close": 1.02249836, "volume": 20190.0}, {"date": "1994-11-15", "close": 1.02249836, "volume": 10934.0}, {"date": "1994-11-16", "close": 1.02249836, "volume": 2899.0}, {"date": "1994-11-17", "close": 1.02249836, "volume": 14087.0}, {"date": "1994-11-18", "close": 1.02249836, "volume": 4374.0}, {"date": "1994-11-21", "close": 0.9831715, "volume": 7044.0}, {"date": "1994-11-22", "close": 0.9831715, "volume": 27335.0}, {"date": "1994-11-23", "close": 0.90451778, "volume": 9663.0}, {"date": "1994-11-24", "close": 0.94384464, "volume": 5747.0}, {"date": "1994-11-25", "close": 0.9831715, "volume": 20597.0}, {"date": "1994-11-28", "close": 0.9831715, "volume": 33565.0}, {"date": "1994-11-29", "close": 0.9831715, "volume": 16782.0}, {"date": "1994-11-30", "close": 0.9831715, "volume": 5772.0}, {"date": "1994-12-01", "close": 0.94384464, "volume": 17749.0}, {"date": "1994-12-02", "close": 0.94384464, "volume": 102.0}, {"date": "1994-12-05", "close": 0.86519092, "volume": 7883.0}, {"date": "1994-12-06", "close": 0.90451778, "volume": 9154.0}, {"date": "1994-12-07", "close": 0.86519092, "volume": 23394.0}, {"date": "1994-12-08", "close": 0.94384464, "volume": 8722.0}, {"date": "1994-12-09", "close": 0.90451778, "volume": 1907.0}, {"date": "1994-12-12", "close": 0.90451778, "volume": 610.0}, {"date": "1994-12-13", "close": 0.86519092, "volume": 4424.0}, {"date": "1994-12-14", "close": 0.94384464, "volume": 5289.0}, {"date": "1994-12-15", "close": 0.94384464, "volume": 9815.0}, {"date": "1994-12-16", "close": 0.9831715, "volume": 15053.0}, {"date": "1994-12-19", "close": 0.90451778, "volume": 5976.0}, {"date": "1994-12-20", "close": 0.90451778, "volume": null}, {"date": "1994-12-21", "close": 0.90451778, "volume": 15460.0}, {"date": "1994-12-22", "close": 0.86519092, "volume": 10273.0}, {"date": "1994-12-23", "close": 0.90451778, "volume": 1017.0}, {"date": "1994-12-26", "close": 0.90451778, "volume": null}, {"date": "1994-12-27", "close": 0.90451778, "volume": null}, {"date": "1994-12-28", "close": 0.90451778, "volume": 2034.0}, {"date": "1994-12-29", "close": 0.86519092, "volume": 509.0}, {"date": "1994-12-30", "close": 0.86519092, "volume": null}, {"date": "1995-01-02", "close": 0.86519092, "volume": null}, {"date": "1995-01-03", "close": 0.86519092, "volume": 509.0}, {"date": "1995-01-04", "close": 0.94384464, "volume": 1271.0}, {"date": "1995-01-05", "close": 0.94384464, "volume": null}, {"date": "1995-01-06", "close": 0.90451778, "volume": 5086.0}, {"date": "1995-01-09", "close": 0.90451778, "volume": 21512.0}, {"date": "1995-01-10", "close": 0.90451778, "volume": 11849.0}, {"date": "1995-01-11", "close": 0.90451778, "volume": 3789.0}, {"date": "1995-01-12", "close": 0.94384464, "volume": 7628.0}, {"date": "1995-01-13", "close": 0.9831715, "volume": 3178.0}, {"date": "1995-01-16", "close": 0.9831715, "volume": null}, {"date": "1995-01-17", "close": 0.94384464, "volume": 10222.0}, {"date": "1995-01-18", "close": 0.90451778, "volume": 1882.0}, {"date": "1995-01-19", "close": 0.90451778, "volume": 4323.0}, {"date": "1995-01-20", "close": 0.90451778, "volume": 6001.0}, {"date": "1995-01-23", "close": 0.90451778, "volume": 1399.0}, {"date": "1995-01-24", "close": 0.86519092, "volume": 11722.0}, {"date": "1995-01-25", "close": 0.86519092, "volume": 5086.0}, {"date": "1995-01-26", "close": 0.86519092, "volume": null}, {"date": "1995-01-27", "close": 0.90451778, "volume": 53170.0}, {"date": "1995-01-30", "close": 0.90451778, "volume": 5086.0}, {"date": "1995-01-31", "close": 0.90451778, "volume": 4348.0}, {"date": "1995-02-01", "close": 0.90451778, "volume": 2822.0}, {"date": "1995-02-02", "close": 0.90451778, "volume": 22631.0}, {"date": "1995-02-03", "close": 0.94384464, "volume": 5009.0}, {"date": "1995-02-06", "close": 0.94384464, "volume": 3458.0}, {"date": "1995-02-07", "close": 0.94384464, "volume": null}, {"date": "1995-02-08", "close": 0.86519092, "volume": 16426.0}, {"date": "1995-02-09", "close": 0.86519092, "volume": 5645.0}, {"date": "1995-02-10", "close": 0.82586406, "volume": 5467.0}, {"date": "1995-02-13", "close": 0.82586406, "volume": 5086.0}, {"date": "1995-02-14", "close": 0.82586406, "volume": 7628.0}, {"date": "1995-02-15", "close": 0.7865372, "volume": 11188.0}, {"date": "1995-02-16", "close": 0.7865372, "volume": 10298.0}, {"date": "1995-02-17", "close": 0.7865372, "volume": 12714.0}, {"date": "1995-02-20", "close": 0.7865372, "volume": 19274.0}, {"date": "1995-02-21", "close": 0.94384464, "volume": 27513.0}, {"date": "1995-02-22", "close": 0.90451778, "volume": 8417.0}, {"date": "1995-02-23", "close": 0.86519092, "volume": 1017.0}, {"date": "1995-02-24", "close": 0.82586406, "volume": 7628.0}, {"date": "1995-02-27", "close": 0.82586406, "volume": 3560.0}, {"date": "1995-02-28", "close": 0.82586406, "volume": 6332.0}, {"date": "1995-03-01", "close": 0.90451778, "volume": 20546.0}, {"date": "1995-03-02", "close": 0.82586406, "volume": 15002.0}, {"date": "1995-03-03", "close": 0.86519092, "volume": 15002.0}, {"date": "1995-03-06", "close": 0.86519092, "volume": null}, {"date": "1995-03-07", "close": 0.82586406, "volume": 11239.0}, {"date": "1995-03-08", "close": 0.7865372, "volume": 20469.0}, {"date": "1995-03-09", "close": 0.82586406, "volume": 15511.0}, {"date": "1995-03-10", "close": 0.7865372, "volume": 5213.0}, {"date": "1995-03-13", "close": 0.74721034, "volume": 65604.0}, {"date": "1995-03-14", "close": 0.74721034, "volume": 13604.0}, {"date": "1995-03-15", "close": 0.70788348, "volume": 11010.0}, {"date": "1995-03-16", "close": 0.70788348, "volume": 9917.0}, {"date": "1995-03-17", "close": 0.66855662, "volume": 23902.0}, {"date": "1995-03-20", "close": 0.66855662, "volume": 2314.0}, {"date": "1995-03-21", "close": 0.66855662, "volume": 8849.0}, {"date": "1995-03-22", "close": 0.70788348, "volume": 29496.0}, {"date": "1995-03-23", "close": 0.62922976, "volume": 37176.0}, {"date": "1995-03-24", "close": 0.62922976, "volume": 15511.0}, {"date": "1995-03-27", "close": 0.70788348, "volume": 17393.0}, {"date": "1995-03-28", "close": 0.66855662, "volume": 2085.0}, {"date": "1995-03-29", "close": 0.62922976, "volume": 74377.0}, {"date": "1995-03-30", "close": 0.62922976, "volume": 3509.0}, {"date": "1995-03-31", "close": 0.62922976, "volume": 43075.0}, {"date": "1995-04-03", "close": 0.66855662, "volume": 18817.0}, {"date": "1995-04-04", "close": 0.66855662, "volume": 86760.0}, {"date": "1995-04-05", "close": 0.66855662, "volume": 26623.0}, {"date": "1995-04-06", "close": 0.66855662, "volume": 33845.0}, {"date": "1995-04-07", "close": 0.66855662, "volume": 45262.0}, {"date": "1995-04-10", "close": 0.66855662, "volume": 17800.0}, {"date": "1995-04-11", "close": 0.66855662, "volume": 39922.0}, {"date": "1995-04-12", "close": 0.66855662, "volume": 13680.0}, {"date": "1995-04-13", "close": 0.62922976, "volume": 29496.0}, {"date": "1995-04-14", "close": 0.62922976, "volume": null}, {"date": "1995-04-17", "close": 0.62922976, "volume": null}, {"date": "1995-04-18", "close": 0.62922976, "volume": 6866.0}, {"date": "1995-04-19", "close": 0.62922976, "volume": 12409.0}, {"date": "1995-04-20", "close": 0.62922976, "volume": 32649.0}, {"date": "1995-04-21", "close": 0.62922976, "volume": null}, {"date": "1995-04-24", "close": 0.62922976, "volume": 5365.0}, {"date": "1995-04-25", "close": 0.62922976, "volume": null}, {"date": "1995-04-26", "close": 0.62922976, "volume": 2365.0}, {"date": "1995-04-27", "close": 0.62922976, "volume": 5594.0}, {"date": "1995-04-28", "close": 0.66855662, "volume": 2543.0}, {"date": "1995-05-01", "close": 0.62922976, "volume": 3458.0}, {"date": "1995-05-02", "close": 0.66855662, "volume": 34251.0}, {"date": "1995-05-03", "close": 0.62922976, "volume": 9891.0}, {"date": "1995-05-04", "close": 0.66855662, "volume": 66977.0}, {"date": "1995-05-05", "close": 0.5899029, "volume": 110001.0}, {"date": "1995-05-08", "close": 0.5899029, "volume": 6103.0}, {"date": "1995-05-09", "close": 0.51124918, "volume": 87396.0}, {"date": "1995-05-10", "close": 0.5899029, "volume": 20342.0}, {"date": "1995-05-11", "close": 0.62922976, "volume": 34607.0}, {"date": "1995-05-12", "close": 0.5899029, "volume": 31531.0}, {"date": "1995-05-15", "close": 0.62922976, "volume": 39668.0}, {"date": "1995-05-16", "close": 0.62922976, "volume": null}, {"date": "1995-05-17", "close": 0.5899029, "volume": 3916.0}, {"date": "1995-05-18", "close": 0.5899029, "volume": null}, {"date": "1995-05-19", "close": 0.5899029, "volume": 4272.0}, {"date": "1995-05-22", "close": 0.5899029, "volume": 2543.0}, {"date": "1995-05-23", "close": 0.5899029, "volume": 19834.0}, {"date": "1995-05-24", "close": 0.5899029, "volume": 24741.0}, {"date": "1995-05-25", "close": 0.55057604, "volume": 4831.0}, {"date": "1995-05-26", "close": 0.51124918, "volume": 51593.0}, {"date": "1995-05-29", "close": 0.47192232, "volume": 37379.0}, {"date": "1995-05-30", "close": 0.51124918, "volume": 11697.0}, {"date": "1995-05-31", "close": 0.51124918, "volume": 13273.0}, {"date": "1995-06-01", "close": 0.51124918, "volume": 62553.0}, {"date": "1995-06-02", "close": 0.51124918, "volume": 43761.0}, {"date": "1995-06-05", "close": 0.51124918, "volume": 16706.0}, {"date": "1995-06-06", "close": 0.47192232, "volume": 10273.0}, {"date": "1995-06-07", "close": 0.47192232, "volume": 7628.0}, {"date": "1995-06-08", "close": 0.43259546, "volume": 176978.0}, {"date": "1995-06-09", "close": 0.47192232, "volume": 27818.0}, {"date": "1995-06-12", "close": 0.47192232, "volume": null}, {"date": "1995-06-13", "close": 0.47192232, "volume": 27538.0}, {"date": "1995-06-14", "close": 0.47192232, "volume": null}, {"date": "1995-06-15", "close": 0.47192232, "volume": 13350.0}, {"date": "1995-06-16", "close": 0.43259546, "volume": 13299.0}, {"date": "1995-06-19", "close": 0.43259546, "volume": 38091.0}, {"date": "1995-06-20", "close": 0.3932686, "volume": 17189.0}, {"date": "1995-06-21", "close": 0.3932686, "volume": 107662.0}, {"date": "1995-06-22", "close": 0.37360517, "volume": 31073.0}, {"date": "1995-06-23", "close": 0.43259546, "volume": 39337.0}, {"date": "1995-06-26", "close": 0.3932686, "volume": 230250.0}, {"date": "1995-06-27", "close": 0.3932686, "volume": 13757.0}, {"date": "1995-06-28", "close": 0.43259546, "volume": 20342.0}, {"date": "1995-06-29", "close": 0.47192232, "volume": 97185.0}, {"date": "1995-06-30", "close": 0.47192232, "volume": 38142.0}, {"date": "1995-07-03", "close": 0.47192232, "volume": 2467.0}, {"date": "1995-07-04", "close": 0.47192232, "volume": null}, {"date": "1995-07-05", "close": 0.51124918, "volume": 36540.0}, {"date": "1995-07-06", "close": 0.55057604, "volume": 20317.0}, {"date": "1995-07-07", "close": 0.55057604, "volume": 32955.0}, {"date": "1995-07-10", "close": 0.5899029, "volume": 12180.0}, {"date": "1995-07-11", "close": 0.70788348, "volume": 43355.0}, {"date": "1995-07-12", "close": 0.70788348, "volume": 2543.0}, {"date": "1995-07-13", "close": 0.5899029, "volume": 27767.0}, {"date": "1995-07-14", "close": 0.51124918, "volume": 22656.0}, {"date": "1995-07-17", "close": 0.47192232, "volume": 50220.0}, {"date": "1995-07-18", "close": 0.47192232, "volume": 11137.0}, {"date": "1995-07-19", "close": 0.47192232, "volume": 95024.0}, {"date": "1995-07-20", "close": 0.43259546, "volume": 104407.0}, {"date": "1995-07-21", "close": 0.47192232, "volume": 2034.0}, {"date": "1995-07-24", "close": 0.43259546, "volume": 10425.0}, {"date": "1995-07-25", "close": 0.43259546, "volume": 4577.0}, {"date": "1995-07-26", "close": 0.47192232, "volume": 31581.0}, {"date": "1995-07-27", "close": 0.47192232, "volume": 38650.0}, {"date": "1995-07-28", "close": 0.47192232, "volume": 127.0}, {"date": "1995-07-31", "close": 0.47192232, "volume": 1322.0}, {"date": "1995-08-01", "close": 0.47192232, "volume": 7628.0}, {"date": "1995-08-02", "close": 0.47192232, "volume": 339056.0}, {"date": "1995-08-03", "close": 0.47192232, "volume": 257000.0}, {"date": "1995-08-04", "close": 0.47192232, "volume": 71402.0}, {"date": "1995-08-07", "close": 0.43259546, "volume": 19325.0}, {"date": "1995-08-08", "close": 0.43259546, "volume": 22478.0}, {"date": "1995-08-09", "close": 0.43259546, "volume": 13731.0}, {"date": "1995-08-10", "close": 0.47192232, "volume": 5086.0}, {"date": "1995-08-11", "close": 0.43259546, "volume": 3331.0}, {"date": "1995-08-14", "close": 0.43259546, "volume": null}, {"date": "1995-08-15", "close": 0.47192232, "volume": 38142.0}, {"date": "1995-08-16", "close": 0.47192232, "volume": 5976.0}, {"date": "1995-08-17", "close": 0.47192232, "volume": 1526.0}, {"date": "1995-08-18", "close": 0.47192232, "volume": 3738.0}, {"date": "1995-08-21", "close": 0.47192232, "volume": 5086.0}, {"date": "1995-08-22", "close": 0.47192232, "volume": null}, {"date": "1995-08-23", "close": 0.47192232, "volume": 102652.0}, {"date": "1995-08-24", "close": 0.47192232, "volume": null}, {"date": "1995-08-25", "close": 0.47192232, "volume": null}, {"date": "1995-08-28", "close": 0.47192232, "volume": 2543.0}, {"date": "1995-08-29", "close": 0.47192232, "volume": 33717.0}, {"date": "1995-08-30", "close": 0.47192232, "volume": 2848.0}, {"date": "1995-08-31", "close": 0.47192232, "volume": 6789.0}, {"date": "1995-09-01", "close": 0.47192232, "volume": 3051.0}, {"date": "1995-09-04", "close": 0.51124918, "volume": 3382.0}, {"date": "1995-09-05", "close": 0.55057604, "volume": 21131.0}, {"date": "1995-09-06", "close": 0.55057604, "volume": 6382.0}, {"date": "1995-09-07", "close": 0.51124918, "volume": 89201.0}, {"date": "1995-09-08", "close": 0.51124918, "volume": null}, {"date": "1995-09-11", "close": 0.55057604, "volume": 6942.0}, {"date": "1995-09-12", "close": 0.51124918, "volume": 34328.0}, {"date": "1995-09-13", "close": 0.51124918, "volume": 45262.0}, {"date": "1995-09-14", "close": 0.51124918, "volume": 121037.0}, {"date": "1995-09-15", "close": 0.47192232, "volume": 10807.0}, {"date": "1995-09-18", "close": 0.47192232, "volume": 509.0}, {"date": "1995-09-19", "close": 0.51124918, "volume": 51364.0}, {"date": "1995-09-20", "close": 0.47192232, "volume": 1399.0}, {"date": "1995-09-21", "close": 0.51124918, "volume": 29395.0}, {"date": "1995-09-22", "close": 0.51124918, "volume": 11697.0}, {"date": "1995-09-25", "close": 0.51124918, "volume": 22377.0}, {"date": "1995-09-26", "close": 0.51124918, "volume": 2034.0}, {"date": "1995-09-27", "close": 0.51124918, "volume": 2034.0}, {"date": "1995-09-28", "close": 0.51124918, "volume": null}, {"date": "1995-09-29", "close": 0.47192232, "volume": 42210.0}, {"date": "1995-10-02", "close": 0.47192232, "volume": null}, {"date": "1995-10-03", "close": 0.51124918, "volume": 52941.0}, {"date": "1995-10-04", "close": 0.51124918, "volume": 26369.0}, {"date": "1995-10-05", "close": 0.51124918, "volume": 110611.0}, {"date": "1995-10-06", "close": 0.51124918, "volume": 177995.0}, {"date": "1995-10-09", "close": 0.47192232, "volume": 27818.0}, {"date": "1995-10-10", "close": 0.47192232, "volume": 102296.0}, {"date": "1995-10-11", "close": 0.47192232, "volume": 282504.0}, {"date": "1995-10-12", "close": 0.47192232, "volume": 130369.0}, {"date": "1995-10-13", "close": 0.47192232, "volume": 3051.0}, {"date": "1995-10-16", "close": 0.43259546, "volume": 11671.0}, {"date": "1995-10-17", "close": 0.43259546, "volume": 38345.0}, {"date": "1995-10-18", "close": 0.43259546, "volume": 30513.0}, {"date": "1995-10-19", "close": 0.43259546, "volume": 66596.0}, {"date": "1995-10-20", "close": 0.3932686, "volume": 410051.0}, {"date": "1995-10-23", "close": 0.3932686, "volume": 74097.0}, {"date": "1995-10-24", "close": 0.3932686, "volume": 120172.0}, {"date": "1995-10-25", "close": 0.3932686, "volume": 85717.0}, {"date": "1995-10-26", "close": 0.3932686, "volume": 5035.0}, {"date": "1995-10-27", "close": 0.37360517, "volume": 14926.0}, {"date": "1995-10-30", "close": 0.3932686, "volume": 12765.0}, {"date": "1995-10-31", "close": 0.37360517, "volume": 47576.0}, {"date": "1995-11-01", "close": 0.37360517, "volume": 62934.0}, {"date": "1995-11-02", "close": 0.3932686, "volume": 75495.0}, {"date": "1995-11-03", "close": 0.43259546, "volume": 314289.0}, {"date": "1995-11-06", "close": 0.47192232, "volume": 649683.0}, {"date": "1995-11-07", "close": 0.43259546, "volume": 129377.0}, {"date": "1995-11-08", "close": 0.47192232, "volume": 320824.0}, {"date": "1995-11-09", "close": 0.51124918, "volume": 1171540.0}, {"date": "1995-11-10", "close": 0.51124918, "volume": 979229.0}, {"date": "1995-11-13", "close": 0.51124918, "volume": 1269209.0}, {"date": "1995-11-14", "close": 0.55057604, "volume": 514814.0}, {"date": "1995-11-15", "close": 0.55057604, "volume": 755209.0}, {"date": "1995-11-16", "close": 0.66855662, "volume": 3938657.0}, {"date": "1995-11-17", "close": 0.66855662, "volume": 2463761.0}, {"date": "1995-11-20", "close": 0.62922976, "volume": 340403.0}, {"date": "1995-11-21", "close": 0.66855662, "volume": 799199.0}, {"date": "1995-11-22", "close": 0.74721034, "volume": 1358207.0}, {"date": "1995-11-23", "close": 0.74721034, "volume": 335242.0}, {"date": "1995-11-24", "close": 0.7865372, "volume": 795283.0}, {"date": "1995-11-27", "close": 0.7865372, "volume": 4447978.0}, {"date": "1995-11-28", "close": 0.82586406, "volume": 350854.0}, {"date": "1995-11-29", "close": 0.74721034, "volume": 69800.0}, {"date": "1995-11-30", "close": 0.74721034, "volume": 54263.0}, {"date": "1995-12-01", "close": 0.70788348, "volume": 411068.0}, {"date": "1995-12-04", "close": 0.70788348, "volume": 29166.0}, {"date": "1995-12-05", "close": 0.70788348, "volume": 209628.0}, {"date": "1995-12-06", "close": 0.70788348, "volume": 73792.0}, {"date": "1995-12-07", "close": 0.70788348, "volume": 115850.0}, {"date": "1995-12-08", "close": 0.64889319, "volume": 58484.0}, {"date": "1995-12-11", "close": 0.64889319, "volume": 35345.0}, {"date": "1995-12-12", "close": 0.72754691, "volume": 132912.0}, {"date": "1995-12-13", "close": 0.70788348, "volume": 47754.0}, {"date": "1995-12-14", "close": 0.70788348, "volume": 32039.0}, {"date": "1995-12-15", "close": 0.72754691, "volume": 6993.0}, {"date": "1995-12-18", "close": 0.72754691, "volume": 65019.0}, {"date": "1995-12-19", "close": 0.70788348, "volume": 7628.0}, {"date": "1995-12-20", "close": 0.74721034, "volume": 60137.0}, {"date": "1995-12-21", "close": 0.74721034, "volume": 101890.0}, {"date": "1995-12-22", "close": 0.74721034, "volume": 621967.0}, {"date": "1995-12-25", "close": 0.74721034, "volume": null}, {"date": "1995-12-26", "close": 0.74721034, "volume": null}, {"date": "1995-12-27", "close": 0.74721034, "volume": 7628.0}, {"date": "1995-12-28", "close": 0.74721034, "volume": 226842.0}, {"date": "1995-12-29", "close": 0.74721034, "volume": 19020.0}, {"date": "1996-01-01", "close": 0.74721034, "volume": null}, {"date": "1996-01-02", "close": 0.74721034, "volume": 4424.0}, {"date": "1996-01-03", "close": 0.76687377, "volume": 230123.0}, {"date": "1996-01-04", "close": 0.80620063, "volume": 372672.0}, {"date": "1996-01-05", "close": 0.86519092, "volume": 989400.0}, {"date": "1996-01-08", "close": 0.86519092, "volume": 494014.0}, {"date": "1996-01-09", "close": 0.86519092, "volume": 300100.0}, {"date": "1996-01-10", "close": 0.86519092, "volume": 65223.0}, {"date": "1996-01-11", "close": 0.86519092, "volume": 839325.0}, {"date": "1996-01-12", "close": 0.86519092, "volume": 368806.0}, {"date": "1996-01-15", "close": 0.94384464, "volume": 540140.0}, {"date": "1996-01-16", "close": 0.94384464, "volume": 212577.0}, {"date": "1996-01-17", "close": 0.94384464, "volume": 211306.0}, {"date": "1996-01-18", "close": 0.94384464, "volume": 116968.0}, {"date": "1996-01-19", "close": 0.96350807, "volume": 62044.0}, {"date": "1996-01-22", "close": 0.90451778, "volume": 28479.0}, {"date": "1996-01-23", "close": 0.90451778, "volume": 58993.0}, {"date": "1996-01-24", "close": 0.94384464, "volume": 24284.0}, {"date": "1996-01-25", "close": 0.94384464, "volume": 430240.0}, {"date": "1996-01-26", "close": 0.94384464, "volume": null}, {"date": "1996-01-29", "close": 0.94384464, "volume": 20063.0}, {"date": "1996-01-30", "close": 0.90451778, "volume": 40024.0}, {"date": "1996-01-31", "close": 0.90451778, "volume": 33819.0}, {"date": "1996-02-01", "close": 0.94384464, "volume": 92812.0}, {"date": "1996-02-02", "close": 0.9831715, "volume": 92812.0}, {"date": "1996-02-05", "close": 0.94384464, "volume": 150254.0}, {"date": "1996-02-06", "close": 0.90451778, "volume": 21359.0}, {"date": "1996-02-07", "close": 0.90451778, "volume": 52305.0}, {"date": "1996-02-08", "close": 0.96350807, "volume": 104127.0}, {"date": "1996-02-09", "close": 0.96350807, "volume": 142574.0}, {"date": "1996-02-12", "close": 0.96350807, "volume": 34455.0}, {"date": "1996-02-13", "close": 0.9831715, "volume": 274113.0}, {"date": "1996-02-14", "close": 0.9831715, "volume": 31327.0}, {"date": "1996-02-15", "close": 0.9831715, "volume": 26877.0}, {"date": "1996-02-16", "close": 1.00283493, "volume": 50907.0}, {"date": "1996-02-19", "close": 0.96350807, "volume": 55763.0}, {"date": "1996-02-20", "close": 0.96350807, "volume": 40812.0}, {"date": "1996-02-21", "close": 0.94384464, "volume": 104153.0}, {"date": "1996-02-22", "close": 0.94384464, "volume": 123503.0}, {"date": "1996-02-23", "close": 0.9831715, "volume": 33692.0}, {"date": "1996-02-26", "close": 0.96350807, "volume": 4577.0}, {"date": "1996-02-27", "close": 0.96350807, "volume": 133242.0}, {"date": "1996-02-28", "close": 0.94384464, "volume": 65324.0}, {"date": "1996-02-29", "close": 0.9831715, "volume": 40456.0}, {"date": "1996-03-01", "close": 0.94384464, "volume": 5340.0}, {"date": "1996-03-04", "close": 0.90451778, "volume": 83760.0}, {"date": "1996-03-05", "close": 0.90451778, "volume": 101966.0}, {"date": "1996-03-06", "close": 0.86519092, "volume": 45796.0}, {"date": "1996-03-07", "close": 0.86519092, "volume": 11188.0}, {"date": "1996-03-08", "close": 0.80620063, "volume": 16884.0}, {"date": "1996-03-11", "close": 0.7865372, "volume": 81217.0}, {"date": "1996-03-12", "close": 0.9831715, "volume": 276910.0}, {"date": "1996-03-13", "close": 1.10115208, "volume": 1028457.0}, {"date": "1996-03-14", "close": 1.16014237, "volume": 1033162.0}, {"date": "1996-03-15", "close": 1.33711324, "volume": 727721.0}, {"date": "1996-03-18", "close": 1.31744981, "volume": 1291662.0}, {"date": "1996-03-19", "close": 1.25845952, "volume": 290056.0}, {"date": "1996-03-20", "close": 1.25845952, "volume": 76665.0}, {"date": "1996-03-21", "close": 1.25845952, "volume": 61485.0}, {"date": "1996-03-22", "close": 1.25845952, "volume": 86175.0}, {"date": "1996-03-25", "close": 1.27812295, "volume": 5976.0}, {"date": "1996-03-26", "close": 1.25845952, "volume": 61281.0}, {"date": "1996-03-27", "close": 1.21913266, "volume": 41447.0}, {"date": "1996-03-28", "close": 1.1798058, "volume": 2072324.0}, {"date": "1996-03-29", "close": 1.21913266, "volume": 32192.0}, {"date": "1996-04-01", "close": 1.19946923, "volume": 42465.0}, {"date": "1996-04-02", "close": 1.1798058, "volume": 63443.0}, {"date": "1996-04-03", "close": 1.19946923, "volume": 24462.0}, {"date": "1996-04-04", "close": 1.19946923, "volume": 509.0}, {"date": "1996-04-05", "close": 1.19946923, "volume": null}, {"date": "1996-04-08", "close": 1.19946923, "volume": null}, {"date": "1996-04-09", "close": 1.19946923, "volume": 30513.0}, {"date": "1996-04-10", "close": 1.1798058, "volume": 140032.0}, {"date": "1996-04-11", "close": 1.1798058, "volume": 10400.0}, {"date": "1996-04-12", "close": 1.19946923, "volume": 47296.0}, {"date": "1996-04-15", "close": 1.19946923, "volume": 1253622.0}, {"date": "1996-04-16", "close": 1.21913266, "volume": 76436.0}, {"date": "1996-04-17", "close": 1.19946923, "volume": 168002.0}, {"date": "1996-04-18", "close": 1.21913266, "volume": 213594.0}, {"date": "1996-04-19", "close": 1.25845952, "volume": 83327.0}, {"date": "1996-04-22", "close": 1.23879609, "volume": 41473.0}, {"date": "1996-04-23", "close": 1.23879609, "volume": 24945.0}, {"date": "1996-04-24", "close": 1.23879609, "volume": 48644.0}, {"date": "1996-04-25", "close": 1.23879609, "volume": null}, {"date": "1996-04-26", "close": 1.25845952, "volume": 43227.0}, {"date": "1996-04-29", "close": 1.25845952, "volume": 22809.0}, {"date": "1996-04-30", "close": 1.23879609, "volume": 103898.0}, {"date": "1996-05-01", "close": 1.27812295, "volume": 171282.0}, {"date": "1996-05-02", "close": 1.3764401, "volume": 166553.0}, {"date": "1996-05-03", "close": 1.3764401, "volume": 320773.0}, {"date": "1996-05-06", "close": 1.41576696, "volume": 136802.0}, {"date": "1996-05-07", "close": 1.59273783, "volume": 1057649.0}, {"date": "1996-05-08", "close": 1.53374754, "volume": 286674.0}, {"date": "1996-05-09", "close": 1.53374754, "volume": 81547.0}, {"date": "1996-05-10", "close": 1.61240126, "volume": 419332.0}, {"date": "1996-05-13", "close": 1.63206469, "volume": 157704.0}, {"date": "1996-05-14", "close": 1.61240126, "volume": 149796.0}, {"date": "1996-05-15", "close": 1.5730744, "volume": 136243.0}, {"date": "1996-05-16", "close": 1.61240126, "volume": 63494.0}, {"date": "1996-05-17", "close": 1.67139155, "volume": 79869.0}, {"date": "1996-05-20", "close": 1.65172812, "volume": 112442.0}, {"date": "1996-05-21", "close": 1.69105498, "volume": 40990.0}, {"date": "1996-05-22", "close": 1.65172812, "volume": 48542.0}, {"date": "1996-05-23", "close": 1.69105498, "volume": 62731.0}, {"date": "1996-05-24", "close": 1.69105498, "volume": 58052.0}, {"date": "1996-05-27", "close": 1.59273783, "volume": 58789.0}, {"date": "1996-05-28", "close": 1.5730744, "volume": 30946.0}, {"date": "1996-05-29", "close": 1.61240126, "volume": 34099.0}, {"date": "1996-05-30", "close": 1.61240126, "volume": 61332.0}, {"date": "1996-05-31", "close": 1.65172812, "volume": 86760.0}, {"date": "1996-06-03", "close": 1.65172812, "volume": 36209.0}, {"date": "1996-06-04", "close": 1.65172812, "volume": 103237.0}, {"date": "1996-06-05", "close": 1.65172812, "volume": 47932.0}, {"date": "1996-06-06", "close": 1.61240126, "volume": 44728.0}, {"date": "1996-06-07", "close": 1.63206469, "volume": 49127.0}, {"date": "1996-06-10", "close": 1.63206469, "volume": null}, {"date": "1996-06-11", "close": 1.59273783, "volume": 28606.0}, {"date": "1996-06-12", "close": 1.5730744, "volume": 99805.0}, {"date": "1996-06-13", "close": 1.53374754, "volume": 4704.0}, {"date": "1996-06-14", "close": 0.38343669, "volume": null}, {"date": "1996-06-17", "close": 0.38343669, "volume": null}, {"date": "1996-06-18", "close": 0.38343669, "volume": null}, {"date": "1996-06-19", "close": 0.38343669, "volume": null}, {"date": "1996-06-20", "close": 0.38343669, "volume": null}, {"date": "1996-06-21", "close": 0.38343669, "volume": null}, {"date": "1996-06-24", "close": 0.38343669, "volume": null}, {"date": "1996-06-25", "close": 0.38343669, "volume": null}, {"date": "1996-06-26", "close": 1.7697078, "volume": 14748.0}, {"date": "1996-06-27", "close": 1.8680249, "volume": 244108.0}, {"date": "1996-06-28", "close": 1.79920293, "volume": 126123.0}, {"date": "1996-07-01", "close": 1.8680249, "volume": 38549.0}, {"date": "1996-07-02", "close": 1.85819319, "volume": 9866.0}, {"date": "1996-07-03", "close": 1.79920293, "volume": 33565.0}, {"date": "1996-07-04", "close": 1.72054925, "volume": 38650.0}, {"date": "1996-07-05", "close": 1.6713907, "volume": 54314.0}, {"date": "1996-07-08", "close": 1.6713907, "volume": 3865.0}, {"date": "1996-07-09", "close": 1.65172728, "volume": 6815.0}, {"date": "1996-07-10", "close": 1.6713907, "volume": 19020.0}, {"date": "1996-07-11", "close": 1.6713907, "volume": 11392.0}, {"date": "1996-07-12", "close": 1.65172728, "volume": 32751.0}, {"date": "1996-07-15", "close": 1.5730736, "volume": 3255.0}, {"date": "1996-07-16", "close": 1.55341018, "volume": 407.0}, {"date": "1996-07-17", "close": 1.55341018, "volume": 58383.0}, {"date": "1996-07-18", "close": 1.59273702, "volume": 4882.0}, {"date": "1996-07-19", "close": 1.65172728, "volume": 22885.0}, {"date": "1996-07-22", "close": 1.63206386, "volume": 2950.0}, {"date": "1996-07-23", "close": 1.63206386, "volume": 13426.0}, {"date": "1996-07-24", "close": 1.52391505, "volume": 28683.0}, {"date": "1996-07-25", "close": 1.52391505, "volume": 29700.0}, {"date": "1996-07-26", "close": 1.52391505, "volume": 57772.0}, {"date": "1996-07-29", "close": 1.52391505, "volume": 17596.0}, {"date": "1996-07-30", "close": 1.62223215, "volume": 82285.0}, {"date": "1996-07-31", "close": 1.6713907, "volume": 73131.0}, {"date": "1996-08-01", "close": 1.65172728, "volume": 19325.0}, {"date": "1996-08-02", "close": 1.64189557, "volume": 13121.0}, {"date": "1996-08-05", "close": 1.65172728, "volume": 25428.0}, {"date": "1996-08-06", "close": 1.6713907, "volume": 82285.0}, {"date": "1996-08-07", "close": 1.72054925, "volume": 24716.0}, {"date": "1996-08-08", "close": 1.68122241, "volume": 40074.0}, {"date": "1996-08-09", "close": 1.68122241, "volume": 26140.0}, {"date": "1996-08-12", "close": 1.72054925, "volume": 285606.0}, {"date": "1996-08-13", "close": 1.72054925, "volume": 197829.0}, {"date": "1996-08-14", "close": 1.72054925, "volume": 115748.0}, {"date": "1996-08-15", "close": 1.7697078, "volume": 143922.0}, {"date": "1996-08-16", "close": 1.7697078, "volume": 96830.0}, {"date": "1996-08-19", "close": 1.7697078, "volume": 32446.0}, {"date": "1996-08-20", "close": 1.79920293, "volume": 52076.0}, {"date": "1996-08-21", "close": 1.82869806, "volume": 30208.0}, {"date": "1996-08-22", "close": 1.82869806, "volume": 166197.0}, {"date": "1996-08-23", "close": 1.966342, "volume": 122359.0}, {"date": "1996-08-26", "close": 1.97617371, "volume": 1157072.0}, {"date": "1996-08-27", "close": 2.00566884, "volume": 159891.0}, {"date": "1996-08-28", "close": 1.966342, "volume": 221732.0}, {"date": "1996-08-29", "close": 1.97617371, "volume": 137616.0}, {"date": "1996-08-30", "close": 2.01550055, "volume": 340633.0}, {"date": "1996-09-02", "close": 2.10398594, "volume": 126834.0}, {"date": "1996-09-03", "close": 2.21213475, "volume": 441225.0}, {"date": "1996-09-04", "close": 2.0646591, "volume": 424138.0}, {"date": "1996-09-05", "close": 2.3596104, "volume": 727747.0}, {"date": "1996-09-06", "close": 2.4579275, "volume": 409796.0}, {"date": "1996-09-09", "close": 2.40876895, "volume": 363924.0}, {"date": "1996-09-10", "close": 2.44809579, "volume": 138023.0}, {"date": "1996-09-11", "close": 2.44809579, "volume": 133751.0}, {"date": "1996-09-12", "close": 2.54641289, "volume": 163349.0}, {"date": "1996-09-13", "close": 2.47759092, "volume": 63468.0}, {"date": "1996-09-16", "close": 2.51691776, "volume": 55840.0}, {"date": "1996-09-17", "close": 2.4579275, "volume": 22682.0}, {"date": "1996-09-18", "close": 2.47759092, "volume": 40278.0}, {"date": "1996-09-19", "close": 2.5562446, "volume": 25225.0}, {"date": "1996-09-20", "close": 2.5562446, "volume": 21054.0}, {"date": "1996-09-23", "close": 2.51691776, "volume": 26750.0}, {"date": "1996-09-24", "close": 2.4579275, "volume": 92964.0}, {"date": "1996-09-25", "close": 2.50708605, "volume": 2339.0}, {"date": "1996-09-26", "close": 2.58573973, "volume": 147991.0}, {"date": "1996-09-27", "close": 2.5562446, "volume": 143617.0}, {"date": "1996-09-30", "close": 2.61523486, "volume": 15664.0}, {"date": "1996-10-01", "close": 2.6545617, "volume": 22783.0}, {"date": "1996-10-02", "close": 2.70372025, "volume": 43024.0}, {"date": "1996-10-03", "close": 2.70372025, "volume": 83709.0}, {"date": "1996-10-04", "close": 2.67422512, "volume": 98965.0}, {"date": "1996-10-07", "close": 2.70372025, "volume": 62248.0}, {"date": "1996-10-08", "close": 2.71355196, "volume": 9968.0}, {"date": "1996-10-09", "close": 2.83153248, "volume": 43533.0}, {"date": "1996-10-10", "close": 2.82170077, "volume": 55941.0}, {"date": "1996-10-11", "close": 2.93968129, "volume": 128564.0}, {"date": "1996-10-14", "close": 2.82170077, "volume": 25936.0}, {"date": "1996-10-15", "close": 2.90035445, "volume": 41295.0}, {"date": "1996-10-16", "close": 2.92001787, "volume": 97847.0}, {"date": "1996-10-17", "close": 3.0478301, "volume": 46991.0}, {"date": "1996-10-18", "close": 3.09698865, "volume": 533173.0}, {"date": "1996-10-21", "close": 3.19530575, "volume": 84231.0}, {"date": "1996-10-22", "close": 3.25429601, "volume": 46930.0}, {"date": "1996-10-23", "close": 3.2444643, "volume": 385884.0}, {"date": "1996-10-24", "close": 3.2444643, "volume": 51794.0}, {"date": "1996-10-25", "close": 3.2444643, "volume": 79633.0}, {"date": "1996-10-28", "close": 3.2444643, "volume": 53958.0}, {"date": "1996-10-29", "close": 3.08715694, "volume": 52652.0}, {"date": "1996-10-30", "close": 3.10682036, "volume": 40866.0}, {"date": "1996-10-31", "close": 3.15597891, "volume": 77860.0}, {"date": "1996-11-01", "close": 3.15597891, "volume": 199914.0}, {"date": "1996-11-04", "close": 3.1461472, "volume": 47810.0}, {"date": "1996-11-05", "close": 3.02816668, "volume": 36073.0}, {"date": "1996-11-06", "close": 2.96917642, "volume": 253470.0}, {"date": "1996-11-07", "close": 3.00850326, "volume": 41189.0}, {"date": "1996-11-08", "close": 3.09698865, "volume": 22631.0}, {"date": "1996-11-11", "close": 3.17564233, "volume": 26316.0}, {"date": "1996-11-12", "close": 3.39193995, "volume": 234975.0}, {"date": "1996-11-13", "close": 3.49025705, "volume": 132856.0}, {"date": "1996-11-14", "close": 3.7360498, "volume": 741043.0}, {"date": "1996-11-15", "close": 3.6377327, "volume": 180175.0}, {"date": "1996-11-18", "close": 3.49025705, "volume": 52573.0}, {"date": "1996-11-19", "close": 3.50008876, "volume": 49200.0}, {"date": "1996-11-20", "close": 3.5394156, "volume": 402900.0}, {"date": "1996-11-21", "close": 3.49025705, "volume": 8340.0}, {"date": "1996-11-22", "close": 3.39193995, "volume": 11089.0}, {"date": "1996-11-25", "close": 3.39193995, "volume": 166894.0}, {"date": "1996-11-26", "close": 3.39193995, "volume": 290517.0}, {"date": "1996-11-27", "close": 3.30345456, "volume": 49324.0}, {"date": "1996-11-28", "close": 3.3427814, "volume": 19049.0}, {"date": "1996-11-29", "close": 3.3427814, "volume": 53218.0}, {"date": "1996-12-02", "close": 3.3427814, "volume": 224455.0}, {"date": "1996-12-03", "close": 3.37227653, "volume": 774047.0}, {"date": "1996-12-04", "close": 3.29362285, "volume": 16782.0}, {"date": "1996-12-05", "close": 3.30345456, "volume": 6357.0}, {"date": "1996-12-06", "close": 3.0478301, "volume": 222876.0}, {"date": "1996-12-09", "close": 3.12648378, "volume": 114731.0}, {"date": "1996-12-10", "close": 3.19530575, "volume": 95285.0}, {"date": "1996-12-11", "close": 3.16581062, "volume": 78868.0}, {"date": "1996-12-12", "close": 3.12648378, "volume": 53764.0}, {"date": "1996-12-13", "close": 2.99867155, "volume": 66052.0}, {"date": "1996-12-16", "close": 3.09698865, "volume": 36843.0}, {"date": "1996-12-17", "close": 3.10682036, "volume": 11188.0}, {"date": "1996-12-18", "close": 3.22480088, "volume": 146796.0}, {"date": "1996-12-19", "close": 3.30345456, "volume": 10994.0}, {"date": "1996-12-20", "close": 3.5394156, "volume": 574900.0}, {"date": "1996-12-23", "close": 3.49025705, "volume": 10308.0}, {"date": "1996-12-24", "close": 3.52958389, "volume": 116460.0}, {"date": "1996-12-25", "close": 3.52958389, "volume": null}, {"date": "1996-12-26", "close": 3.52958389, "volume": null}, {"date": "1996-12-27", "close": 3.4410985, "volume": 6859.0}, {"date": "1996-12-30", "close": 3.4410985, "volume": 16839.0}, {"date": "1996-12-31", "close": 3.4410985, "volume": 640.0}, {"date": "1997-01-01", "close": 3.4410985, "volume": null}, {"date": "1997-01-02", "close": 3.41160337, "volume": 16637.0}, {"date": "1997-01-03", "close": 3.50008876, "volume": 21779.0}, {"date": "1997-01-06", "close": 3.55907902, "volume": 28179.0}, {"date": "1997-01-07", "close": 3.55907902, "volume": 54110.0}, {"date": "1997-01-08", "close": 3.5394156, "volume": 22443.0}, {"date": "1997-01-09", "close": 3.49025705, "volume": 5096.0}, {"date": "1997-01-10", "close": 3.41160337, "volume": 33173.0}, {"date": "1997-01-13", "close": 3.36244482, "volume": 54488.0}, {"date": "1997-01-14", "close": 3.36244482, "volume": 126570.0}, {"date": "1997-01-15", "close": 3.46076192, "volume": 163031.0}, {"date": "1997-01-16", "close": 3.47059363, "volume": 53287.0}, {"date": "1997-01-17", "close": 3.47059363, "volume": 153765.0}, {"date": "1997-01-20", "close": 3.5394156, "volume": 215308.0}, {"date": "1997-01-21", "close": 3.5394156, "volume": 58989.0}, {"date": "1997-01-22", "close": 3.54924731, "volume": 104044.0}, {"date": "1997-01-23", "close": 3.54924731, "volume": 21660.0}, {"date": "1997-01-24", "close": 3.54924731, "volume": 7071.0}, {"date": "1997-01-27", "close": 3.54924731, "volume": null}, {"date": "1997-01-28", "close": 3.54924731, "volume": 30594.0}, {"date": "1997-01-29", "close": 3.58857415, "volume": 84217.0}, {"date": "1997-01-30", "close": 3.5394156, "volume": 105257.0}, {"date": "1997-01-31", "close": 3.55907902, "volume": 44245.0}, {"date": "1997-02-03", "close": 3.55907902, "volume": 69164.0}, {"date": "1997-02-04", "close": 3.58857415, "volume": 42928.0}, {"date": "1997-02-05", "close": 3.6377327, "volume": 256415.0}, {"date": "1997-02-06", "close": 3.68689125, "volume": 41660.0}, {"date": "1997-02-07", "close": 3.68689125, "volume": 36072.0}, {"date": "1997-02-10", "close": 3.68689125, "volume": 32438.0}, {"date": "1997-02-11", "close": 3.7360498, "volume": 17497.0}, {"date": "1997-02-12", "close": 3.70655467, "volume": 81869.0}, {"date": "1997-02-13", "close": 3.7360498, "volume": 59751.0}, {"date": "1997-02-14", "close": 3.75571322, "volume": 23523.0}, {"date": "1997-02-17", "close": 3.7360498, "volume": 23240.0}, {"date": "1997-02-18", "close": 3.71638638, "volume": 20864.0}, {"date": "1997-02-19", "close": 3.71638638, "volume": 17654.0}, {"date": "1997-02-20", "close": 3.71638638, "volume": 81055.0}, {"date": "1997-02-21", "close": 3.8343669, "volume": 48676.0}, {"date": "1997-02-24", "close": 3.76554493, "volume": 57326.0}, {"date": "1997-02-25", "close": 3.74588151, "volume": 54467.0}, {"date": "1997-02-26", "close": 3.7360498, "volume": 38449.0}, {"date": "1997-02-27", "close": 3.78520835, "volume": 16448.0}, {"date": "1997-02-28", "close": 3.78520835, "volume": 57398.0}, {"date": "1997-03-03", "close": 3.8343669, "volume": 35824.0}, {"date": "1997-03-04", "close": 3.88352545, "volume": 53068.0}, {"date": "1997-03-05", "close": 3.8343669, "volume": 188087.0}, {"date": "1997-03-06", "close": 3.6377327, "volume": 43384.0}, {"date": "1997-03-07", "close": 3.4410985, "volume": 285810.0}, {"date": "1997-03-10", "close": 3.40177166, "volume": 4947.0}, {"date": "1997-03-11", "close": 3.40177166, "volume": 93396.0}, {"date": "1997-03-12", "close": 3.4410985, "volume": 95339.0}, {"date": "1997-03-13", "close": 3.49025705, "volume": 225044.0}, {"date": "1997-03-14", "close": 3.38210824, "volume": 607450.0}, {"date": "1997-03-17", "close": 3.249380155, "volume": 28984.0}, {"date": "1997-03-18", "close": 3.19530575, "volume": 74591.0}, {"date": "1997-03-19", "close": 3.21496917, "volume": 47950.0}, {"date": "1997-03-20", "close": 3.2444643, "volume": 105715.0}, {"date": "1997-03-21", "close": 3.19530575, "volume": 63361.0}, {"date": "1997-03-24", "close": 3.19530575, "volume": 1017.0}, {"date": "1997-03-25", "close": 3.19530575, "volume": 84680.0}, {"date": "1997-03-26", "close": 3.2444643, "volume": 92138.0}, {"date": "1997-03-27", "close": 3.3427814, "volume": 16961.0}, {"date": "1997-03-28", "close": 3.3427814, "volume": null}, {"date": "1997-03-31", "close": 3.3427814, "volume": null}, {"date": "1997-04-01", "close": 3.2444643, "volume": 104638.0}, {"date": "1997-04-02", "close": 3.2444643, "volume": 47033.0}, {"date": "1997-04-03", "close": 3.21496917, "volume": 30554.0}, {"date": "1997-04-04", "close": 3.21496917, "volume": 25047.0}, {"date": "1997-04-07", "close": 3.21496917, "volume": 6001.0}, {"date": "1997-04-08", "close": 3.18547404, "volume": 1537.0}, {"date": "1997-04-09", "close": 3.1461472, "volume": 728.0}, {"date": "1997-04-10", "close": 3.16581062, "volume": 12216.0}, {"date": "1997-04-11", "close": 3.16581062, "volume": 15927.0}, {"date": "1997-04-14", "close": 3.0478301, "volume": 2543.0}, {"date": "1997-04-15", "close": 2.949513, "volume": 74758.0}, {"date": "1997-04-16", "close": 2.84136419, "volume": 135580.0}, {"date": "1997-04-17", "close": 2.7528788, "volume": 5474.0}, {"date": "1997-04-18", "close": 2.7528788, "volume": 21671.0}, {"date": "1997-04-21", "close": 2.6545617, "volume": 36737.0}, {"date": "1997-04-22", "close": 2.5562446, "volume": 180151.0}, {"date": "1997-04-23", "close": 2.7528788, "volume": 28776.0}, {"date": "1997-04-24", "close": 2.8511959, "volume": 7018.0}, {"date": "1997-04-25", "close": 2.8511959, "volume": null}, {"date": "1997-04-28", "close": 2.8511959, "volume": 13137.0}, {"date": "1997-04-29", "close": 2.949513, "volume": 234068.0}, {"date": "1997-04-30", "close": 3.02816668, "volume": 11249.0}, {"date": "1997-05-01", "close": 2.97900813, "volume": 53907.0}, {"date": "1997-05-02", "close": 2.92984958, "volume": 45262.0}, {"date": "1997-05-05", "close": 2.949513, "volume": 161147.0}, {"date": "1997-05-06", "close": 2.95934471, "volume": 12697.0}, {"date": "1997-05-07", "close": 2.95934471, "volume": 53260.0}, {"date": "1997-05-08", "close": 2.92984958, "volume": 5093.0}, {"date": "1997-05-09", "close": 2.90035445, "volume": 22088.0}, {"date": "1997-05-12", "close": 2.95934471, "volume": 44871.0}, {"date": "1997-05-13", "close": 2.98883984, "volume": 47988.0}, {"date": "1997-05-14", "close": 2.90035445, "volume": 27751.0}, {"date": "1997-05-15", "close": 2.8511959, "volume": 20903.0}, {"date": "1997-05-16", "close": 2.7528788, "volume": 13940.0}, {"date": "1997-05-19", "close": 2.3596104, "volume": 224617.0}, {"date": "1997-05-20", "close": 2.51691776, "volume": 1242245.0}, {"date": "1997-05-21", "close": 2.51691776, "volume": null}, {"date": "1997-05-22", "close": 2.4579275, "volume": 1133520.0}, {"date": "1997-05-23", "close": 2.44809579, "volume": 547876.0}, {"date": "1997-05-26", "close": 2.43826408, "volume": 46699.0}, {"date": "1997-05-27", "close": 2.4579275, "volume": 67429.0}, {"date": "1997-05-28", "close": 2.4579275, "volume": 269485.0}, {"date": "1997-05-29", "close": 2.46775921, "volume": 1207839.0}, {"date": "1997-05-30", "close": 2.5562446, "volume": 85658.0}, {"date": "1997-06-02", "close": 2.53658118, "volume": 9256.0}, {"date": "1997-06-03", "close": 2.5562446, "volume": 16654.0}, {"date": "1997-06-04", "close": 2.5562446, "volume": 1053169.0}, {"date": "1997-06-05", "close": 2.59557144, "volume": 20577.0}, {"date": "1997-06-06", "close": 2.59557144, "volume": 20668.0}, {"date": "1997-06-09", "close": 2.59557144, "volume": null}, {"date": "1997-06-10", "close": 2.5562446, "volume": 113328.0}, {"date": "1997-06-11", "close": 2.5562446, "volume": 29912.0}, {"date": "1997-06-12", "close": 2.52674947, "volume": 199407.0}, {"date": "1997-06-13", "close": 2.57590802, "volume": 75503.0}, {"date": "1997-06-16", "close": 2.60540315, "volume": 159096.0}, {"date": "1997-06-17", "close": 2.5562446, "volume": 38956.0}, {"date": "1997-06-18", "close": 2.57590802, "volume": 87071.0}, {"date": "1997-06-19", "close": 2.57590802, "volume": 4537.0}, {"date": "1997-06-20", "close": 2.60540315, "volume": 5842.0}, {"date": "1997-06-23", "close": 2.60540315, "volume": 91290.0}, {"date": "1997-06-24", "close": 2.57590802, "volume": 572637.0}, {"date": "1997-06-25", "close": 2.57590802, "volume": 99387.0}, {"date": "1997-06-26", "close": 2.51691776, "volume": 31011.0}, {"date": "1997-06-27", "close": 2.50708605, "volume": 25711.0}, {"date": "1997-06-30", "close": 2.53658118, "volume": 56348.0}, {"date": "1997-07-01", "close": 2.46775921, "volume": 61027.0}, {"date": "1997-07-02", "close": 2.47759092, "volume": 13268.0}, {"date": "1997-07-03", "close": 2.47759092, "volume": 56779.0}, {"date": "1997-07-04", "close": 2.43826408, "volume": 80906.0}, {"date": "1997-07-07", "close": 2.3596104, "volume": 6611.0}, {"date": "1997-07-08", "close": 2.40876895, "volume": 42185.0}, {"date": "1997-07-09", "close": 2.42843237, "volume": 76468.0}, {"date": "1997-07-10", "close": 2.40876895, "volume": 46239.0}, {"date": "1997-07-11", "close": 2.50708605, "volume": 27445.0}, {"date": "1997-07-14", "close": 2.49725434, "volume": 47655.0}, {"date": "1997-07-15", "close": 2.49725434, "volume": null}, {"date": "1997-07-16", "close": 2.53658118, "volume": 27341.0}, {"date": "1997-07-17", "close": 2.5562446, "volume": 381312.0}, {"date": "1997-07-18", "close": 2.6545617, "volume": 17376.0}, {"date": "1997-07-21", "close": 2.62506657, "volume": 13976.0}, {"date": "1997-07-22", "close": 2.6545617, "volume": 41678.0}, {"date": "1997-07-23", "close": 2.6545617, "volume": 75691.0}, {"date": "1997-07-24", "close": 2.84136419, "volume": 89874.0}, {"date": "1997-07-25", "close": 2.88069103, "volume": 13499.0}, {"date": "1997-07-28", "close": 3.0478301, "volume": 222189.0}, {"date": "1997-07-29", "close": 2.949513, "volume": 352278.0}, {"date": "1997-07-30", "close": 2.8511959, "volume": 64777.0}, {"date": "1997-07-31", "close": 2.90035445, "volume": 203701.0}, {"date": "1997-08-01", "close": 2.949513, "volume": 43266.0}, {"date": "1997-08-04", "close": 2.99867155, "volume": 39096.0}, {"date": "1997-08-05", "close": 2.98883984, "volume": 3529.0}, {"date": "1997-08-06", "close": 2.90035445, "volume": 13948.0}, {"date": "1997-08-07", "close": 2.949513, "volume": 126529.0}, {"date": "1997-08-08", "close": 2.96917642, "volume": 36016.0}, {"date": "1997-08-11", "close": 2.949513, "volume": 12205.0}, {"date": "1997-08-12", "close": 2.93968129, "volume": 37396.0}, {"date": "1997-08-13", "close": 2.8511959, "volume": 310813.0}, {"date": "1997-08-14", "close": 2.84136419, "volume": 10421.0}, {"date": "1997-08-15", "close": 2.80203735, "volume": 35901.0}, {"date": "1997-08-18", "close": 2.70372025, "volume": 20851.0}, {"date": "1997-08-19", "close": 2.70372025, "volume": 11287.0}, {"date": "1997-08-20", "close": 2.6545617, "volume": 37061.0}, {"date": "1997-08-21", "close": 2.61523486, "volume": 22618.0}, {"date": "1997-08-22", "close": 2.64472999, "volume": 78993.0}, {"date": "1997-08-25", "close": 2.60540315, "volume": 31531.0}, {"date": "1997-08-26", "close": 2.5562446, "volume": 29306.0}, {"date": "1997-08-27", "close": 2.50708605, "volume": 7002.0}, {"date": "1997-08-28", "close": 2.40876895, "volume": 9663.0}, {"date": "1997-08-29", "close": 2.4579275, "volume": 3967.0}, {"date": "1997-09-01", "close": 2.40876895, "volume": 14240.0}, {"date": "1997-09-02", "close": 2.4579275, "volume": 2136.0}, {"date": "1997-09-03", "close": 2.50708605, "volume": 1068.0}, {"date": "1997-09-04", "close": 2.4579275, "volume": 38226.0}, {"date": "1997-09-05", "close": 2.60540315, "volume": 15488.0}, {"date": "1997-09-08", "close": 2.6545617, "volume": 29499.0}, {"date": "1997-09-09", "close": 2.70372025, "volume": 11188.0}, {"date": "1997-09-10", "close": 2.6545617, "volume": 23544.0}, {"date": "1997-09-11", "close": 2.56607631, "volume": 19935.0}, {"date": "1997-09-12", "close": 2.40876895, "volume": 16974.0}, {"date": "1997-09-15", "close": 2.3596104, "volume": 36685.0}, {"date": "1997-09-16", "close": 2.3596104, "volume": 20341.0}, {"date": "1997-09-17", "close": 2.50708605, "volume": 8747.0}, {"date": "1997-09-18", "close": 2.41860066, "volume": 1521.0}, {"date": "1997-09-19", "close": 2.4579275, "volume": 11061.0}, {"date": "1997-09-22", "close": 2.4579275, "volume": 7252.0}, {"date": "1997-09-23", "close": 2.3596104, "volume": 4552.0}, {"date": "1997-09-24", "close": 2.4579275, "volume": 201953.0}, {"date": "1997-09-25", "close": 2.50708605, "volume": 3171.0}, {"date": "1997-09-26", "close": 2.50708605, "volume": 5526.0}, {"date": "1997-09-29", "close": 2.5562446, "volume": 19278.0}, {"date": "1997-09-30", "close": 2.60540315, "volume": 391101.0}, {"date": "1997-10-01", "close": 2.5562446, "volume": 12816.0}, {"date": "1997-10-02", "close": 2.51691776, "volume": 29496.0}, {"date": "1997-10-03", "close": 2.49725434, "volume": 17623.0}, {"date": "1997-10-06", "close": 2.4579275, "volume": 3677.0}, {"date": "1997-10-07", "close": 2.40876895, "volume": 35050.0}, {"date": "1997-10-08", "close": 2.4579275, "volume": 5604.0}, {"date": "1997-10-09", "close": 2.40876895, "volume": 555496.0}, {"date": "1997-10-10", "close": 2.3596104, "volume": 2718.0}, {"date": "1997-10-13", "close": 2.31045185, "volume": 66345.0}, {"date": "1997-10-14", "close": 2.3596104, "volume": 291957.0}, {"date": "1997-10-15", "close": 2.28095672, "volume": 112115.0}, {"date": "1997-10-16", "close": 2.27112501, "volume": 19122.0}, {"date": "1997-10-17", "close": 2.22196646, "volume": 18749.0}, {"date": "1997-10-20", "close": 2.1629762, "volume": 544564.0}, {"date": "1997-10-21", "close": 2.1629762, "volume": 739191.0}, {"date": "1997-10-22", "close": 2.14331278, "volume": 38210.0}, {"date": "1997-10-23", "close": 2.07449081, "volume": 21868.0}, {"date": "1997-10-24", "close": 2.04499568, "volume": 102556.0}, {"date": "1997-10-27", "close": 1.91718345, "volume": 88354.0}, {"date": "1997-10-28", "close": 1.60256873, "volume": 27437.0}, {"date": "1997-10-29", "close": 1.966342, "volume": 99351.0}, {"date": "1997-10-30", "close": 1.91718345, "volume": 35729.0}, {"date": "1997-10-31", "close": 1.966342, "volume": 55653.0}, {"date": "1997-11-03", "close": 1.966342, "volume": 155721.0}, {"date": "1997-11-04", "close": 1.91718345, "volume": 5339.0}, {"date": "1997-11-05", "close": 1.8680249, "volume": 7930.0}, {"date": "1997-11-06", "close": 1.91718345, "volume": 5086.0}, {"date": "1997-11-07", "close": 1.72054925, "volume": 26404.0}, {"date": "1997-11-10", "close": 1.7697078, "volume": 12880.0}, {"date": "1997-11-11", "close": 1.7697078, "volume": 10171.0}, {"date": "1997-11-12", "close": 1.7697078, "volume": 3051.0}, {"date": "1997-11-13", "close": 1.7697078, "volume": 11529.0}, {"date": "1997-11-14", "close": 1.73038096, "volume": 33656.0}, {"date": "1997-11-17", "close": 1.75987609, "volume": 90940.0}, {"date": "1997-11-18", "close": 1.73038096, "volume": 12409.0}, {"date": "1997-11-19", "close": 1.70088583, "volume": 4324.0}, {"date": "1997-11-20", "close": 1.70088583, "volume": 28137.0}, {"date": "1997-11-21", "close": 1.72054925, "volume": 21447.0}, {"date": "1997-11-24", "close": 1.6713907, "volume": 14409.0}, {"date": "1997-11-25", "close": 1.69105412, "volume": 30514.0}, {"date": "1997-11-26", "close": 1.6713907, "volume": 8900.0}, {"date": "1997-11-27", "close": 1.6713907, "volume": 4258.0}, {"date": "1997-11-28", "close": 1.63206386, "volume": 5086.0}, {"date": "1997-12-01", "close": 1.6713907, "volume": 39566.0}, {"date": "1997-12-02", "close": 1.6713907, "volume": 20325.0}, {"date": "1997-12-03", "close": 1.62223215, "volume": 14240.0}, {"date": "1997-12-04", "close": 1.59273702, "volume": 28842.0}, {"date": "1997-12-05", "close": 1.5730736, "volume": 130357.0}, {"date": "1997-12-08", "close": 1.5730736, "volume": 245634.0}, {"date": "1997-12-09", "close": 1.5730736, "volume": 71643.0}, {"date": "1997-12-10", "close": 1.5730736, "volume": 34821.0}, {"date": "1997-12-11", "close": 1.55341018, "volume": 30339.0}, {"date": "1997-12-12", "close": 1.51408334, "volume": 81675.0}, {"date": "1997-12-15", "close": 1.4747565, "volume": 194132.0}, {"date": "1997-12-16", "close": 1.52391505, "volume": 136924.0}, {"date": "1997-12-17", "close": 1.49441992, "volume": 87540.0}, {"date": "1997-12-18", "close": 1.49441992, "volume": 60227.0}, {"date": "1997-12-19", "close": 1.49441992, "volume": 100703.0}, {"date": "1997-12-22", "close": 1.48458821, "volume": 16275.0}, {"date": "1997-12-23", "close": 1.52391505, "volume": 51107.0}, {"date": "1997-12-24", "close": 1.52391505, "volume": 81.0}, {"date": "1997-12-25", "close": 1.52391505, "volume": null}, {"date": "1997-12-26", "close": 1.52391505, "volume": null}, {"date": "1997-12-29", "close": 1.52391505, "volume": null}, {"date": "1997-12-30", "close": 1.62223215, "volume": 4068.0}, {"date": "1997-12-31", "close": 1.62223215, "volume": null}, {"date": "1998-01-01", "close": 1.62223215, "volume": null}, {"date": "1998-01-02", "close": 1.62223215, "volume": null}, {"date": "1998-01-05", "close": 1.62223215, "volume": 3013.0}, {"date": "1998-01-06", "close": 1.72054925, "volume": 18308.0}, {"date": "1998-01-07", "close": 1.72054925, "volume": 81369.0}, {"date": "1998-01-08", "close": 1.74021267, "volume": 238889.0}, {"date": "1998-01-09", "close": 1.7697078, "volume": 148499.0}, {"date": "1998-01-12", "close": 1.72054925, "volume": 18858.0}, {"date": "1998-01-13", "close": 1.72054925, "volume": 240710.0}, {"date": "1998-01-14", "close": 1.72054925, "volume": 297608.0}, {"date": "1998-01-15", "close": 1.72054925, "volume": 32538.0}, {"date": "1998-01-16", "close": 1.72054925, "volume": null}, {"date": "1998-01-19", "close": 1.72054925, "volume": 77422.0}, {"date": "1998-01-20", "close": 1.6713907, "volume": 99874.0}, {"date": "1998-01-21", "close": 1.63206386, "volume": 18064.0}, {"date": "1998-01-22", "close": 1.53374676, "volume": 25733.0}, {"date": "1998-01-23", "close": 1.53374676, "volume": 36820.0}, {"date": "1998-01-26", "close": 1.53374676, "volume": null}, {"date": "1998-01-27", "close": 1.46492479, "volume": 43909.0}, {"date": "1998-01-28", "close": 1.52391505, "volume": 758769.0}, {"date": "1998-01-29", "close": 1.62223215, "volume": 13484.0}, {"date": "1998-01-30", "close": 1.61240044, "volume": 30291.0}, {"date": "1998-02-02", "close": 1.62223215, "volume": 49025.0}, {"date": "1998-02-03", "close": 1.60256873, "volume": 144293.0}, {"date": "1998-02-04", "close": 1.62223215, "volume": 5025.0}, {"date": "1998-02-05", "close": 1.61240044, "volume": 799184.0}, {"date": "1998-02-06", "close": 1.5730736, "volume": 27156.0}, {"date": "1998-02-09", "close": 1.59273702, "volume": 17889.0}, {"date": "1998-02-10", "close": 1.5730736, "volume": 13349.0}, {"date": "1998-02-11", "close": 1.5730736, "volume": 15066.0}, {"date": "1998-02-12", "close": 1.5730736, "volume": 155213.0}, {"date": "1998-02-13", "close": 1.52391505, "volume": 225923.0}, {"date": "1998-02-16", "close": 1.52391505, "volume": 40120.0}, {"date": "1998-02-17", "close": 1.54357847, "volume": 92863.0}, {"date": "1998-02-18", "close": 1.54357847, "volume": 53944.0}, {"date": "1998-02-19", "close": 1.58290531, "volume": 17129.0}, {"date": "1998-02-20", "close": 1.5730736, "volume": 30381.0}, {"date": "1998-02-23", "close": 1.55341018, "volume": 8137.0}, {"date": "1998-02-24", "close": 1.58290531, "volume": 15194.0}, {"date": "1998-02-25", "close": 1.55341018, "volume": 18981.0}, {"date": "1998-02-26", "close": 1.55341018, "volume": 4577.0}, {"date": "1998-02-27", "close": 1.53374676, "volume": 74513.0}, {"date": "1998-03-02", "close": 1.53374676, "volume": 12620.0}, {"date": "1998-03-03", "close": 1.52391505, "volume": 35407.0}, {"date": "1998-03-04", "close": 1.4747565, "volume": 21911.0}, {"date": "1998-03-05", "close": 1.3764394, "volume": 74762.0}, {"date": "1998-03-06", "close": 1.42559795, "volume": 24622.0}, {"date": "1998-03-09", "close": 1.42559795, "volume": null}, {"date": "1998-03-10", "close": 1.39610282, "volume": 29852.0}, {"date": "1998-03-11", "close": 1.3764394, "volume": 85270.0}, {"date": "1998-03-12", "close": 1.2781223, "volume": 55426.0}, {"date": "1998-03-13", "close": 1.2781223, "volume": 59742.0}, {"date": "1998-03-16", "close": 1.2781223, "volume": 148326.0}, {"date": "1998-03-17", "close": 1.35677598, "volume": 140159.0}, {"date": "1998-03-18", "close": 1.3764394, "volume": 45549.0}, {"date": "1998-03-19", "close": 1.3764394, "volume": 44875.0}, {"date": "1998-03-20", "close": 1.3764394, "volume": 48466.0}, {"date": "1998-03-23", "close": 1.36660769, "volume": 24045.0}, {"date": "1998-03-24", "close": 1.35677598, "volume": 71339.0}, {"date": "1998-03-25", "close": 1.33711256, "volume": 13207.0}, {"date": "1998-03-26", "close": 1.30761743, "volume": 47205.0}, {"date": "1998-03-27", "close": 1.32728085, "volume": 80763.0}, {"date": "1998-03-30", "close": 1.36660769, "volume": 8367.0}, {"date": "1998-03-31", "close": 1.28795401, "volume": 26611.0}, {"date": "1998-04-01", "close": 1.32728085, "volume": 255343.0}, {"date": "1998-04-02", "close": 1.30761743, "volume": 84008.0}, {"date": "1998-04-03", "close": 1.28795401, "volume": 15613.0}, {"date": "1998-04-06", "close": 1.24862717, "volume": 38803.0}, {"date": "1998-04-07", "close": 1.22896375, "volume": 34158.0}, {"date": "1998-04-08", "close": 1.19946862, "volume": 14600.0}, {"date": "1998-04-09", "close": 1.19946862, "volume": 87081.0}, {"date": "1998-04-10", "close": 1.19946862, "volume": null}, {"date": "1998-04-13", "close": 1.19946862, "volume": null}, {"date": "1998-04-14", "close": 1.1798052, "volume": 43736.0}, {"date": "1998-04-15", "close": 1.22896375, "volume": 89364.0}, {"date": "1998-04-16", "close": 1.23879546, "volume": 636178.0}, {"date": "1998-04-17", "close": 1.30761743, "volume": 34783.0}, {"date": "1998-04-20", "close": 1.32728085, "volume": 207628.0}, {"date": "1998-04-21", "close": 1.33711256, "volume": 25039.0}, {"date": "1998-04-22", "close": 1.42559795, "volume": 54187.0}, {"date": "1998-04-23", "close": 1.39610282, "volume": 52890.0}, {"date": "1998-04-24", "close": 1.33711256, "volume": 81195.0}, {"date": "1998-04-27", "close": 1.32728085, "volume": 22620.0}, {"date": "1998-04-28", "close": 1.25845888, "volume": 21577.0}, {"date": "1998-04-29", "close": 1.22896375, "volume": 5039.0}, {"date": "1998-04-30", "close": 1.2781223, "volume": 128920.0}, {"date": "1998-05-01", "close": 1.24862717, "volume": 110526.0}, {"date": "1998-05-04", "close": 1.23879546, "volume": 59683.0}, {"date": "1998-05-05", "close": 1.2781223, "volume": 812674.0}, {"date": "1998-05-06", "close": 1.39610282, "volume": 126231.0}, {"date": "1998-05-07", "close": 1.42559795, "volume": 48389.0}, {"date": "1998-05-08", "close": 1.42559795, "volume": 31443.0}, {"date": "1998-05-11", "close": 1.44526137, "volume": 42617.0}, {"date": "1998-05-12", "close": 1.46492479, "volume": 117784.0}, {"date": "1998-05-13", "close": 1.43542966, "volume": 150134.0}, {"date": "1998-05-14", "close": 1.44526137, "volume": 15460.0}, {"date": "1998-05-15", "close": 1.42559795, "volume": 29799.0}, {"date": "1998-05-18", "close": 1.44526137, "volume": 30617.0}, {"date": "1998-05-19", "close": 1.44526137, "volume": 34257.0}, {"date": "1998-05-20", "close": 1.42559795, "volume": 48849.0}, {"date": "1998-05-21", "close": 1.41576624, "volume": 12860.0}, {"date": "1998-05-22", "close": 1.42559795, "volume": 253500.0}, {"date": "1998-05-25", "close": 1.42559795, "volume": 26445.0}, {"date": "1998-05-26", "close": 1.39610282, "volume": 51927.0}, {"date": "1998-05-27", "close": 1.34694427, "volume": 80052.0}, {"date": "1998-05-28", "close": 1.32728085, "volume": 20091.0}, {"date": "1998-05-29", "close": 1.32728085, "volume": 88876.0}, {"date": "1998-06-01", "close": 1.32728085, "volume": 13183.0}, {"date": "1998-06-02", "close": 1.2781223, "volume": 95571.0}, {"date": "1998-06-03", "close": 1.22896375, "volume": 56184.0}, {"date": "1998-06-04", "close": 1.23879546, "volume": 75068.0}, {"date": "1998-06-05", "close": 1.23879546, "volume": 37042.0}, {"date": "1998-06-08", "close": 1.23879546, "volume": null}, {"date": "1998-06-09", "close": 1.2781223, "volume": 60669.0}, {"date": "1998-06-10", "close": 1.28795401, "volume": 82109.0}, {"date": "1998-06-11", "close": 1.2781223, "volume": 114222.0}, {"date": "1998-06-12", "close": 1.32728085, "volume": 12079.0}, {"date": "1998-06-15", "close": 1.29778572, "volume": 55695.0}, {"date": "1998-06-16", "close": 1.2781223, "volume": 30917.0}, {"date": "1998-06-17", "close": 1.22896375, "volume": 94302.0}, {"date": "1998-06-18", "close": 1.19946862, "volume": 78841.0}, {"date": "1998-06-19", "close": 1.19946862, "volume": 104986.0}, {"date": "1998-06-22", "close": 1.1798052, "volume": 13274.0}, {"date": "1998-06-23", "close": 1.19946862, "volume": 9736.0}, {"date": "1998-06-24", "close": 1.16997349, "volume": 23276.0}, {"date": "1998-06-25", "close": 1.19946862, "volume": 5028.0}, {"date": "1998-06-26", "close": 1.19946862, "volume": 23394.0}, {"date": "1998-06-29", "close": 1.20930033, "volume": 20115.0}, {"date": "1998-06-30", "close": 1.1798052, "volume": 102971.0}, {"date": "1998-07-01", "close": 1.2781223, "volume": 11951.0}, {"date": "1998-07-02", "close": 1.2781223, "volume": 9205.0}, {"date": "1998-07-03", "close": 1.30761743, "volume": 12279.0}, {"date": "1998-07-06", "close": 1.30761743, "volume": 79.0}, {"date": "1998-07-07", "close": 1.32728085, "volume": 25857.0}, {"date": "1998-07-08", "close": 1.32728085, "volume": 1017.0}, {"date": "1998-07-09", "close": 1.30761743, "volume": 5594.0}, {"date": "1998-07-10", "close": 1.28795401, "volume": 15353.0}, {"date": "1998-07-13", "close": 1.28795401, "volume": 23996.0}, {"date": "1998-07-14", "close": 1.32728085, "volume": 14220.0}, {"date": "1998-07-15", "close": 1.32728085, "volume": null}, {"date": "1998-07-16", "close": 1.30761743, "volume": 47181.0}, {"date": "1998-07-17", "close": 1.33711256, "volume": 46642.0}, {"date": "1998-07-20", "close": 1.2781223, "volume": 78421.0}, {"date": "1998-07-21", "close": 1.31744914, "volume": 1965.0}, {"date": "1998-07-22", "close": 1.31744914, "volume": 3121.0}, {"date": "1998-07-23", "close": 1.31744914, "volume": null}, {"date": "1998-07-24", "close": 1.32728085, "volume": 34828.0}, {"date": "1998-07-27", "close": 1.28795401, "volume": 11443.0}, {"date": "1998-07-28", "close": 1.31744914, "volume": 7527.0}, {"date": "1998-07-29", "close": 1.2781223, "volume": 13872.0}, {"date": "1998-07-30", "close": 1.2781223, "volume": 1780.0}, {"date": "1998-07-31", "close": 1.29778572, "volume": 37633.0}, {"date": "1998-08-03", "close": 1.29778572, "volume": 12775.0}, {"date": "1998-08-04", "close": 1.2781223, "volume": 54534.0}, {"date": "1998-08-05", "close": 1.22896375, "volume": 1317.0}, {"date": "1998-08-06", "close": 1.23879546, "volume": 6010.0}, {"date": "1998-08-07", "close": 1.23879546, "volume": 19325.0}, {"date": "1998-08-10", "close": 1.2781223, "volume": 14910.0}, {"date": "1998-08-11", "close": 1.24862717, "volume": 5086.0}, {"date": "1998-08-12", "close": 1.1798052, "volume": 67678.0}, {"date": "1998-08-13", "close": 1.23879546, "volume": 2543.0}, {"date": "1998-08-14", "close": 1.1798052, "volume": 5810.0}, {"date": "1998-08-17", "close": 1.1798052, "volume": 203.0}, {"date": "1998-08-18", "close": 1.20930033, "volume": 1254.0}, {"date": "1998-08-19", "close": 1.1798052, "volume": 3956.0}, {"date": "1998-08-20", "close": 1.0814881, "volume": 17245.0}, {"date": "1998-08-21", "close": 1.13064665, "volume": 6186.0}, {"date": "1998-08-24", "close": 1.13064665, "volume": 6103.0}, {"date": "1998-08-25", "close": 1.1798052, "volume": 1474.0}, {"date": "1998-08-26", "close": 1.22896375, "volume": 3612.0}, {"date": "1998-08-27", "close": 1.22896375, "volume": 4068.0}, {"date": "1998-08-28", "close": 1.13064665, "volume": 6136.0}, {"date": "1998-08-31", "close": 1.13064665, "volume": null}, {"date": "1998-09-01", "close": 1.13064665, "volume": 15460.0}, {"date": "1998-09-02", "close": 1.13064665, "volume": 14361.0}, {"date": "1998-09-03", "close": 1.13064665, "volume": 7241.0}, {"date": "1998-09-04", "close": 1.1798052, "volume": 4068.0}, {"date": "1998-09-07", "close": 1.1798052, "volume": null}, {"date": "1998-09-08", "close": 1.1798052, "volume": null}, {"date": "1998-09-09", "close": 1.10115152, "volume": 56959.0}, {"date": "1998-09-10", "close": 1.0814881, "volume": 37070.0}, {"date": "1998-09-11", "close": 1.0814881, "volume": 8305.0}, {"date": "1998-09-14", "close": 1.03232955, "volume": 20342.0}, {"date": "1998-09-15", "close": 0.99300271, "volume": 6103.0}, {"date": "1998-09-16", "close": 0.99300271, "volume": 5309.0}, {"date": "1998-09-17", "close": 1.03232955, "volume": 5594.0}, {"date": "1998-09-18", "close": 1.01266613, "volume": 8422.0}, {"date": "1998-09-21", "close": 1.03232955, "volume": 6361.0}, {"date": "1998-09-22", "close": 1.03232955, "volume": null}, {"date": "1998-09-23", "close": 0.983171, "volume": 53140.0}, {"date": "1998-09-24", "close": 1.00283442, "volume": 12968.0}, {"date": "1998-09-25", "close": 1.00283442, "volume": 25784.0}, {"date": "1998-09-28", "close": 1.00283442, "volume": 24411.0}, {"date": "1998-09-29", "close": 1.00283442, "volume": 4588.0}, {"date": "1998-09-30", "close": 0.983171, "volume": 3051.0}, {"date": "1998-10-01", "close": 0.93401245, "volume": 45770.0}, {"date": "1998-10-02", "close": 0.93401245, "volume": 5086.0}, {"date": "1998-10-05", "close": 0.97333929, "volume": 5086.0}, {"date": "1998-10-06", "close": 0.97333929, "volume": null}, {"date": "1998-10-07", "close": 0.93401245, "volume": 12205.0}, {"date": "1998-10-08", "close": 0.90451732, "volume": 15021.0}, {"date": "1998-10-09", "close": 0.90451732, "volume": 3051.0}, {"date": "1998-10-12", "close": 0.8848539, "volume": 19310.0}, {"date": "1998-10-13", "close": 0.8848539, "volume": 509.0}, {"date": "1998-10-14", "close": 0.93401245, "volume": 50731.0}, {"date": "1998-10-15", "close": 0.91434903, "volume": 10548.0}, {"date": "1998-10-16", "close": 0.8848539, "volume": 94.0}, {"date": "1998-10-19", "close": 0.89468561, "volume": 10680.0}, {"date": "1998-10-20", "close": 0.86519048, "volume": 2543.0}, {"date": "1998-10-21", "close": 0.86519048, "volume": null}, {"date": "1998-10-22", "close": 0.90451732, "volume": 6765.0}, {"date": "1998-10-23", "close": 0.87502219, "volume": 4577.0}, {"date": "1998-10-26", "close": 0.85535877, "volume": 9289.0}, {"date": "1998-10-27", "close": 0.83569535, "volume": 20857.0}, {"date": "1998-10-28", "close": 0.86519048, "volume": 4068.0}, {"date": "1998-10-29", "close": 0.89468561, "volume": 12313.0}, {"date": "1998-10-30", "close": 0.90451732, "volume": 718.0}, {"date": "1998-11-02", "close": 0.92418074, "volume": 14138.0}, {"date": "1998-11-03", "close": 0.93401245, "volume": 34474.0}, {"date": "1998-11-04", "close": 0.96350758, "volume": 25993.0}, {"date": "1998-11-05", "close": 1.03232955, "volume": 30768.0}, {"date": "1998-11-06", "close": 1.03232955, "volume": null}, {"date": "1998-11-09", "close": 1.03232955, "volume": 16223.0}, {"date": "1998-11-10", "close": 1.03232955, "volume": 17299.0}, {"date": "1998-11-11", "close": 1.04216126, "volume": 2320.0}, {"date": "1998-11-12", "close": 1.03232955, "volume": 48886.0}, {"date": "1998-11-13", "close": 1.00283442, "volume": 60264.0}, {"date": "1998-11-16", "close": 1.03232955, "volume": 175961.0}, {"date": "1998-11-17", "close": 1.05199297, "volume": 11799.0}, {"date": "1998-11-18", "close": 1.04216126, "volume": 37318.0}, {"date": "1998-11-19", "close": 1.03232955, "volume": 5692.0}, {"date": "1998-11-20", "close": 1.05199297, "volume": 153047.0}, {"date": "1998-11-23", "close": 1.0814881, "volume": 49672.0}, {"date": "1998-11-24", "close": 1.13064665, "volume": 85931.0}, {"date": "1998-11-25", "close": 1.10115152, "volume": 8340.0}, {"date": "1998-11-26", "close": 1.13064665, "volume": 118057.0}, {"date": "1998-11-27", "close": 1.13064665, "volume": 509.0}, {"date": "1998-11-30", "close": 1.13064665, "volume": 19535.0}, {"date": "1998-12-01", "close": 1.15031007, "volume": 17983.0}, {"date": "1998-12-02", "close": 1.13064665, "volume": 19334.0}, {"date": "1998-12-03", "close": 1.13064665, "volume": 15113.0}, {"date": "1998-12-04", "close": 1.13064665, "volume": null}, {"date": "1998-12-07", "close": 1.0814881, "volume": 20647.0}, {"date": "1998-12-08", "close": 1.03232955, "volume": 10171.0}, {"date": "1998-12-09", "close": 0.983171, "volume": 10171.0}, {"date": "1998-12-10", "close": 0.93401245, "volume": 10171.0}, {"date": "1998-12-11", "close": 0.93401245, "volume": 6180.0}, {"date": "1998-12-14", "close": 0.91434903, "volume": 10171.0}, {"date": "1998-12-15", "close": 0.8848539, "volume": 27858.0}, {"date": "1998-12-16", "close": 0.90451732, "volume": 45461.0}, {"date": "1998-12-17", "close": 0.93401245, "volume": 5594.0}, {"date": "1998-12-18", "close": 0.93401245, "volume": 3051.0}, {"date": "1998-12-21", "close": 0.93401245, "volume": 5086.0}, {"date": "1998-12-22", "close": 0.93401245, "volume": 20676.0}, {"date": "1998-12-23", "close": 1.01266613, "volume": 597455.0}, {"date": "1998-12-24", "close": 1.0814881, "volume": 652989.0}, {"date": "1998-12-25", "close": 1.0814881, "volume": null}, {"date": "1998-12-28", "close": 1.0814881, "volume": null}, {"date": "1998-12-29", "close": 1.0814881, "volume": 6994.0}, {"date": "1998-12-30", "close": 1.0814881, "volume": 26521.0}, {"date": "1998-12-31", "close": 1.12081494, "volume": 29143.0}, {"date": "1999-01-01", "close": 1.12081494, "volume": null}, {"date": "1999-01-04", "close": 1.12081494, "volume": null}, {"date": "1999-01-05", "close": 1.03232955, "volume": 122949.0}, {"date": "1999-01-06", "close": 1.04216126, "volume": 10959.0}, {"date": "1999-01-07", "close": 1.04216126, "volume": 10627.0}, {"date": "1999-01-08", "close": 1.03232955, "volume": 25880.0}, {"date": "1999-01-11", "close": 1.02249784, "volume": 38706.0}, {"date": "1999-01-12", "close": 1.01266613, "volume": 19334.0}, {"date": "1999-01-13", "close": 1.00283442, "volume": 2034.0}, {"date": "1999-01-14", "close": 0.96350758, "volume": 6357.0}, {"date": "1999-01-15", "close": 0.983171, "volume": 4780.0}, {"date": "1999-01-18", "close": 0.983171, "volume": null}, {"date": "1999-01-19", "close": 0.983171, "volume": 15024.0}, {"date": "1999-01-20", "close": 0.983171, "volume": 39194.0}, {"date": "1999-01-21", "close": 0.96350758, "volume": 103962.0}, {"date": "1999-01-22", "close": 0.96350758, "volume": 36066.0}, {"date": "1999-01-25", "close": 0.96350758, "volume": null}, {"date": "1999-01-26", "close": 0.96350758, "volume": null}, {"date": "1999-01-27", "close": 0.983171, "volume": 19325.0}, {"date": "1999-01-28", "close": 0.983171, "volume": 37426.0}, {"date": "1999-01-29", "close": 1.04216126, "volume": 8933.0}, {"date": "1999-02-01", "close": 1.03232955, "volume": 16390.0}, {"date": "1999-02-02", "close": 0.983171, "volume": 12514.0}, {"date": "1999-02-03", "close": 0.93401245, "volume": 23104.0}, {"date": "1999-02-04", "close": 0.983171, "volume": 15257.0}, {"date": "1999-02-05", "close": 0.983171, "volume": 49773.0}, {"date": "1999-02-08", "close": 0.983171, "volume": 10171.0}, {"date": "1999-02-09", "close": 0.94384416, "volume": 6973.0}, {"date": "1999-02-10", "close": 0.93401245, "volume": 13273.0}, {"date": "1999-02-11", "close": 0.93401245, "volume": 326.0}, {"date": "1999-02-12", "close": 0.93401245, "volume": 6698.0}, {"date": "1999-02-15", "close": 0.93401245, "volume": 7222.0}, {"date": "1999-02-16", "close": 0.93401245, "volume": 37560.0}, {"date": "1999-02-17", "close": 0.93401245, "volume": 9345.0}, {"date": "1999-02-18", "close": 0.90451732, "volume": 6364.0}, {"date": "1999-02-19", "close": 0.90451732, "volume": 15908.0}, {"date": "1999-02-22", "close": 0.91434903, "volume": 18407.0}, {"date": "1999-02-23", "close": 0.93401245, "volume": 12205.0}, {"date": "1999-02-24", "close": 0.93401245, "volume": 15257.0}, {"date": "1999-02-25", "close": 0.93401245, "volume": null}, {"date": "1999-02-26", "close": 0.91434903, "volume": 43573.0}, {"date": "1999-03-01", "close": 0.89468561, "volume": 4882.0}, {"date": "1999-03-02", "close": 0.8848539, "volume": 42302.0}, {"date": "1999-03-03", "close": 0.8848539, "volume": 25862.0}, {"date": "1999-03-04", "close": 0.83569535, "volume": 65882.0}, {"date": "1999-03-05", "close": 0.722630685, "volume": 50347.0}, {"date": "1999-03-08", "close": 0.7865368, "volume": 25936.0}, {"date": "1999-03-09", "close": 0.83569535, "volume": 13577.0}, {"date": "1999-03-10", "close": 0.8848539, "volume": 57304.0}, {"date": "1999-03-11", "close": 0.89468561, "volume": 110376.0}, {"date": "1999-03-12", "close": 0.89468561, "volume": 28791.0}, {"date": "1999-03-15", "close": 0.89468561, "volume": 11188.0}, {"date": "1999-03-16", "close": 0.89468561, "volume": 223257.0}, {"date": "1999-03-17", "close": 0.8848539, "volume": 41180.0}, {"date": "1999-03-18", "close": 0.83569535, "volume": 2655.0}, {"date": "1999-03-19", "close": 0.8848539, "volume": 25428.0}, {"date": "1999-03-22", "close": 0.8848539, "volume": 3191.0}, {"date": "1999-03-23", "close": 0.85535877, "volume": 60536.0}, {"date": "1999-03-24", "close": 0.83569535, "volume": 58427.0}, {"date": "1999-03-25", "close": 0.83569535, "volume": 93575.0}, {"date": "1999-03-26", "close": 0.8848539, "volume": 13106.0}, {"date": "1999-03-29", "close": 0.89468561, "volume": 44753.0}, {"date": "1999-03-30", "close": 0.8848539, "volume": 2165.0}, {"date": "1999-03-31", "close": 0.90451732, "volume": 47135.0}, {"date": "1999-04-01", "close": 0.86519048, "volume": 5086.0}, {"date": "1999-04-02", "close": 0.86519048, "volume": null}, {"date": "1999-04-05", "close": 0.86519048, "volume": null}, {"date": "1999-04-06", "close": 0.94384416, "volume": 92220.0}, {"date": "1999-04-07", "close": 0.92418074, "volume": 8434.0}, {"date": "1999-04-08", "close": 0.93401245, "volume": 45770.0}, {"date": "1999-04-09", "close": 0.93401245, "volume": 160919.0}, {"date": "1999-04-12", "close": 0.97333929, "volume": 59247.0}, {"date": "1999-04-13", "close": 0.94384416, "volume": 3099.0}, {"date": "1999-04-14", "close": 0.93401245, "volume": 103193.0}, {"date": "1999-04-15", "close": 0.91434903, "volume": 23531.0}, {"date": "1999-04-16", "close": 0.91434903, "volume": 8340.0}, {"date": "1999-04-19", "close": 0.91434903, "volume": 3329.0}, {"date": "1999-04-20", "close": 0.93401245, "volume": 56512.0}, {"date": "1999-04-21", "close": 0.90451732, "volume": 9130.0}, {"date": "1999-04-22", "close": 0.89468561, "volume": 40957.0}, {"date": "1999-04-23", "close": 0.90451732, "volume": 25428.0}, {"date": "1999-04-26", "close": 0.8848539, "volume": 20232.0}, {"date": "1999-04-27", "close": 0.87502219, "volume": 99854.0}, {"date": "1999-04-28", "close": 0.83569535, "volume": 38617.0}, {"date": "1999-04-29", "close": 0.77670509, "volume": 46039.0}, {"date": "1999-04-30", "close": 0.7865368, "volume": 81822.0}, {"date": "1999-05-03", "close": 0.83569535, "volume": 5995.0}, {"date": "1999-05-04", "close": 0.89468561, "volume": 22377.0}, {"date": "1999-05-05", "close": 0.83569535, "volume": 18302.0}, {"date": "1999-05-06", "close": 0.84552706, "volume": 52520.0}, {"date": "1999-05-07", "close": 0.87502219, "volume": 5491.0}, {"date": "1999-05-10", "close": 0.84552706, "volume": 32178.0}, {"date": "1999-05-11", "close": 0.86519048, "volume": 26183.0}, {"date": "1999-05-12", "close": 0.85535877, "volume": 7484.0}, {"date": "1999-05-13", "close": 0.83569535, "volume": 39817.0}, {"date": "1999-05-14", "close": 0.81603193, "volume": 13938.0}, {"date": "1999-05-17", "close": 0.80620022, "volume": 15580.0}, {"date": "1999-05-18", "close": 0.81603193, "volume": 12332.0}, {"date": "1999-05-19", "close": 0.7865368, "volume": 23856.0}, {"date": "1999-05-20", "close": 0.77670509, "volume": 77752.0}, {"date": "1999-05-21", "close": 0.76687338, "volume": 54087.0}, {"date": "1999-05-24", "close": 0.7865368, "volume": 178968.0}, {"date": "1999-05-25", "close": 0.7865368, "volume": 19358.0}, {"date": "1999-05-26", "close": 0.76687338, "volume": 50797.0}, {"date": "1999-05-27", "close": 0.76687338, "volume": 145.0}, {"date": "1999-05-28", "close": 0.76687338, "volume": null}, {"date": "1999-05-31", "close": 0.76687338, "volume": 21817.0}, {"date": "1999-06-01", "close": 0.76687338, "volume": 23345.0}, {"date": "1999-06-02", "close": 0.7865368, "volume": 48537.0}, {"date": "1999-06-03", "close": 0.75704167, "volume": 22018.0}, {"date": "1999-06-04", "close": 0.76687338, "volume": 4092.0}, {"date": "1999-06-07", "close": 0.79636851, "volume": 27439.0}, {"date": "1999-06-08", "close": 0.80620022, "volume": 49780.0}, {"date": "1999-06-09", "close": 0.75704167, "volume": 9471.0}, {"date": "1999-06-10", "close": 0.75704167, "volume": 509.0}, {"date": "1999-06-11", "close": 0.75704167, "volume": 12973.0}, {"date": "1999-06-14", "close": 0.75704167, "volume": null}, {"date": "1999-06-15", "close": 0.77670509, "volume": 14748.0}, {"date": "1999-06-16", "close": 0.7865368, "volume": 24672.0}, {"date": "1999-06-17", "close": 0.76687338, "volume": 41166.0}, {"date": "1999-06-18", "close": 0.75704167, "volume": 1883.0}, {"date": "1999-06-21", "close": 0.75704167, "volume": 5086.0}, {"date": "1999-06-22", "close": 0.73737825, "volume": 71592.0}, {"date": "1999-06-23", "close": 0.69805141, "volume": 72572.0}, {"date": "1999-06-24", "close": 0.71771483, "volume": 44534.0}, {"date": "1999-06-25", "close": 0.70788312, "volume": 135812.0}, {"date": "1999-06-28", "close": 0.70788312, "volume": 44499.0}, {"date": "1999-06-29", "close": 0.66855628, "volume": 125614.0}, {"date": "1999-06-30", "close": 0.70788312, "volume": 244018.0}, {"date": "1999-07-01", "close": 0.69805141, "volume": 23902.0}, {"date": "1999-07-02", "close": 0.70788312, "volume": 45770.0}, {"date": "1999-07-05", "close": 0.69805141, "volume": 1460.0}, {"date": "1999-07-06", "close": 0.7865368, "volume": 5086.0}, {"date": "1999-07-07", "close": 0.71771483, "volume": 40685.0}, {"date": "1999-07-08", "close": 0.70788312, "volume": 82615.0}, {"date": "1999-07-09", "close": 0.7865368, "volume": 10189.0}, {"date": "1999-07-12", "close": 0.71771483, "volume": 26407.0}, {"date": "1999-07-13", "close": 0.75704167, "volume": 3051.0}, {"date": "1999-07-14", "close": 0.75704167, "volume": 15640.0}, {"date": "1999-07-15", "close": 0.72754654, "volume": 4811.0}, {"date": "1999-07-16", "close": 0.73737825, "volume": 24590.0}, {"date": "1999-07-19", "close": 0.73737825, "volume": 255.0}, {"date": "1999-07-20", "close": 0.73737825, "volume": 10630.0}, {"date": "1999-07-21", "close": 0.75704167, "volume": 3212.0}, {"date": "1999-07-22", "close": 0.75704167, "volume": 931342.0}, {"date": "1999-07-23", "close": 0.75704167, "volume": 276147.0}, {"date": "1999-07-26", "close": 0.75704167, "volume": 186323.0}, {"date": "1999-07-27", "close": 0.76687338, "volume": 30514.0}, {"date": "1999-07-28", "close": 0.7865368, "volume": 279496.0}, {"date": "1999-07-29", "close": 0.81603193, "volume": 28965.0}, {"date": "1999-07-30", "close": 0.80620022, "volume": 50856.0}, {"date": "1999-08-02", "close": 0.7865368, "volume": 27293.0}, {"date": "1999-08-03", "close": 0.7865368, "volume": 30514.0}, {"date": "1999-08-04", "close": 0.7865368, "volume": 1012.0}, {"date": "1999-08-05", "close": 0.76687338, "volume": 1598.0}, {"date": "1999-08-06", "close": 0.80620022, "volume": 11537.0}, {"date": "1999-08-09", "close": 0.76687338, "volume": 13243.0}, {"date": "1999-08-10", "close": 0.76687338, "volume": 42719.0}, {"date": "1999-08-11", "close": 0.80620022, "volume": 2034.0}, {"date": "1999-08-12", "close": 0.81603193, "volume": 105007.0}, {"date": "1999-08-13", "close": 0.83569535, "volume": 25768.0}, {"date": "1999-08-16", "close": 0.83569535, "volume": 949.0}, {"date": "1999-08-17", "close": 0.83569535, "volume": null}, {"date": "1999-08-18", "close": 0.81603193, "volume": 29191.0}, {"date": "1999-08-19", "close": 0.81603193, "volume": 8442.0}, {"date": "1999-08-20", "close": 0.83569535, "volume": 10816.0}, {"date": "1999-08-23", "close": 0.86519048, "volume": 4452.0}, {"date": "1999-08-24", "close": 0.89468561, "volume": 13937.0}, {"date": "1999-08-25", "close": 0.91434903, "volume": 8137.0}, {"date": "1999-08-26", "close": 0.91434903, "volume": null}, {"date": "1999-08-27", "close": 0.8848539, "volume": 5086.0}, {"date": "1999-08-30", "close": 0.91434903, "volume": 34175.0}, {"date": "1999-08-31", "close": 0.91434903, "volume": 43542.0}, {"date": "1999-09-01", "close": 0.93401245, "volume": 8953.0}, {"date": "1999-09-02", "close": 0.93401245, "volume": 6173.0}, {"date": "1999-09-03", "close": 0.91434903, "volume": 14676.0}, {"date": "1999-09-06", "close": 0.92418074, "volume": 26831.0}, {"date": "1999-09-07", "close": 0.92418074, "volume": 3051.0}, {"date": "1999-09-08", "close": 0.89468561, "volume": 50254.0}, {"date": "1999-09-09", "close": 0.93401245, "volume": 103962.0}, {"date": "1999-09-10", "close": 0.983171, "volume": 59821.0}, {"date": "1999-09-13", "close": 1.06182468, "volume": 148943.0}, {"date": "1999-09-14", "close": 1.02249784, "volume": 164451.0}, {"date": "1999-09-15", "close": 1.02249784, "volume": 333457.0}, {"date": "1999-09-16", "close": 1.02249784, "volume": null}, {"date": "1999-09-17", "close": 0.983171, "volume": 3313.0}, {"date": "1999-09-20", "close": 0.93401245, "volume": 58142.0}, {"date": "1999-09-21", "close": 0.90451732, "volume": 7776.0}, {"date": "1999-09-22", "close": 0.89468561, "volume": 10171.0}, {"date": "1999-09-23", "close": 0.90451732, "volume": 10425.0}, {"date": "1999-09-24", "close": 0.983171, "volume": 40685.0}, {"date": "1999-09-27", "close": 0.90451732, "volume": 63943.0}, {"date": "1999-09-28", "close": 0.93401245, "volume": 24411.0}, {"date": "1999-09-29", "close": 0.90451732, "volume": 12903.0}, {"date": "1999-09-30", "close": 0.93401245, "volume": 19783.0}, {"date": "1999-10-01", "close": 0.89468561, "volume": 61027.0}, {"date": "1999-10-04", "close": 0.92418074, "volume": 10171.0}, {"date": "1999-10-05", "close": 0.92418074, "volume": 441.0}, {"date": "1999-10-06", "close": 0.91434903, "volume": 6103.0}, {"date": "1999-10-07", "close": 0.91434903, "volume": 195.0}, {"date": "1999-10-08", "close": 0.91434903, "volume": 976.0}, {"date": "1999-10-11", "close": 0.92418074, "volume": 15257.0}, {"date": "1999-10-12", "close": 0.93401245, "volume": 381735.0}, {"date": "1999-10-13", "close": 0.94384416, "volume": 551677.0}, {"date": "1999-10-14", "close": 1.03232955, "volume": 183106.0}, {"date": "1999-10-15", "close": 1.04216126, "volume": 181145.0}, {"date": "1999-10-18", "close": 0.97333929, "volume": 49535.0}, {"date": "1999-10-19", "close": 1.00283442, "volume": 10171.0}, {"date": "1999-10-20", "close": 1.01266613, "volume": 31384.0}, {"date": "1999-10-21", "close": 1.04216126, "volume": 10375.0}, {"date": "1999-10-22", "close": 1.04216126, "volume": 22571.0}, {"date": "1999-10-25", "close": 1.03232955, "volume": 73178.0}, {"date": "1999-10-26", "close": 1.03232955, "volume": 13054.0}, {"date": "1999-10-27", "close": 1.05199297, "volume": 336907.0}, {"date": "1999-10-28", "close": 1.03232955, "volume": 56704.0}, {"date": "1999-10-29", "close": 1.0814881, "volume": 53455.0}, {"date": "1999-11-01", "close": 1.04216126, "volume": 20977.0}, {"date": "1999-11-02", "close": 1.22896375, "volume": 364156.0}, {"date": "1999-11-03", "close": 1.16014178, "volume": 333226.0}, {"date": "1999-11-04", "close": 1.1798052, "volume": 228110.0}, {"date": "1999-11-05", "close": 1.22896375, "volume": 380546.0}, {"date": "1999-11-08", "close": 1.21913204, "volume": 13731.0}, {"date": "1999-11-09", "close": 1.1798052, "volume": 132384.0}, {"date": "1999-11-10", "close": 1.10115152, "volume": 42703.0}, {"date": "1999-11-11", "close": 1.14047836, "volume": 55377.0}, {"date": "1999-11-12", "close": 1.16997349, "volume": 110126.0}, {"date": "1999-11-15", "close": 1.15031007, "volume": 16810.0}, {"date": "1999-11-16", "close": 1.15031007, "volume": 24288.0}, {"date": "1999-11-17", "close": 1.16014178, "volume": 73232.0}, {"date": "1999-11-18", "close": 1.13064665, "volume": 38268.0}, {"date": "1999-11-19", "close": 1.13064665, "volume": 123639.0}, {"date": "1999-11-22", "close": 1.15031007, "volume": 113485.0}, {"date": "1999-11-23", "close": 1.0814881, "volume": 138183.0}, {"date": "1999-11-24", "close": 1.03232955, "volume": 201244.0}, {"date": "1999-11-25", "close": 1.0814881, "volume": 154360.0}, {"date": "1999-11-26", "close": 1.13064665, "volume": 30213.0}, {"date": "1999-11-29", "close": 1.13064665, "volume": 18456.0}, {"date": "1999-11-30", "close": 1.06182468, "volume": 30821.0}, {"date": "1999-12-01", "close": 1.0814881, "volume": 23279.0}, {"date": "1999-12-02", "close": 1.09131981, "volume": 31594.0}, {"date": "1999-12-03", "close": 1.11098323, "volume": 11342.0}, {"date": "1999-12-06", "close": 1.13064665, "volume": 31532.0}, {"date": "1999-12-07", "close": 1.13064665, "volume": 35613.0}, {"date": "1999-12-08", "close": 1.11098323, "volume": 69816.0}, {"date": "1999-12-09", "close": 1.13064665, "volume": 86111.0}, {"date": "1999-12-10", "close": 1.13064665, "volume": 23801.0}, {"date": "1999-12-13", "close": 1.1798052, "volume": 20028.0}, {"date": "1999-12-14", "close": 1.20930033, "volume": 54924.0}, {"date": "1999-12-15", "close": 1.19946862, "volume": 26305.0}, {"date": "1999-12-16", "close": 1.19946862, "volume": 35628.0}, {"date": "1999-12-17", "close": 1.21913204, "volume": 4422.0}, {"date": "1999-12-20", "close": 1.20930033, "volume": 18593.0}, {"date": "1999-12-21", "close": 1.22896375, "volume": 29242.0}, {"date": "1999-12-22", "close": 1.25845888, "volume": 145448.0}, {"date": "1999-12-23", "close": 1.22896375, "volume": 5594.0}, {"date": "1999-12-24", "close": 1.25845888, "volume": 21042.0}, {"date": "1999-12-27", "close": 1.25845888, "volume": null}, {"date": "1999-12-28", "close": 1.25845888, "volume": null}, {"date": "1999-12-29", "close": 1.23879546, "volume": 26954.0}, {"date": "1999-12-30", "close": 1.22896375, "volume": 23708.0}, {"date": "1999-12-31", "close": 1.22896375, "volume": null}, {"date": "2000-01-03", "close": 1.22896375, "volume": null}, {"date": "2000-01-04", "close": 1.2781223, "volume": 59957.0}, {"date": "2000-01-05", "close": 1.22896375, "volume": 37325.0}, {"date": "2000-01-06", "close": 1.29778572, "volume": 48313.0}, {"date": "2000-01-07", "close": 1.31744914, "volume": 12460.0}, {"date": "2000-01-10", "close": 1.42559795, "volume": 143810.0}, {"date": "2000-01-11", "close": 1.54357847, "volume": 98366.0}, {"date": "2000-01-12", "close": 1.4747565, "volume": 119004.0}, {"date": "2000-01-13", "close": 1.42559795, "volume": 143181.0}, {"date": "2000-01-14", "close": 1.32728085, "volume": 73702.0}, {"date": "2000-01-17", "close": 1.39610282, "volume": 73392.0}, {"date": "2000-01-18", "close": 1.39610282, "volume": 102322.0}, {"date": "2000-01-19", "close": 1.42559795, "volume": 117807.0}, {"date": "2000-01-20", "close": 1.42559795, "volume": 6103.0}, {"date": "2000-01-21", "close": 1.45509308, "volume": 91203.0}, {"date": "2000-01-24", "close": 1.4747565, "volume": 153788.0}, {"date": "2000-01-25", "close": 1.4747565, "volume": 61823.0}, {"date": "2000-01-26", "close": 1.4747565, "volume": null}, {"date": "2000-01-27", "close": 1.55341018, "volume": 89469.0}, {"date": "2000-01-28", "close": 1.55341018, "volume": 39908.0}, {"date": "2000-01-31", "close": 1.4747565, "volume": 42206.0}, {"date": "2000-02-01", "close": 1.4747565, "volume": 32886.0}, {"date": "2000-02-02", "close": 1.51408334, "volume": 31279.0}, {"date": "2000-02-03", "close": 1.49441992, "volume": 3255.0}, {"date": "2000-02-07", "close": 1.39610282, "volume": 61581.0}, {"date": "2000-02-08", "close": 1.41576624, "volume": 166639.0}, {"date": "2000-02-09", "close": 1.39610282, "volume": 8900.0}, {"date": "2000-02-10", "close": 1.41576624, "volume": 27838.0}, {"date": "2000-02-11", "close": 1.41576624, "volume": 33588.0}, {"date": "2000-02-14", "close": 1.44526137, "volume": 48072.0}, {"date": "2000-02-16", "close": 1.42559795, "volume": 30255.0}, {"date": "2000-02-17", "close": 1.42559795, "volume": 16226.0}, {"date": "2000-02-21", "close": 1.35677598, "volume": 17800.0}, {"date": "2000-02-23", "close": 1.35677598, "volume": 23439.0}, {"date": "2000-02-24", "close": 1.3764394, "volume": 18820.0}, {"date": "2000-02-25", "close": 1.3764394, "volume": 21393.0}, {"date": "2000-02-28", "close": 1.3764394, "volume": 25602.0}, {"date": "2000-02-29", "close": 1.42559795, "volume": 26528.0}, {"date": "2000-03-01", "close": 1.4747565, "volume": 31607.0}, {"date": "2000-03-02", "close": 1.45509308, "volume": 38250.0}, {"date": "2000-03-03", "close": 1.45509308, "volume": 13276.0}, {"date": "2000-03-06", "close": 1.49441992, "volume": 87280.0}, {"date": "2000-03-07", "close": 1.5730736, "volume": 112461.0}, {"date": "2000-03-08", "close": 1.51408334, "volume": 40813.0}, {"date": "2000-03-09", "close": 1.42559795, "volume": 22607.0}, {"date": "2000-03-10", "close": 1.34694427, "volume": 29293.0}, {"date": "2000-03-13", "close": 1.33711256, "volume": 7628.0}, {"date": "2000-03-14", "close": 1.35677598, "volume": 16049.0}, {"date": "2000-03-15", "close": 1.3764394, "volume": 22841.0}, {"date": "2000-03-16", "close": 1.3764394, "volume": 25125.0}, {"date": "2000-03-17", "close": 1.3764394, "volume": 25019.0}, {"date": "2000-03-20", "close": 1.4747565, "volume": 3690.0}, {"date": "2000-03-21", "close": 1.4747565, "volume": 20342.0}, {"date": "2000-03-22", "close": 1.41576624, "volume": 1526.0}, {"date": "2000-03-23", "close": 1.38627111, "volume": 14901.0}, {"date": "2000-03-24", "close": 1.40593453, "volume": 598.0}, {"date": "2000-03-27", "close": 1.40593453, "volume": 211449.0}, {"date": "2000-03-28", "close": 1.3764394, "volume": 43906.0}, {"date": "2000-03-29", "close": 1.3764394, "volume": 173518.0}, {"date": "2000-03-30", "close": 1.33711256, "volume": 8541.0}, {"date": "2000-03-31", "close": 1.40593453, "volume": 65328.0}, {"date": "2000-04-03", "close": 1.2781223, "volume": 1627.0}, {"date": "2000-04-04", "close": 1.35677598, "volume": 34065.0}, {"date": "2000-04-05", "close": 1.3764394, "volume": 68147.0}, {"date": "2000-04-06", "close": 1.32728085, "volume": 3662.0}, {"date": "2000-04-07", "close": 1.3764394, "volume": 8462.0}, {"date": "2000-04-10", "close": 1.29778572, "volume": 17025.0}, {"date": "2000-04-11", "close": 1.32728085, "volume": 10171.0}, {"date": "2000-04-14", "close": 1.29778572, "volume": 8891.0}, {"date": "2000-04-17", "close": 1.26829059, "volume": 10171.0}, {"date": "2000-04-18", "close": 1.21913204, "volume": 17800.0}, {"date": "2000-04-19", "close": 1.22896375, "volume": 28820.0}, {"date": "2000-04-20", "close": 1.2781223, "volume": 4391.0}, {"date": "2000-04-26", "close": 1.24862717, "volume": 20310.0}, {"date": "2000-04-27", "close": 1.24862717, "volume": 18410.0}, {"date": "2000-04-28", "close": 1.24862717, "volume": 5444.0}, {"date": "2000-05-01", "close": 1.2781223, "volume": 37481.0}, {"date": "2000-05-02", "close": 1.2781223, "volume": 13968.0}, {"date": "2000-05-03", "close": 1.24862717, "volume": 763.0}, {"date": "2000-05-04", "close": 1.23879546, "volume": 7338.0}, {"date": "2000-05-05", "close": 1.25845888, "volume": 9190.0}, {"date": "2000-05-08", "close": 1.22896375, "volume": 4577.0}, {"date": "2000-05-09", "close": 1.21913204, "volume": 9031.0}, {"date": "2000-05-10", "close": 1.21913204, "volume": 14748.0}, {"date": "2000-05-11", "close": 1.20930033, "volume": 640.0}, {"date": "2000-05-12", "close": 1.1798052, "volume": 47598.0}, {"date": "2000-05-15", "close": 1.1798052, "volume": 78.0}, {"date": "2000-05-16", "close": 1.13064665, "volume": 49989.0}, {"date": "2000-05-17", "close": 1.15031007, "volume": 33841.0}, {"date": "2000-05-18", "close": 1.15031007, "volume": 9030.0}, {"date": "2000-05-19", "close": 1.1798052, "volume": 3923.0}, {"date": "2000-05-22", "close": 1.1798052, "volume": 5086.0}, {"date": "2000-05-23", "close": 1.1798052, "volume": 5086.0}, {"date": "2000-05-24", "close": 1.0814881, "volume": 46663.0}, {"date": "2000-05-25", "close": 1.07165639, "volume": 37430.0}, {"date": "2000-05-26", "close": 1.0814881, "volume": 22987.0}, {"date": "2000-05-30", "close": 1.0814881, "volume": 5724.0}, {"date": "2000-05-31", "close": 1.04216126, "volume": 34582.0}, {"date": "2000-06-01", "close": 1.04216126, "volume": 50558.0}, {"date": "2000-06-02", "close": 1.05199297, "volume": 11281.0}, {"date": "2000-06-05", "close": 1.0814881, "volume": 11263.0}, {"date": "2000-06-06", "close": 1.13064665, "volume": 28378.0}, {"date": "2000-06-07", "close": 1.11098323, "volume": 997.0}, {"date": "2000-06-08", "close": 1.09131981, "volume": 17175.0}, {"date": "2000-06-09", "close": 1.09131981, "volume": 2723.0}, {"date": "2000-06-13", "close": 1.11098323, "volume": 62254.0}, {"date": "2000-06-14", "close": 1.13064665, "volume": 13731.0}, {"date": "2000-06-15", "close": 1.15031007, "volume": 13703.0}, {"date": "2000-06-16", "close": 1.21913204, "volume": 62492.0}, {"date": "2000-06-19", "close": 1.13064665, "volume": 52028.0}, {"date": "2000-06-20", "close": 1.1798052, "volume": 2543.0}, {"date": "2000-06-21", "close": 1.190620081, "volume": 177436.0}, {"date": "2000-06-22", "close": 1.16014178, "volume": 77058.0}, {"date": "2000-06-23", "close": 1.13064665, "volume": 141210.0}, {"date": "2000-06-26", "close": 1.11098323, "volume": 41896.0}, {"date": "2000-06-27", "close": 1.12081494, "volume": 79606.0}, {"date": "2000-06-28", "close": 1.18963691, "volume": 34275.0}, {"date": "2000-06-29", "close": 1.18963691, "volume": 16444.0}, {"date": "2000-06-30", "close": 1.18963691, "volume": 9554.0}, {"date": "2000-07-03", "close": 1.20930033, "volume": 407.0}, {"date": "2000-07-04", "close": 1.20930033, "volume": 2074.0}, {"date": "2000-07-05", "close": 1.24862717, "volume": 4240.0}, {"date": "2000-07-06", "close": 1.24862717, "volume": 11531.0}, {"date": "2000-07-07", "close": 1.1798052, "volume": 40214.0}, {"date": "2000-07-10", "close": 1.1798052, "volume": 1412.0}, {"date": "2000-07-11", "close": 1.23879546, "volume": 20883.0}, {"date": "2000-07-12", "close": 1.31744914, "volume": 23394.0}, {"date": "2000-07-13", "close": 1.32728085, "volume": 83084.0}, {"date": "2000-07-14", "close": 1.3764394, "volume": 135221.0}, {"date": "2000-07-17", "close": 1.41576624, "volume": 23554.0}, {"date": "2000-07-18", "close": 1.39610282, "volume": 24628.0}, {"date": "2000-07-19", "close": 1.39610282, "volume": 34863.0}, {"date": "2000-07-20", "close": 1.39610282, "volume": 32836.0}, {"date": "2000-07-21", "close": 1.30761743, "volume": 2959.0}, {"date": "2000-07-24", "close": 1.32728085, "volume": 5434.0}, {"date": "2000-07-25", "close": 1.30761743, "volume": 1381.0}, {"date": "2000-07-26", "close": 1.30761743, "volume": 16643.0}, {"date": "2000-07-27", "close": 1.34694427, "volume": 16568.0}, {"date": "2000-07-28", "close": 1.4747565, "volume": 177903.0}, {"date": "2000-07-31", "close": 1.4747565, "volume": 69469.0}, {"date": "2000-08-01", "close": 1.38627111, "volume": 19264.0}, {"date": "2000-08-02", "close": 1.4747565, "volume": 18445.0}, {"date": "2000-08-03", "close": 1.51408334, "volume": 49063.0}, {"date": "2000-08-04", "close": 1.49441992, "volume": 60315.0}, {"date": "2000-08-07", "close": 1.53374676, "volume": 89121.0}, {"date": "2000-08-08", "close": 1.58290531, "volume": 254335.0}, {"date": "2000-08-09", "close": 1.53374676, "volume": 57969.0}, {"date": "2000-08-10", "close": 1.52391505, "volume": 19382.0}, {"date": "2000-08-11", "close": 1.50425163, "volume": 50551.0}, {"date": "2000-08-14", "close": 1.52391505, "volume": 48712.0}, {"date": "2000-08-15", "close": 1.52391505, "volume": 17739.0}, {"date": "2000-08-16", "close": 1.50425163, "volume": 9055.0}, {"date": "2000-08-17", "close": 1.50425163, "volume": 21169.0}, {"date": "2000-08-18", "close": 1.4747565, "volume": 39942.0}, {"date": "2000-08-21", "close": 1.4747565, "volume": 50398.0}, {"date": "2000-08-22", "close": 1.46492479, "volume": 13497.0}, {"date": "2000-08-23", "close": 1.4747565, "volume": 7811.0}, {"date": "2000-08-24", "close": 1.4747565, "volume": 19325.0}, {"date": "2000-08-25", "close": 1.38627111, "volume": 87415.0}, {"date": "2000-08-28", "close": 1.3764394, "volume": 54517.0}, {"date": "2000-08-29", "close": 1.3764394, "volume": 8504.0}, {"date": "2000-08-30", "close": 1.42559795, "volume": 23040.0}, {"date": "2000-08-31", "close": 1.3764394, "volume": 121957.0}, {"date": "2000-09-04", "close": 1.4747565, "volume": 2034.0}, {"date": "2000-09-05", "close": 1.5730736, "volume": 101355.0}, {"date": "2000-09-06", "close": 1.4747565, "volume": 118135.0}, {"date": "2000-09-07", "close": 1.48458821, "volume": 60518.0}, {"date": "2000-09-08", "close": 1.4747565, "volume": 228546.0}, {"date": "2000-09-11", "close": 1.42559795, "volume": 17572.0}, {"date": "2000-09-12", "close": 1.46492479, "volume": 1017.0}, {"date": "2000-09-13", "close": 1.38627111, "volume": 35907.0}, {"date": "2000-09-14", "close": 1.38627111, "volume": 509.0}, {"date": "2000-09-15", "close": 1.46492479, "volume": 25428.0}, {"date": "2000-09-18", "close": 1.3764394, "volume": 36689.0}, {"date": "2000-09-19", "close": 1.23879546, "volume": 5851.0}, {"date": "2000-09-20", "close": 1.32728085, "volume": 79614.0}, {"date": "2000-09-21", "close": 1.32728085, "volume": 14266.0}, {"date": "2000-09-22", "close": 1.32728085, "volume": 129421.0}, {"date": "2000-09-25", "close": 1.36660769, "volume": 1627.0}, {"date": "2000-09-26", "close": 1.3764394, "volume": 10850.0}, {"date": "2000-09-27", "close": 1.32728085, "volume": 177981.0}, {"date": "2000-09-29", "close": 1.2781223, "volume": 20658.0}, {"date": "2000-10-02", "close": 1.24862717, "volume": 29456.0}, {"date": "2000-10-03", "close": 1.24862717, "volume": 15427.0}, {"date": "2000-10-04", "close": 1.2781223, "volume": 24117.0}, {"date": "2000-10-05", "close": 1.2781223, "volume": 74148.0}, {"date": "2000-10-06", "close": 1.22896375, "volume": 13170.0}, {"date": "2000-10-09", "close": 1.1798052, "volume": 25799.0}, {"date": "2000-10-10", "close": 1.19946862, "volume": 10934.0}, {"date": "2000-10-11", "close": 1.24862717, "volume": 102708.0}, {"date": "2000-10-12", "close": 1.26829059, "volume": 82997.0}, {"date": "2000-10-13", "close": 1.22896375, "volume": 46110.0}, {"date": "2000-10-16", "close": 1.21913204, "volume": 57520.0}, {"date": "2000-10-17", "close": 1.22896375, "volume": 76744.0}, {"date": "2000-10-18", "close": 1.22896375, "volume": 31243.0}, {"date": "2000-10-19", "close": 1.21913204, "volume": 10171.0}, {"date": "2000-10-20", "close": 1.25845888, "volume": 9754.0}, {"date": "2000-10-23", "close": 1.25845888, "volume": 23221.0}, {"date": "2000-10-24", "close": 1.2781223, "volume": 16465.0}, {"date": "2000-10-25", "close": 1.34694427, "volume": 30514.0}, {"date": "2000-10-26", "close": 1.34694427, "volume": 21665.0}, {"date": "2000-10-27", "close": 1.32728085, "volume": 24665.0}, {"date": "2000-10-30", "close": 1.32728085, "volume": 509.0}, {"date": "2000-10-31", "close": 1.3764394, "volume": 9764.0}, {"date": "2000-11-01", "close": 1.32728085, "volume": 5136.0}, {"date": "2000-11-02", "close": 1.2781223, "volume": 14991.0}, {"date": "2000-11-03", "close": 1.28795401, "volume": 3051.0}, {"date": "2000-11-06", "close": 1.2781223, "volume": 36151.0}, {"date": "2000-11-07", "close": 1.2781223, "volume": 5933.0}, {"date": "2000-11-08", "close": 1.25845888, "volume": 17172.0}, {"date": "2000-11-09", "close": 1.25845888, "volume": 10578.0}, {"date": "2000-11-10", "close": 1.22896375, "volume": 54624.0}, {"date": "2000-11-13", "close": 1.16997349, "volume": 20342.0}, {"date": "2000-11-14", "close": 1.18963691, "volume": 31364.0}, {"date": "2000-11-15", "close": 1.19946862, "volume": 20342.0}, {"date": "2000-11-16", "close": 1.19946862, "volume": 19387.0}, {"date": "2000-11-17", "close": 1.19946862, "volume": 4385.0}, {"date": "2000-11-20", "close": 1.20930033, "volume": 12361.0}, {"date": "2000-11-21", "close": 1.188653739, "volume": 1052.0}, {"date": "2000-11-22", "close": 1.1798052, "volume": 18366.0}, {"date": "2000-11-23", "close": 1.1798052, "volume": 35599.0}, {"date": "2000-11-24", "close": 1.1798052, "volume": 16008.0}, {"date": "2000-11-27", "close": 1.20930033, "volume": 22319.0}, {"date": "2000-11-28", "close": 1.1798052, "volume": 40037.0}, {"date": "2000-11-29", "close": 1.1798052, "volume": 60418.0}, {"date": "2000-11-30", "close": 1.15031007, "volume": 44987.0}, {"date": "2000-12-01", "close": 1.13064665, "volume": 20681.0}, {"date": "2000-12-04", "close": 1.16997349, "volume": 18918.0}, {"date": "2000-12-05", "close": 1.16997349, "volume": 25428.0}, {"date": "2000-12-06", "close": 1.14047836, "volume": 3390.0}, {"date": "2000-12-07", "close": 1.14047836, "volume": 24814.0}, {"date": "2000-12-08", "close": 1.18963691, "volume": 13536.0}, {"date": "2000-12-11", "close": 1.22896375, "volume": 10148.0}, {"date": "2000-12-12", "close": 1.18963691, "volume": 51415.0}, {"date": "2000-12-13", "close": 1.16997349, "volume": 108192.0}, {"date": "2000-12-14", "close": 1.16997349, "volume": null}, {"date": "2000-12-15", "close": 1.16014178, "volume": 47982.0}, {"date": "2000-12-18", "close": 1.1798052, "volume": 21563.0}, {"date": "2000-12-19", "close": 1.16997349, "volume": 6365.0}, {"date": "2000-12-20", "close": 1.16997349, "volume": 29743.0}, {"date": "2000-12-21", "close": 1.16997349, "volume": 67352.0}, {"date": "2000-12-22", "close": 1.16997349, "volume": 12481.0}, {"date": "2000-12-27", "close": 1.16997349, "volume": 8137.0}, {"date": "2000-12-28", "close": 1.16014178, "volume": 6611.0}, {"date": "2000-12-29", "close": 1.22896375, "volume": 8508.0}, {"date": "2001-01-02", "close": 1.16997349, "volume": 2225.0}, {"date": "2001-01-03", "close": 1.22896375, "volume": 4896.0}, {"date": "2001-01-04", "close": 1.1798052, "volume": 9154.0}, {"date": "2001-01-05", "close": 1.1798052, "volume": 28909.0}, {"date": "2001-01-08", "close": 1.15031007, "volume": 14396.0}, {"date": "2001-01-09", "close": 1.15031007, "volume": 7609.0}, {"date": "2001-01-10", "close": 1.1798052, "volume": 35294.0}, {"date": "2001-01-11", "close": 1.16997349, "volume": 59684.0}, {"date": "2001-01-12", "close": 1.14047836, "volume": 51364.0}, {"date": "2001-01-15", "close": 1.16014178, "volume": 17596.0}, {"date": "2001-01-16", "close": 1.14047836, "volume": 6085.0}, {"date": "2001-01-17", "close": 1.13064665, "volume": 36328.0}, {"date": "2001-01-18", "close": 1.13064665, "volume": 59262.0}, {"date": "2001-01-19", "close": 1.12081494, "volume": 24327.0}, {"date": "2001-01-22", "close": 1.10115152, "volume": 205352.0}, {"date": "2001-01-23", "close": 1.09131981, "volume": 98542.0}, {"date": "2001-01-24", "close": 1.0814881, "volume": 401761.0}, {"date": "2001-01-25", "close": 1.09131981, "volume": 8026.0}, {"date": "2001-01-29", "close": 1.10115152, "volume": 9968.0}, {"date": "2001-01-30", "close": 1.1798052, "volume": 21766.0}, {"date": "2001-01-31", "close": 1.15031007, "volume": 15390.0}, {"date": "2001-02-01", "close": 1.14047836, "volume": 18308.0}, {"date": "2001-02-02", "close": 1.14047836, "volume": 12917.0}, {"date": "2001-02-05", "close": 1.12081494, "volume": 23830.0}, {"date": "2001-02-06", "close": 1.1798052, "volume": 60987.0}, {"date": "2001-02-07", "close": 1.18963691, "volume": 10878.0}, {"date": "2001-02-08", "close": 1.22896375, "volume": 5812.0}, {"date": "2001-02-09", "close": 1.23879546, "volume": 47805.0}, {"date": "2001-02-12", "close": 1.20930033, "volume": 10162.0}, {"date": "2001-02-13", "close": 1.16014178, "volume": 7425.0}, {"date": "2001-02-14", "close": 1.1798052, "volume": 20342.0}, {"date": "2001-02-15", "close": 1.16014178, "volume": 28988.0}, {"date": "2001-02-16", "close": 1.1798052, "volume": 27106.0}, {"date": "2001-02-19", "close": 1.15031007, "volume": 15683.0}, {"date": "2001-02-20", "close": 1.15031007, "volume": 10522.0}, {"date": "2001-02-21", "close": 1.16014178, "volume": 16528.0}, {"date": "2001-02-22", "close": 1.15031007, "volume": 10433.0}, {"date": "2001-02-23", "close": 1.13064665, "volume": 13442.0}, {"date": "2001-02-26", "close": 1.12081494, "volume": 53441.0}, {"date": "2001-02-27", "close": 1.14047836, "volume": 19834.0}, {"date": "2001-02-28", "close": 1.13064665, "volume": 56894.0}, {"date": "2001-03-01", "close": 1.14047836, "volume": 123071.0}, {"date": "2001-03-02", "close": 1.11098323, "volume": 78021.0}, {"date": "2001-03-05", "close": 1.11098323, "volume": 142059.0}, {"date": "2001-03-06", "close": 1.09131981, "volume": 291724.0}, {"date": "2001-03-07", "close": 1.16014178, "volume": 68401.0}, {"date": "2001-03-08", "close": 1.13064665, "volume": 37959.0}, {"date": "2001-03-09", "close": 1.13064665, "volume": 127511.0}, {"date": "2001-03-12", "close": 1.12081494, "volume": 82124.0}, {"date": "2001-03-13", "close": 1.11098323, "volume": 69560.0}, {"date": "2001-03-14", "close": 1.11098323, "volume": 34131.0}, {"date": "2001-03-15", "close": 1.14047836, "volume": 53907.0}, {"date": "2001-03-16", "close": 1.11098323, "volume": 85784.0}, {"date": "2001-03-19", "close": 1.11098323, "volume": 14931.0}, {"date": "2001-03-20", "close": 1.11098323, "volume": 29866.0}, {"date": "2001-03-21", "close": 1.15031007, "volume": 11304.0}, {"date": "2001-03-22", "close": 1.11098323, "volume": 85590.0}, {"date": "2001-03-23", "close": 1.09131981, "volume": 63579.0}, {"date": "2001-03-26", "close": 1.09131981, "volume": 17072.0}, {"date": "2001-03-27", "close": 1.11098323, "volume": 8747.0}, {"date": "2001-03-28", "close": 1.11098323, "volume": 52160.0}, {"date": "2001-03-29", "close": 1.10115152, "volume": 8645.0}, {"date": "2001-03-30", "close": 1.118848598, "volume": 81922.0}, {"date": "2001-04-02", "close": 1.07165639, "volume": 49330.0}, {"date": "2001-04-03", "close": 1.07165639, "volume": 14189.0}, {"date": "2001-04-04", "close": 1.07165639, "volume": 16782.0}, {"date": "2001-04-05", "close": 1.0814881, "volume": 12205.0}, {"date": "2001-04-06", "close": 1.05199297, "volume": 11578.0}, {"date": "2001-04-09", "close": 1.05199297, "volume": 12205.0}, {"date": "2001-04-10", "close": 1.11098323, "volume": 23445.0}, {"date": "2001-04-11", "close": 1.12081494, "volume": 15257.0}, {"date": "2001-04-12", "close": 1.11098323, "volume": 2905.0}, {"date": "2001-04-17", "close": 1.10115152, "volume": 14386.0}, {"date": "2001-04-18", "close": 1.0814881, "volume": 5086.0}, {"date": "2001-04-19", "close": 1.0814881, "volume": 15027.0}, {"date": "2001-04-20", "close": 1.0814881, "volume": 28276.0}, {"date": "2001-04-23", "close": 1.14047836, "volume": 71605.0}, {"date": "2001-04-24", "close": 1.14047836, "volume": null}, {"date": "2001-04-26", "close": 1.10115152, "volume": 26730.0}, {"date": "2001-04-27", "close": 1.09131981, "volume": 17261.0}, {"date": "2001-04-30", "close": 1.10115152, "volume": 10917.0}, {"date": "2001-05-01", "close": 1.13064665, "volume": 9670.0}, {"date": "2001-05-02", "close": 1.18963691, "volume": 164497.0}, {"date": "2001-05-03", "close": 1.1798052, "volume": 38702.0}, {"date": "2001-05-04", "close": 1.14047836, "volume": 24353.0}, {"date": "2001-05-07", "close": 1.16014178, "volume": 43166.0}, {"date": "2001-05-08", "close": 1.13064665, "volume": 97100.0}, {"date": "2001-05-09", "close": 1.13064665, "volume": 14485.0}, {"date": "2001-05-10", "close": 1.15031007, "volume": 14797.0}, {"date": "2001-05-11", "close": 1.15031007, "volume": 27590.0}, {"date": "2001-05-14", "close": 1.15031007, "volume": 22696.0}, {"date": "2001-05-15", "close": 1.15031007, "volume": 41928.0}, {"date": "2001-05-16", "close": 1.15031007, "volume": 41478.0}, {"date": "2001-05-17", "close": 1.1798052, "volume": 79742.0}, {"date": "2001-05-18", "close": 1.15031007, "volume": 94916.0}, {"date": "2001-05-21", "close": 1.14047836, "volume": 67681.0}, {"date": "2001-05-22", "close": 1.12081494, "volume": 78260.0}, {"date": "2001-05-23", "close": 1.16014178, "volume": 80657.0}, {"date": "2001-05-24", "close": 1.12081494, "volume": 31060.0}, {"date": "2001-05-25", "close": 1.12081494, "volume": 95604.0}, {"date": "2001-05-28", "close": 1.12081494, "volume": 42662.0}, {"date": "2001-05-29", "close": 1.13064665, "volume": 16308.0}, {"date": "2001-05-30", "close": 1.11098323, "volume": 27208.0}, {"date": "2001-05-31", "close": 1.10115152, "volume": 68566.0}, {"date": "2001-06-01", "close": 1.09131981, "volume": 31553.0}, {"date": "2001-06-04", "close": 1.0814881, "volume": 19322.0}, {"date": "2001-06-05", "close": 1.0814881, "volume": 23581.0}, {"date": "2001-06-06", "close": 1.0814881, "volume": 36595.0}, {"date": "2001-06-07", "close": 1.06182468, "volume": 40280.0}, {"date": "2001-06-08", "close": 1.0814881, "volume": 16835.0}, {"date": "2001-06-12", "close": 1.0814881, "volume": 23870.0}, {"date": "2001-06-13", "close": 1.0814881, "volume": 14067.0}, {"date": "2001-06-14", "close": 1.0814881, "volume": 83059.0}, {"date": "2001-06-15", "close": 1.0814881, "volume": 82386.0}, {"date": "2001-06-18", "close": 1.05199297, "volume": 70125.0}, {"date": "2001-06-19", "close": 1.02249784, "volume": 24411.0}, {"date": "2001-06-20", "close": 0.99300271, "volume": 27431.0}, {"date": "2001-06-21", "close": 1.01266613, "volume": 26508.0}, {"date": "2001-06-22", "close": 1.06182468, "volume": 6846.0}, {"date": "2001-06-25", "close": 1.05199297, "volume": 35791.0}, {"date": "2001-06-26", "close": 1.04216126, "volume": 53988.0}, {"date": "2001-06-27", "close": 1.04216126, "volume": 29496.0}, {"date": "2001-06-28", "close": 1.05199297, "volume": 100591.0}, {"date": "2001-06-29", "close": 1.0814881, "volume": 140887.0}, {"date": "2001-07-02", "close": 1.09131981, "volume": 20397.0}, {"date": "2001-07-03", "close": 1.15031007, "volume": 67587.0}, {"date": "2001-07-04", "close": 1.15031007, "volume": 16274.0}, {"date": "2001-07-05", "close": 1.10115152, "volume": 475.0}, {"date": "2001-07-06", "close": 1.15031007, "volume": 64078.0}, {"date": "2001-07-09", "close": 1.16014178, "volume": 52480.0}, {"date": "2001-07-10", "close": 1.1798052, "volume": 68083.0}, {"date": "2001-07-11", "close": 1.31744914, "volume": 73705.0}, {"date": "2001-07-12", "close": 1.30761743, "volume": 50029.0}, {"date": "2001-07-13", "close": 1.26829059, "volume": 53490.0}, {"date": "2001-07-16", "close": 1.29778572, "volume": 126707.0}, {"date": "2001-07-17", "close": 1.28795401, "volume": 130021.0}, {"date": "2001-07-18", "close": 1.24862717, "volume": 52453.0}, {"date": "2001-07-19", "close": 1.24862717, "volume": 52790.0}, {"date": "2001-07-20", "close": 1.25845888, "volume": 69876.0}, {"date": "2001-07-23", "close": 1.23879546, "volume": 44855.0}, {"date": "2001-07-24", "close": 1.22896375, "volume": 44724.0}, {"date": "2001-07-25", "close": 1.20930033, "volume": 6746.0}, {"date": "2001-07-26", "close": 1.20930033, "volume": 19325.0}, {"date": "2001-07-27", "close": 1.22896375, "volume": 84404.0}, {"date": "2001-07-30", "close": 1.24862717, "volume": 36311.0}, {"date": "2001-07-31", "close": 1.18963691, "volume": 78590.0}, {"date": "2001-08-01", "close": 1.22896375, "volume": 12916.0}, {"date": "2001-08-02", "close": 1.1798052, "volume": 54924.0}, {"date": "2001-08-03", "close": 1.16997349, "volume": 29389.0}, {"date": "2001-08-06", "close": 1.16997349, "volume": 6713.0}, {"date": "2001-08-07", "close": 1.13064665, "volume": 41702.0}, {"date": "2001-08-08", "close": 1.14047836, "volume": 4923.0}, {"date": "2001-08-09", "close": 1.15031007, "volume": 29269.0}, {"date": "2001-08-10", "close": 1.1798052, "volume": 12537.0}, {"date": "2001-08-13", "close": 1.1798052, "volume": 50311.0}, {"date": "2001-08-14", "close": 1.16997349, "volume": 70441.0}, {"date": "2001-08-15", "close": 1.16014178, "volume": 8921.0}, {"date": "2001-08-16", "close": 1.15031007, "volume": 65696.0}, {"date": "2001-08-17", "close": 1.14047836, "volume": 699.0}, {"date": "2001-08-20", "close": 1.13064665, "volume": 70508.0}, {"date": "2001-08-21", "close": 1.13064665, "volume": null}, {"date": "2001-08-22", "close": 1.12081494, "volume": 42613.0}, {"date": "2001-08-23", "close": 1.13064665, "volume": 38666.0}, {"date": "2001-08-24", "close": 1.11098323, "volume": 8544.0}, {"date": "2001-08-27", "close": 1.13064665, "volume": 37903.0}, {"date": "2001-08-28", "close": 1.13064665, "volume": 26797.0}, {"date": "2001-08-29", "close": 1.13064665, "volume": 42719.0}, {"date": "2001-08-30", "close": 1.10115152, "volume": 57160.0}, {"date": "2001-08-31", "close": 1.0814881, "volume": 43031.0}, {"date": "2001-09-03", "close": 1.13064665, "volume": 21865.0}, {"date": "2001-09-04", "close": 1.18963691, "volume": 25274.0}, {"date": "2001-09-05", "close": 1.22896375, "volume": 73538.0}, {"date": "2001-09-06", "close": 1.19946862, "volume": 64201.0}, {"date": "2001-09-10", "close": 1.20930033, "volume": 29166.0}, {"date": "2001-09-11", "close": 1.18963691, "volume": 43920.0}, {"date": "2001-09-12", "close": 1.16997349, "volume": 58647.0}, {"date": "2001-09-13", "close": 1.1798052, "volume": 8137.0}, {"date": "2001-09-14", "close": 1.1798052, "volume": 32591.0}, {"date": "2001-09-17", "close": 1.13064665, "volume": 40685.0}, {"date": "2001-09-18", "close": 1.15031007, "volume": 50319.0}, {"date": "2001-09-19", "close": 1.16014178, "volume": 67297.0}, {"date": "2001-09-20", "close": 1.13064665, "volume": 22631.0}, {"date": "2001-09-21", "close": 1.13064665, "volume": 157043.0}, {"date": "2001-09-24", "close": 1.0814881, "volume": 139046.0}, {"date": "2001-09-25", "close": 1.16014178, "volume": 36379.0}, {"date": "2001-09-26", "close": 1.15031007, "volume": 27038.0}, {"date": "2001-09-27", "close": 1.1798052, "volume": 17641.0}, {"date": "2001-09-28", "close": 1.19946862, "volume": 82013.0}, {"date": "2001-10-01", "close": 1.20930033, "volume": 42719.0}, {"date": "2001-10-02", "close": 1.20930033, "volume": 52788.0}, {"date": "2001-10-03", "close": 1.20930033, "volume": 50303.0}, {"date": "2001-10-04", "close": 1.04216126, "volume": 102.0}, {"date": "2001-10-05", "close": 1.11098323, "volume": 107818.0}, {"date": "2001-10-08", "close": 1.10115152, "volume": 23424.0}, {"date": "2001-10-09", "close": 1.07165639, "volume": 5408.0}, {"date": "2001-10-10", "close": 1.11098323, "volume": 18822.0}, {"date": "2001-10-11", "close": 1.11098323, "volume": 18635.0}, {"date": "2001-10-12", "close": 1.13064665, "volume": 13731.0}, {"date": "2001-10-15", "close": 1.13064665, "volume": 37458.0}, {"date": "2001-10-16", "close": 1.13064665, "volume": 20342.0}, {"date": "2001-10-17", "close": 1.11098323, "volume": 52227.0}, {"date": "2001-10-18", "close": 1.13064665, "volume": 22135.0}, {"date": "2001-10-19", "close": 1.13064665, "volume": 37697.0}, {"date": "2001-10-22", "close": 1.16014178, "volume": 5086.0}, {"date": "2001-10-23", "close": 1.19946862, "volume": 28870.0}, {"date": "2001-10-24", "close": 1.22896375, "volume": 51273.0}, {"date": "2001-10-25", "close": 1.22896375, "volume": 33907.0}, {"date": "2001-10-26", "close": 1.22896375, "volume": 10411.0}, {"date": "2001-10-29", "close": 1.1798052, "volume": 78876.0}, {"date": "2001-10-30", "close": 1.21913204, "volume": 12205.0}, {"date": "2001-10-31", "close": 1.19946862, "volume": 13172.0}, {"date": "2001-11-01", "close": 1.22896375, "volume": 80861.0}, {"date": "2001-11-02", "close": 1.19946862, "volume": 19681.0}, {"date": "2001-11-05", "close": 1.16014178, "volume": 18686.0}, {"date": "2001-11-06", "close": 1.1798052, "volume": 71909.0}, {"date": "2001-11-07", "close": 1.18963691, "volume": 6999.0}, {"date": "2001-11-08", "close": 1.18963691, "volume": 82539.0}, {"date": "2001-11-09", "close": 1.16014178, "volume": 23471.0}, {"date": "2001-11-12", "close": 1.1798052, "volume": 16777.0}, {"date": "2001-11-13", "close": 1.16014178, "volume": 30010.0}, {"date": "2001-11-14", "close": 1.18963691, "volume": 50270.0}, {"date": "2001-11-15", "close": 1.18963691, "volume": 14836.0}, {"date": "2001-11-16", "close": 1.19946862, "volume": 20783.0}, {"date": "2001-11-19", "close": 1.20930033, "volume": 18462.0}, {"date": "2001-11-20", "close": 1.1798052, "volume": 2902.0}, {"date": "2001-11-21", "close": 1.19946862, "volume": 22377.0}, {"date": "2001-11-22", "close": 1.22896375, "volume": 66052.0}, {"date": "2001-11-23", "close": 1.21913204, "volume": 60266.0}, {"date": "2001-11-26", "close": 1.21913204, "volume": 58205.0}, {"date": "2001-11-27", "close": 1.21913204, "volume": 5666.0}, {"date": "2001-11-28", "close": 1.21913204, "volume": 32599.0}, {"date": "2001-11-29", "close": 1.21913204, "volume": 21359.0}, {"date": "2001-11-30", "close": 1.21913204, "volume": 23597.0}, {"date": "2001-12-03", "close": 1.21913204, "volume": 24638.0}, {"date": "2001-12-04", "close": 1.21913204, "volume": 25491.0}, {"date": "2001-12-05", "close": 1.19946862, "volume": 36079.0}, {"date": "2001-12-06", "close": 1.19946862, "volume": 30535.0}, {"date": "2001-12-07", "close": 1.18963691, "volume": 47805.0}, {"date": "2001-12-10", "close": 1.19946862, "volume": 3484.0}, {"date": "2001-12-11", "close": 1.21913204, "volume": 45363.0}, {"date": "2001-12-12", "close": 1.23879546, "volume": 56498.0}, {"date": "2001-12-13", "close": 1.26829059, "volume": 82028.0}, {"date": "2001-12-14", "close": 1.33711256, "volume": 106396.0}, {"date": "2001-12-17", "close": 1.32728085, "volume": 42593.0}, {"date": "2001-12-18", "close": 1.30761743, "volume": 32398.0}, {"date": "2001-12-19", "close": 1.30761743, "volume": 60777.0}, {"date": "2001-12-20", "close": 1.36660769, "volume": 37410.0}, {"date": "2001-12-21", "close": 1.35677598, "volume": 18374.0}, {"date": "2001-12-24", "close": 1.35677598, "volume": 2604.0}, {"date": "2001-12-27", "close": 1.35677598, "volume": 12409.0}, {"date": "2001-12-28", "close": 1.32728085, "volume": 17800.0}, {"date": "2002-01-02", "close": 1.32728085, "volume": 5986.0}, {"date": "2002-01-03", "close": 1.32728085, "volume": 15577.0}, {"date": "2002-01-04", "close": 1.32728085, "volume": 24363.0}, {"date": "2002-01-07", "close": 1.36660769, "volume": 56567.0}, {"date": "2002-01-08", "close": 1.34694427, "volume": 97978.0}, {"date": "2002-01-09", "close": 1.39610282, "volume": 73775.0}, {"date": "2002-01-10", "close": 1.35677598, "volume": 53195.0}, {"date": "2002-01-11", "close": 1.35677598, "volume": 47911.0}, {"date": "2002-01-14", "close": 1.38627111, "volume": 54577.0}, {"date": "2002-01-15", "close": 1.38627111, "volume": 19656.0}, {"date": "2002-01-16", "close": 1.41576624, "volume": 97291.0}, {"date": "2002-01-17", "close": 1.42559795, "volume": 53694.0}, {"date": "2002-01-18", "close": 1.48458821, "volume": 126881.0}, {"date": "2002-01-21", "close": 1.49441992, "volume": 146409.0}, {"date": "2002-01-22", "close": 1.51408334, "volume": 74580.0}, {"date": "2002-01-23", "close": 1.48458821, "volume": 51409.0}, {"date": "2002-01-24", "close": 1.48458821, "volume": 60270.0}, {"date": "2002-01-25", "close": 1.52391505, "volume": 30493.0}, {"date": "2002-01-29", "close": 1.5730736, "volume": 131258.0}, {"date": "2002-01-30", "close": 1.64189557, "volume": 63068.0}, {"date": "2002-01-31", "close": 1.5730736, "volume": 126834.0}, {"date": "2002-02-01", "close": 1.55341018, "volume": 75790.0}, {"date": "2002-02-04", "close": 1.5730736, "volume": 94892.0}, {"date": "2002-02-05", "close": 1.59273702, "volume": 70781.0}, {"date": "2002-02-06", "close": 1.66155899, "volume": 56394.0}, {"date": "2002-02-07", "close": 1.6713907, "volume": 65757.0}, {"date": "2002-02-08", "close": 1.75004438, "volume": 79617.0}, {"date": "2002-02-11", "close": 1.70088583, "volume": 111483.0}, {"date": "2002-02-12", "close": 1.71071754, "volume": 94091.0}, {"date": "2002-02-13", "close": 1.72054925, "volume": 50785.0}, {"date": "2002-02-14", "close": 1.71071754, "volume": 104183.0}, {"date": "2002-02-15", "close": 1.72054925, "volume": 65585.0}, {"date": "2002-02-18", "close": 1.71071754, "volume": 27123.0}, {"date": "2002-02-19", "close": 1.65172728, "volume": 46261.0}, {"date": "2002-02-20", "close": 1.62223215, "volume": 36180.0}, {"date": "2002-02-21", "close": 1.65172728, "volume": 32700.0}, {"date": "2002-02-22", "close": 1.62223215, "volume": 20139.0}, {"date": "2002-02-25", "close": 1.5730736, "volume": 33122.0}, {"date": "2002-02-26", "close": 1.48458821, "volume": 32629.0}, {"date": "2002-02-27", "close": 1.49441992, "volume": 75877.0}, {"date": "2002-02-28", "close": 1.45509308, "volume": 16477.0}, {"date": "2002-03-01", "close": 1.48458821, "volume": 26852.0}, {"date": "2002-03-04", "close": 1.48458821, "volume": 40489.0}, {"date": "2002-03-05", "close": 1.59273702, "volume": 74007.0}, {"date": "2002-03-06", "close": 1.62223215, "volume": 70752.0}, {"date": "2002-03-07", "close": 1.62223215, "volume": 45400.0}, {"date": "2002-03-08", "close": 1.597652875, "volume": 52819.0}, {"date": "2002-03-11", "close": 1.6713907, "volume": 54328.0}, {"date": "2002-03-12", "close": 1.66155899, "volume": 50431.0}, {"date": "2002-03-13", "close": 1.6713907, "volume": 160144.0}, {"date": "2002-03-14", "close": 1.64189557, "volume": 33565.0}, {"date": "2002-03-15", "close": 1.6713907, "volume": 32925.0}, {"date": "2002-03-18", "close": 1.65172728, "volume": 36260.0}, {"date": "2002-03-19", "close": 1.68122241, "volume": 76116.0}, {"date": "2002-03-20", "close": 1.70088583, "volume": 24028.0}, {"date": "2002-03-21", "close": 1.7697078, "volume": 85743.0}, {"date": "2002-03-22", "close": 1.74021267, "volume": 72199.0}, {"date": "2002-03-25", "close": 1.80903464, "volume": 52046.0}, {"date": "2002-03-26", "close": 1.78937122, "volume": 30694.0}, {"date": "2002-03-27", "close": 1.79920293, "volume": 52860.0}, {"date": "2002-03-28", "close": 1.77953951, "volume": 37801.0}, {"date": "2002-04-02", "close": 1.75987609, "volume": 32465.0}, {"date": "2002-04-03", "close": 1.69105412, "volume": 12757.0}, {"date": "2002-04-04", "close": 1.68122241, "volume": 10623.0}, {"date": "2002-04-05", "close": 1.69105412, "volume": 9740.0}, {"date": "2002-04-08", "close": 1.64189557, "volume": 43550.0}, {"date": "2002-04-09", "close": 1.63206386, "volume": 40278.0}, {"date": "2002-04-10", "close": 1.63206386, "volume": 10171.0}, {"date": "2002-04-11", "close": 1.64189557, "volume": 38736.0}, {"date": "2002-04-12", "close": 1.6713907, "volume": 31683.0}, {"date": "2002-04-15", "close": 1.72054925, "volume": 5086.0}, {"date": "2002-04-16", "close": 1.71071754, "volume": 24131.0}, {"date": "2002-04-17", "close": 1.68122241, "volume": 16513.0}, {"date": "2002-04-18", "close": 1.69105412, "volume": 16169.0}, {"date": "2002-04-19", "close": 1.68122241, "volume": 47703.0}, {"date": "2002-04-22", "close": 1.71071754, "volume": 25936.0}, {"date": "2002-04-23", "close": 1.6713907, "volume": 37477.0}, {"date": "2002-04-24", "close": 1.6713907, "volume": 75741.0}, {"date": "2002-04-26", "close": 1.66155899, "volume": 2245.0}, {"date": "2002-04-29", "close": 1.60256873, "volume": 24665.0}, {"date": "2002-04-30", "close": 1.55341018, "volume": 56715.0}, {"date": "2002-05-01", "close": 1.51408334, "volume": 70994.0}, {"date": "2002-05-02", "close": 1.51408334, "volume": 99412.0}, {"date": "2002-05-03", "close": 1.52391505, "volume": 11653.0}, {"date": "2002-05-06", "close": 1.5730736, "volume": 18768.0}, {"date": "2002-05-07", "close": 1.5730736, "volume": 18078.0}, {"date": "2002-05-08", "close": 1.54357847, "volume": 19352.0}, {"date": "2002-05-09", "close": 1.55341018, "volume": 14408.0}, {"date": "2002-05-10", "close": 1.5730736, "volume": 16782.0}, {"date": "2002-05-13", "close": 1.55341018, "volume": 29055.0}, {"date": "2002-05-14", "close": 1.5730736, "volume": 8137.0}, {"date": "2002-05-15", "close": 1.63206386, "volume": 7778.0}, {"date": "2002-05-16", "close": 1.58290531, "volume": 16492.0}, {"date": "2002-05-17", "close": 1.68122241, "volume": 85115.0}, {"date": "2002-05-20", "close": 1.70088583, "volume": 9206.0}, {"date": "2002-05-21", "close": 1.74021267, "volume": 50369.0}, {"date": "2002-05-22", "close": 1.74021267, "volume": 57798.0}, {"date": "2002-05-23", "close": 1.75004438, "volume": 46061.0}, {"date": "2002-05-24", "close": 1.84836148, "volume": 221356.0}, {"date": "2002-05-27", "close": 1.91718345, "volume": 160130.0}, {"date": "2002-05-28", "close": 1.89752003, "volume": 34175.0}, {"date": "2002-05-29", "close": 1.87785661, "volume": 47247.0}, {"date": "2002-05-30", "close": 1.8680249, "volume": 53781.0}, {"date": "2002-05-31", "close": 1.91718345, "volume": 23480.0}, {"date": "2002-06-03", "close": 1.93684687, "volume": 20483.0}, {"date": "2002-06-04", "close": 1.95651029, "volume": 47531.0}, {"date": "2002-06-05", "close": 1.966342, "volume": 142775.0}, {"date": "2002-06-06", "close": 2.0646591, "volume": 86672.0}, {"date": "2002-06-07", "close": 2.02533226, "volume": 30351.0}, {"date": "2002-06-11", "close": 1.90735174, "volume": 284545.0}, {"date": "2002-06-12", "close": 1.94667858, "volume": 66661.0}, {"date": "2002-06-13", "close": 1.89752003, "volume": 30471.0}, {"date": "2002-06-14", "close": 1.82869806, "volume": 37083.0}, {"date": "2002-06-17", "close": 1.81886635, "volume": 15393.0}, {"date": "2002-06-18", "close": 1.7697078, "volume": 58247.0}, {"date": "2002-06-19", "close": 1.7697078, "volume": 51387.0}, {"date": "2002-06-20", "close": 1.75004438, "volume": 32599.0}, {"date": "2002-06-21", "close": 1.81886635, "volume": 15257.0}, {"date": "2002-06-24", "close": 1.81886635, "volume": 16957.0}, {"date": "2002-06-25", "close": 1.81886635, "volume": 712.0}, {"date": "2002-06-26", "close": 1.81886635, "volume": 25181.0}, {"date": "2002-06-27", "close": 1.81886635, "volume": 14953.0}, {"date": "2002-06-28", "close": 1.83852977, "volume": 23598.0}, {"date": "2002-07-01", "close": 1.8680249, "volume": 52468.0}, {"date": "2002-07-02", "close": 1.88768832, "volume": 8300.0}, {"date": "2002-07-03", "close": 1.89752003, "volume": 128767.0}, {"date": "2002-07-04", "close": 1.99583713, "volume": 52912.0}, {"date": "2002-07-05", "close": 2.03516397, "volume": 30015.0}, {"date": "2002-07-08", "close": 2.0646591, "volume": 106904.0}, {"date": "2002-07-09", "close": 2.08432252, "volume": 85488.0}, {"date": "2002-07-10", "close": 2.08432252, "volume": 59853.0}, {"date": "2002-07-11", "close": 2.00566884, "volume": 33580.0}, {"date": "2002-07-12", "close": 2.01550055, "volume": 24162.0}, {"date": "2002-07-15", "close": 2.00566884, "volume": 32645.0}, {"date": "2002-07-16", "close": 1.92701516, "volume": 49455.0}, {"date": "2002-07-17", "close": 1.89752003, "volume": 29039.0}, {"date": "2002-07-18", "close": 1.85819319, "volume": 28667.0}, {"date": "2002-07-19", "close": 1.85819319, "volume": 64127.0}, {"date": "2002-07-22", "close": 1.72054925, "volume": 96832.0}, {"date": "2002-07-23", "close": 1.71071754, "volume": 35528.0}, {"date": "2002-07-24", "close": 1.68122241, "volume": 28413.0}, {"date": "2002-07-25", "close": 1.73038096, "volume": 19681.0}, {"date": "2002-07-26", "close": 1.73038096, "volume": 29166.0}, {"date": "2002-07-29", "close": 1.75004438, "volume": 24767.0}, {"date": "2002-07-30", "close": 1.80903464, "volume": 31578.0}, {"date": "2002-07-31", "close": 1.7697078, "volume": 30517.0}, {"date": "2002-08-01", "close": 1.8680249, "volume": 44245.0}, {"date": "2002-08-02", "close": 1.81886635, "volume": 27360.0}, {"date": "2002-08-06", "close": 1.77953951, "volume": 20275.0}, {"date": "2002-08-07", "close": 1.84836148, "volume": 23394.0}, {"date": "2002-08-08", "close": 1.8680249, "volume": 19450.0}, {"date": "2002-08-09", "close": 1.92701516, "volume": 10653.0}, {"date": "2002-08-12", "close": 1.8680249, "volume": 57519.0}, {"date": "2002-08-13", "close": 1.966342, "volume": 26931.0}, {"date": "2002-08-14", "close": 1.92701516, "volume": 179832.0}, {"date": "2002-08-15", "close": 1.92701516, "volume": 190833.0}, {"date": "2002-08-16", "close": 1.91718345, "volume": 16243.0}, {"date": "2002-08-19", "close": 1.95651029, "volume": 18918.0}, {"date": "2002-08-20", "close": 1.91718345, "volume": 13426.0}, {"date": "2002-08-21", "close": 1.93684687, "volume": 18289.0}, {"date": "2002-08-22", "close": 1.90735174, "volume": 174162.0}, {"date": "2002-08-23", "close": 1.90735174, "volume": 15257.0}, {"date": "2002-08-26", "close": 1.91718345, "volume": 620593.0}, {"date": "2002-08-27", "close": 1.92701516, "volume": 321440.0}, {"date": "2002-08-28", "close": 1.98600542, "volume": 39566.0}, {"date": "2002-08-29", "close": 1.966342, "volume": 7120.0}, {"date": "2002-08-30", "close": 1.966342, "volume": 12205.0}, {"date": "2002-09-02", "close": 1.97617371, "volume": 8725.0}, {"date": "2002-09-03", "close": 2.00566884, "volume": 37553.0}, {"date": "2002-09-04", "close": 1.97617371, "volume": 45439.0}, {"date": "2002-09-05", "close": 1.966342, "volume": 57689.0}, {"date": "2002-09-06", "close": 2.01550055, "volume": 83855.0}, {"date": "2002-09-09", "close": 2.01550055, "volume": 28439.0}, {"date": "2002-09-10", "close": 2.0646591, "volume": 41207.0}, {"date": "2002-09-11", "close": 2.0646591, "volume": 78318.0}, {"date": "2002-09-12", "close": 2.0646591, "volume": 157552.0}, {"date": "2002-09-13", "close": 2.01550055, "volume": 27240.0}, {"date": "2002-09-16", "close": 2.05482739, "volume": 166263.0}, {"date": "2002-09-17", "close": 2.07449081, "volume": 12134.0}, {"date": "2002-09-18", "close": 2.09415423, "volume": 37018.0}, {"date": "2002-09-19", "close": 2.07449081, "volume": 9052.0}, {"date": "2002-09-20", "close": 2.10398594, "volume": 335033.0}, {"date": "2002-09-23", "close": 2.13348107, "volume": 63241.0}, {"date": "2002-09-24", "close": 2.17280791, "volume": 54725.0}, {"date": "2002-09-25", "close": 2.18263962, "volume": 124072.0}, {"date": "2002-09-26", "close": 2.20230304, "volume": 141895.0}, {"date": "2002-09-27", "close": 2.25146159, "volume": 46279.0}, {"date": "2002-09-30", "close": 2.21213475, "volume": 44438.0}, {"date": "2002-10-01", "close": 2.21213475, "volume": 50347.0}, {"date": "2002-10-02", "close": 2.21213475, "volume": 4272.0}, {"date": "2002-10-03", "close": 2.22196646, "volume": 67994.0}, {"date": "2002-10-04", "close": 2.22196646, "volume": 3774.0}, {"date": "2002-10-07", "close": 2.1629762, "volume": 17138.0}, {"date": "2002-10-08", "close": 2.12364936, "volume": 38668.0}, {"date": "2002-10-09", "close": 2.05482739, "volume": 30815.0}, {"date": "2002-10-10", "close": 2.09415423, "volume": 25926.0}, {"date": "2002-10-11", "close": 2.08432252, "volume": 14850.0}, {"date": "2002-10-14", "close": 2.00566884, "volume": 92151.0}, {"date": "2002-10-15", "close": 2.01550055, "volume": 3721.0}, {"date": "2002-10-16", "close": 2.08432252, "volume": 10578.0}, {"date": "2002-10-17", "close": 2.08432252, "volume": 16426.0}, {"date": "2002-10-18", "close": 2.10398594, "volume": 15934.0}, {"date": "2002-10-21", "close": 2.09415423, "volume": 27541.0}, {"date": "2002-10-22", "close": 2.0646591, "volume": 8525.0}, {"date": "2002-10-23", "close": 2.05482739, "volume": 3346.0}, {"date": "2002-10-24", "close": 2.10398594, "volume": 51161.0}, {"date": "2002-10-25", "close": 2.01550055, "volume": 1669.0}, {"date": "2002-10-28", "close": 2.04499568, "volume": 15867.0}, {"date": "2002-10-29", "close": 2.0646591, "volume": 9612.0}, {"date": "2002-10-30", "close": 2.07449081, "volume": 6138.0}, {"date": "2002-10-31", "close": 2.07449081, "volume": 24914.0}, {"date": "2002-11-01", "close": 2.0646591, "volume": 5771.0}, {"date": "2002-11-04", "close": 2.08432252, "volume": 7064.0}, {"date": "2002-11-05", "close": 2.0646591, "volume": 17250.0}, {"date": "2002-11-06", "close": 2.0646591, "volume": 28409.0}, {"date": "2002-11-07", "close": 2.08432252, "volume": 9118.0}, {"date": "2002-11-08", "close": 2.0646591, "volume": 45465.0}, {"date": "2002-11-11", "close": 2.11381765, "volume": 11188.0}, {"date": "2002-11-12", "close": 2.09415423, "volume": 24811.0}, {"date": "2002-11-13", "close": 2.15314449, "volume": 24157.0}, {"date": "2002-11-14", "close": 2.13348107, "volume": 75849.0}, {"date": "2002-11-15", "close": 2.14331278, "volume": 10370.0}, {"date": "2002-11-18", "close": 2.15314449, "volume": 42644.0}, {"date": "2002-11-19", "close": 2.18263962, "volume": 22356.0}, {"date": "2002-11-20", "close": 2.21213475, "volume": 34404.0}, {"date": "2002-11-21", "close": 2.21213475, "volume": 8239.0}, {"date": "2002-11-22", "close": 2.23179817, "volume": 23638.0}, {"date": "2002-11-25", "close": 2.25146159, "volume": 45181.0}, {"date": "2002-11-26", "close": 2.2612933, "volume": 14335.0}, {"date": "2002-11-27", "close": 2.24162988, "volume": 513695.0}, {"date": "2002-11-28", "close": 2.18263962, "volume": 39926.0}, {"date": "2002-11-29", "close": 2.17280791, "volume": 12010.0}, {"date": "2002-12-02", "close": 2.18263962, "volume": 20241.0}, {"date": "2002-12-03", "close": 2.17280791, "volume": 3560.0}, {"date": "2002-12-04", "close": 2.1629762, "volume": 32201.0}, {"date": "2002-12-05", "close": 2.18263962, "volume": 21712.0}, {"date": "2002-12-06", "close": 2.18263962, "volume": 18441.0}, {"date": "2002-12-09", "close": 2.17280791, "volume": 12714.0}, {"date": "2002-12-10", "close": 2.18263962, "volume": 18119.0}, {"date": "2002-12-11", "close": 2.19247133, "volume": 14342.0}, {"date": "2002-12-12", "close": 2.2612933, "volume": 28891.0}, {"date": "2002-12-13", "close": 2.24162988, "volume": 95728.0}, {"date": "2002-12-16", "close": 2.24162988, "volume": 12388.0}, {"date": "2002-12-17", "close": 2.24162988, "volume": 21970.0}, {"date": "2002-12-18", "close": 2.19247133, "volume": 18168.0}, {"date": "2002-12-19", "close": 2.17280791, "volume": 56348.0}, {"date": "2002-12-20", "close": 2.21213475, "volume": 18015.0}, {"date": "2002-12-23", "close": 2.21213475, "volume": 14164.0}, {"date": "2002-12-24", "close": 2.21213475, "volume": 2146.0}, {"date": "2002-12-27", "close": 2.12364936, "volume": 28876.0}, {"date": "2002-12-30", "close": 2.17280791, "volume": 19427.0}, {"date": "2002-12-31", "close": 2.22196646, "volume": 54070.0}, {"date": "2003-01-02", "close": 2.1629762, "volume": 24157.0}, {"date": "2003-01-03", "close": 2.23179817, "volume": 23638.0}, {"date": "2003-01-06", "close": 2.23179817, "volume": 15153.0}, {"date": "2003-01-07", "close": 2.22196646, "volume": 88524.0}, {"date": "2003-01-08", "close": 2.23179817, "volume": 33789.0}, {"date": "2003-01-09", "close": 2.24162988, "volume": 19710.0}, {"date": "2003-01-10", "close": 2.24162988, "volume": 22397.0}, {"date": "2003-01-13", "close": 2.34977869, "volume": 68378.0}, {"date": "2003-01-14", "close": 2.33994698, "volume": 19842.0}, {"date": "2003-01-15", "close": 2.31045185, "volume": 35161.0}, {"date": "2003-01-16", "close": 2.3596104, "volume": 22535.0}, {"date": "2003-01-17", "close": 2.33011527, "volume": 19807.0}, {"date": "2003-01-20", "close": 2.33011527, "volume": 16121.0}, {"date": "2003-01-21", "close": 2.33994698, "volume": 54587.0}, {"date": "2003-01-22", "close": 2.34977869, "volume": 3051.0}, {"date": "2003-01-23", "close": 2.37927382, "volume": 22690.0}, {"date": "2003-01-24", "close": 2.3596104, "volume": 29323.0}, {"date": "2003-01-28", "close": 2.33994698, "volume": 92572.0}, {"date": "2003-01-29", "close": 2.33994698, "volume": 9607.0}, {"date": "2003-01-30", "close": 2.32028356, "volume": 63856.0}, {"date": "2003-01-31", "close": 2.32028356, "volume": 47313.0}, {"date": "2003-02-03", "close": 2.32028356, "volume": 3051.0}, {"date": "2003-02-04", "close": 2.32028356, "volume": 29133.0}, {"date": "2003-02-05", "close": 2.33994698, "volume": 12755.0}, {"date": "2003-02-06", "close": 2.31045185, "volume": 19885.0}, {"date": "2003-02-07", "close": 2.25146159, "volume": 76768.0}, {"date": "2003-02-10", "close": 2.29078843, "volume": 89966.0}, {"date": "2003-02-11", "close": 2.29078843, "volume": 5531.0}, {"date": "2003-02-12", "close": 2.32028356, "volume": 26080.0}, {"date": "2003-02-13", "close": 2.2612933, "volume": 22252.0}, {"date": "2003-02-14", "close": 2.2612933, "volume": 13223.0}, {"date": "2003-02-17", "close": 2.2612933, "volume": 4735.0}, {"date": "2003-02-18", "close": 2.2612933, "volume": 10051.0}, {"date": "2003-02-19", "close": 2.28095672, "volume": 15053.0}, {"date": "2003-02-20", "close": 2.31045185, "volume": 6916.0}, {"date": "2003-02-21", "close": 2.28095672, "volume": 12917.0}, {"date": "2003-02-24", "close": 2.28095672, "volume": 14824.0}, {"date": "2003-02-25", "close": 2.29078843, "volume": 2355.0}, {"date": "2003-02-26", "close": 2.31045185, "volume": 14545.0}, {"date": "2003-02-27", "close": 2.28095672, "volume": 7323.0}, {"date": "2003-02-28", "close": 2.27112501, "volume": 4696.0}, {"date": "2003-03-03", "close": 2.28095672, "volume": 915.0}, {"date": "2003-03-04", "close": 2.40876895, "volume": 97664.0}, {"date": "2003-03-05", "close": 2.36944211, "volume": 157613.0}, {"date": "2003-03-06", "close": 2.40876895, "volume": 253653.0}, {"date": "2003-03-07", "close": 2.3596104, "volume": 34687.0}, {"date": "2003-03-10", "close": 2.31045185, "volume": 8900.0}, {"date": "2003-03-11", "close": 2.21213475, "volume": 76985.0}, {"date": "2003-03-12", "close": 2.21213475, "volume": 44339.0}, {"date": "2003-03-13", "close": 2.18263962, "volume": 26140.0}, {"date": "2003-03-14", "close": 2.21213475, "volume": 48749.0}, {"date": "2003-03-17", "close": 2.1629762, "volume": 41785.0}, {"date": "2003-03-18", "close": 2.2612933, "volume": 11085.0}, {"date": "2003-03-19", "close": 2.30062014, "volume": 12182.0}, {"date": "2003-03-20", "close": 2.28095672, "volume": 13205.0}, {"date": "2003-03-21", "close": 2.2612933, "volume": 24665.0}, {"date": "2003-03-24", "close": 2.30062014, "volume": 44143.0}, {"date": "2003-03-25", "close": 2.31045185, "volume": 22600.0}, {"date": "2003-03-26", "close": 2.31045185, "volume": 68655.0}, {"date": "2003-03-27", "close": 2.32028356, "volume": 26477.0}, {"date": "2003-03-28", "close": 2.33994698, "volume": 11900.0}, {"date": "2003-03-31", "close": 2.33994698, "volume": 74532.0}, {"date": "2003-04-01", "close": 2.3596104, "volume": 12266.0}, {"date": "2003-04-02", "close": 2.38910553, "volume": 275435.0}, {"date": "2003-04-03", "close": 2.31045185, "volume": 419947.0}, {"date": "2003-04-04", "close": 2.31045185, "volume": 7552.0}, {"date": "2003-04-07", "close": 2.3596104, "volume": 34436.0}, {"date": "2003-04-08", "close": 2.41860066, "volume": 27759.0}, {"date": "2003-04-09", "close": 2.4579275, "volume": 51430.0}, {"date": "2003-04-10", "close": 2.42843237, "volume": 33403.0}, {"date": "2003-04-11", "close": 2.42843237, "volume": 11968.0}, {"date": "2003-04-14", "close": 2.4579275, "volume": 429624.0}, {"date": "2003-04-15", "close": 2.46775921, "volume": 28784.0}, {"date": "2003-04-16", "close": 2.4579275, "volume": 67750.0}, {"date": "2003-04-17", "close": 2.4579275, "volume": 32081.0}, {"date": "2003-04-22", "close": 2.48742263, "volume": 13254.0}, {"date": "2003-04-23", "close": 2.50708605, "volume": 41094.0}, {"date": "2003-04-24", "close": 2.48742263, "volume": 6875.0}, {"date": "2003-04-28", "close": 2.47759092, "volume": 13528.0}, {"date": "2003-04-29", "close": 2.4579275, "volume": 26156.0}, {"date": "2003-04-30", "close": 2.47759092, "volume": 2082.0}, {"date": "2003-05-01", "close": 2.50708605, "volume": 12622.0}, {"date": "2003-05-02", "close": 2.49725434, "volume": 6408.0}, {"date": "2003-05-05", "close": 2.49725434, "volume": 29029.0}, {"date": "2003-05-06", "close": 2.53658118, "volume": 8531.0}, {"date": "2003-05-07", "close": 2.6545617, "volume": 43580.0}, {"date": "2003-05-08", "close": 2.60540315, "volume": 3740.0}, {"date": "2003-05-09", "close": 2.6545617, "volume": 74580.0}, {"date": "2003-05-12", "close": 2.70372025, "volume": 82020.0}, {"date": "2003-05-13", "close": 2.80203735, "volume": 59287.0}, {"date": "2003-05-14", "close": 2.7528788, "volume": 68785.0}, {"date": "2003-05-15", "close": 2.72338367, "volume": 48432.0}, {"date": "2003-05-16", "close": 2.61523486, "volume": 45587.0}, {"date": "2003-05-19", "close": 2.63489828, "volume": 37532.0}, {"date": "2003-05-20", "close": 2.78237393, "volume": 55280.0}, {"date": "2003-05-21", "close": 2.63489828, "volume": 64180.0}, {"date": "2003-05-22", "close": 2.70372025, "volume": 22071.0}, {"date": "2003-05-23", "close": 2.63489828, "volume": 60112.0}, {"date": "2003-05-28", "close": 3.00850326, "volume": 1109759.0}, {"date": "2003-05-29", "close": 3.1461472, "volume": 337379.0}, {"date": "2003-05-30", "close": 3.12648378, "volume": 229775.0}, {"date": "2003-06-02", "close": 3.12648378, "volume": 116875.0}, {"date": "2003-06-03", "close": 3.12648378, "volume": 138077.0}, {"date": "2003-06-04", "close": 3.11665207, "volume": 295791.0}, {"date": "2003-06-05", "close": 3.13631549, "volume": 306971.0}, {"date": "2003-06-06", "close": 3.12648378, "volume": 64448.0}, {"date": "2003-06-10", "close": 3.09698865, "volume": 384743.0}, {"date": "2003-06-11", "close": 2.96917642, "volume": 105998.0}, {"date": "2003-06-12", "close": 2.949513, "volume": 81064.0}, {"date": "2003-06-13", "close": 2.95934471, "volume": 66304.0}, {"date": "2003-06-16", "close": 2.949513, "volume": 48367.0}, {"date": "2003-06-17", "close": 3.0478301, "volume": 63145.0}, {"date": "2003-06-18", "close": 3.07732523, "volume": 53114.0}, {"date": "2003-06-19", "close": 3.1461472, "volume": 77902.0}, {"date": "2003-06-20", "close": 3.22480088, "volume": 101467.0}, {"date": "2003-06-23", "close": 3.22480088, "volume": 121240.0}, {"date": "2003-06-24", "close": 3.19530575, "volume": 34338.0}, {"date": "2003-06-25", "close": 3.19530575, "volume": 19744.0}, {"date": "2003-06-26", "close": 3.18547404, "volume": 4408.0}, {"date": "2003-06-27", "close": 3.21496917, "volume": 59359.0}, {"date": "2003-06-30", "close": 3.22480088, "volume": 35853.0}, {"date": "2003-07-01", "close": 3.19530575, "volume": 122563.0}, {"date": "2003-07-02", "close": 3.1461472, "volume": 163623.0}, {"date": "2003-07-03", "close": 3.1461472, "volume": 126879.0}, {"date": "2003-07-04", "close": 3.19530575, "volume": 40090.0}, {"date": "2003-07-07", "close": 3.19530575, "volume": 286223.0}, {"date": "2003-07-08", "close": 3.23463259, "volume": 79608.0}, {"date": "2003-07-09", "close": 3.2444643, "volume": 274237.0}, {"date": "2003-07-10", "close": 3.28379114, "volume": 37334.0}, {"date": "2003-07-11", "close": 3.32311798, "volume": 77414.0}, {"date": "2003-07-14", "close": 3.39193995, "volume": 167194.0}, {"date": "2003-07-15", "close": 3.47059363, "volume": 43183.0}, {"date": "2003-07-16", "close": 3.47059363, "volume": 193626.0}, {"date": "2003-07-17", "close": 3.4410985, "volume": 29069.0}, {"date": "2003-07-18", "close": 3.40177166, "volume": 177665.0}, {"date": "2003-07-21", "close": 3.40177166, "volume": 44500.0}, {"date": "2003-07-22", "close": 3.39193995, "volume": 82570.0}, {"date": "2003-07-23", "close": 3.39193995, "volume": 206864.0}, {"date": "2003-07-24", "close": 3.47059363, "volume": 53562.0}, {"date": "2003-07-25", "close": 3.46076192, "volume": 40183.0}, {"date": "2003-07-28", "close": 3.49025705, "volume": 99483.0}, {"date": "2003-07-29", "close": 3.49025705, "volume": 153173.0}, {"date": "2003-07-30", "close": 3.58857415, "volume": 19713.0}, {"date": "2003-07-31", "close": 3.67705954, "volume": 132824.0}, {"date": "2003-08-01", "close": 3.75571322, "volume": 68663.0}, {"date": "2003-08-04", "close": 3.82453519, "volume": 90857.0}, {"date": "2003-08-05", "close": 3.82453519, "volume": 154594.0}, {"date": "2003-08-06", "close": 3.79504006, "volume": 266388.0}, {"date": "2003-08-07", "close": 3.76554493, "volume": 46546.0}, {"date": "2003-08-08", "close": 3.64756441, "volume": 91190.0}, {"date": "2003-08-11", "close": 3.6377327, "volume": 32488.0}, {"date": "2003-08-12", "close": 3.6377327, "volume": 62949.0}, {"date": "2003-08-13", "close": 3.59840586, "volume": 7476.0}, {"date": "2003-08-14", "close": 3.68689125, "volume": 80558.0}, {"date": "2003-08-15", "close": 3.69672296, "volume": 48211.0}, {"date": "2003-08-18", "close": 3.7360498, "volume": 24049.0}, {"date": "2003-08-19", "close": 3.7360498, "volume": 15867.0}, {"date": "2003-08-20", "close": 3.70655467, "volume": 50621.0}, {"date": "2003-08-21", "close": 3.60823757, "volume": 32154.0}, {"date": "2003-08-22", "close": 3.68689125, "volume": 141167.0}, {"date": "2003-08-25", "close": 3.72621809, "volume": 29896.0}, {"date": "2003-08-26", "close": 3.71638638, "volume": 71510.0}, {"date": "2003-08-27", "close": 3.68689125, "volume": 33066.0}, {"date": "2003-08-28", "close": 3.68689125, "volume": 32538.0}, {"date": "2003-08-29", "close": 3.67705954, "volume": 68834.0}, {"date": "2003-09-01", "close": 3.70655467, "volume": 133591.0}, {"date": "2003-09-02", "close": 3.72621809, "volume": 17452.0}, {"date": "2003-09-03", "close": 3.72621809, "volume": 34055.0}, {"date": "2003-09-04", "close": 3.71638638, "volume": 13273.0}, {"date": "2003-09-05", "close": 3.71638638, "volume": 21546.0}, {"date": "2003-09-08", "close": 3.69672296, "volume": 33243.0}, {"date": "2003-09-09", "close": 3.8343669, "volume": 57680.0}, {"date": "2003-09-10", "close": 3.90318887, "volume": 141163.0}, {"date": "2003-09-11", "close": 3.86386203, "volume": 81504.0}, {"date": "2003-09-12", "close": 3.8343669, "volume": 349364.0}, {"date": "2003-09-15", "close": 3.87369374, "volume": 43205.0}, {"date": "2003-09-16", "close": 3.8343669, "volume": 490706.0}, {"date": "2003-09-17", "close": 3.84419861, "volume": 87110.0}, {"date": "2003-09-18", "close": 3.8343669, "volume": 405517.0}, {"date": "2003-09-19", "close": 3.87369374, "volume": 32112.0}, {"date": "2003-09-22", "close": 3.8343669, "volume": 15161.0}, {"date": "2003-09-23", "close": 3.85403032, "volume": 67012.0}, {"date": "2003-09-24", "close": 4.01133768, "volume": 33749.0}, {"date": "2003-09-25", "close": 4.02116939, "volume": 89531.0}, {"date": "2003-09-26", "close": 3.98184255, "volume": 82766.0}, {"date": "2003-09-29", "close": 4.04083281, "volume": 153487.0}, {"date": "2003-09-30", "close": 4.09982307, "volume": 19244.0}, {"date": "2003-10-01", "close": 4.08015965, "volume": 29459.0}, {"date": "2003-10-02", "close": 4.08999136, "volume": 132627.0}, {"date": "2003-10-03", "close": 4.14898162, "volume": 35974.0}, {"date": "2003-10-06", "close": 4.21780359, "volume": 16704.0}, {"date": "2003-10-07", "close": 4.27679385, "volume": 54227.0}, {"date": "2003-10-08", "close": 4.24729872, "volume": 50441.0}, {"date": "2003-10-09", "close": 4.20797188, "volume": 217929.0}, {"date": "2003-10-10", "close": 4.1293182, "volume": 51057.0}, {"date": "2003-10-13", "close": 4.05066452, "volume": 27442.0}, {"date": "2003-10-14", "close": 4.02116939, "volume": 66674.0}, {"date": "2003-10-15", "close": 3.932684, "volume": 44987.0}, {"date": "2003-10-16", "close": 3.8343669, "volume": 307515.0}, {"date": "2003-10-17", "close": 3.82453519, "volume": 48173.0}, {"date": "2003-10-20", "close": 3.74588151, "volume": 229615.0}, {"date": "2003-10-21", "close": 3.80487177, "volume": 173606.0}, {"date": "2003-10-22", "close": 3.95234742, "volume": 51097.0}, {"date": "2003-10-23", "close": 3.98184255, "volume": 34670.0}, {"date": "2003-10-24", "close": 3.99167426, "volume": 24900.0}, {"date": "2003-10-27", "close": 3.932684, "volume": 34313.0}, {"date": "2003-10-28", "close": 3.97201084, "volume": 16479.0}, {"date": "2003-10-29", "close": 3.932684, "volume": 35419.0}, {"date": "2003-10-30", "close": 4.00150597, "volume": 155006.0}, {"date": "2003-10-31", "close": 4.02116939, "volume": 73325.0}, {"date": "2003-11-03", "close": 4.0310011, "volume": 28085.0}, {"date": "2003-11-04", "close": 4.01133768, "volume": 27844.0}, {"date": "2003-11-05", "close": 4.08015965, "volume": 14413.0}, {"date": "2003-11-06", "close": 4.30628898, "volume": 46400.0}, {"date": "2003-11-07", "close": 4.27679385, "volume": 28016.0}, {"date": "2003-11-10", "close": 4.18830846, "volume": 19538.0}, {"date": "2003-11-11", "close": 4.14898162, "volume": 94339.0}, {"date": "2003-11-12", "close": 4.14898162, "volume": 48284.0}, {"date": "2003-11-13", "close": 4.14898162, "volume": 64860.0}, {"date": "2003-11-14", "close": 4.13914991, "volume": 34037.0}, {"date": "2003-11-17", "close": 4.11948649, "volume": 43102.0}, {"date": "2003-11-18", "close": 4.05066452, "volume": 90724.0}, {"date": "2003-11-19", "close": 4.05066452, "volume": 68900.0}, {"date": "2003-11-20", "close": 4.05066452, "volume": 20601.0}, {"date": "2003-11-21", "close": 4.05066452, "volume": 7477.0}, {"date": "2003-11-24", "close": 3.94251571, "volume": 153810.0}, {"date": "2003-11-25", "close": 3.90318887, "volume": 47453.0}, {"date": "2003-11-26", "close": 3.94251571, "volume": 39411.0}, {"date": "2003-11-28", "close": 4.02116939, "volume": 20720.0}, {"date": "2003-12-01", "close": 3.98184255, "volume": 15382.0}, {"date": "2003-12-02", "close": 3.97201084, "volume": 54255.0}, {"date": "2003-12-03", "close": 3.90318887, "volume": 79231.0}, {"date": "2003-12-04", "close": 3.95234742, "volume": 57665.0}, {"date": "2003-12-05", "close": 3.97201084, "volume": 22352.0}, {"date": "2003-12-08", "close": 4.04083281, "volume": 22928.0}, {"date": "2003-12-09", "close": 4.07032794, "volume": 36858.0}, {"date": "2003-12-10", "close": 4.10965478, "volume": 19921.0}, {"date": "2003-12-11", "close": 4.17847675, "volume": 26822.0}, {"date": "2003-12-12", "close": 4.13914991, "volume": 58899.0}, {"date": "2003-12-15", "close": 4.15881333, "volume": 141410.0}, {"date": "2003-12-16", "close": 4.14898162, "volume": 79438.0}, {"date": "2003-12-17", "close": 4.15881333, "volume": 10679.0}, {"date": "2003-12-18", "close": 4.21780359, "volume": 44282.0}, {"date": "2003-12-19", "close": 4.21780359, "volume": 422938.0}, {"date": "2003-12-22", "close": 4.26696214, "volume": 44414.0}, {"date": "2003-12-23", "close": 4.26696214, "volume": 55642.0}, {"date": "2003-12-24", "close": 4.26696214, "volume": 30511.0}, {"date": "2003-12-29", "close": 4.26696214, "volume": 35318.0}, {"date": "2003-12-30", "close": 4.20797188, "volume": 34935.0}, {"date": "2003-12-31", "close": 4.21780359, "volume": 13292.0}, {"date": "2004-01-02", "close": 4.26696214, "volume": 1180.0}, {"date": "2004-01-05", "close": 4.26696214, "volume": 4795.0}, {"date": "2004-01-06", "close": 4.27679385, "volume": 27221.0}, {"date": "2004-01-07", "close": 4.27679385, "volume": 25259.0}, {"date": "2004-01-08", "close": 4.29645727, "volume": 20134.0}, {"date": "2004-01-09", "close": 4.40460608, "volume": 20110.0}, {"date": "2004-01-12", "close": 4.5225866, "volume": 32111.0}, {"date": "2004-01-13", "close": 4.59140857, "volume": 42750.0}, {"date": "2004-01-14", "close": 4.61107199, "volume": 8956.0}, {"date": "2004-01-15", "close": 4.5225866, "volume": 37099.0}, {"date": "2004-01-16", "close": 4.5225866, "volume": 11045.0}, {"date": "2004-01-19", "close": 4.6209037, "volume": 46645.0}, {"date": "2004-01-20", "close": 4.68972567, "volume": 163776.0}, {"date": "2004-01-21", "close": 4.6209037, "volume": 10621.0}, {"date": "2004-01-22", "close": 4.64056712, "volume": 37209.0}, {"date": "2004-01-23", "close": 4.66023054, "volume": 62655.0}, {"date": "2004-01-27", "close": 4.67006225, "volume": 132916.0}, {"date": "2004-01-28", "close": 4.67006225, "volume": 21309.0}, {"date": "2004-01-29", "close": 4.73888422, "volume": 32094.0}, {"date": "2004-01-30", "close": 4.79787448, "volume": 5851.0}, {"date": "2004-02-02", "close": 4.8175379, "volume": 35837.0}, {"date": "2004-02-03", "close": 4.79787448, "volume": 27640.0}, {"date": "2004-02-04", "close": 4.8175379, "volume": 32970.0}, {"date": "2004-02-05", "close": 4.8175379, "volume": 98671.0}, {"date": "2004-02-06", "close": 4.90602329, "volume": 14768.0}, {"date": "2004-02-09", "close": 4.90602329, "volume": 34154.0}, {"date": "2004-02-10", "close": 4.83720132, "volume": 28673.0}, {"date": "2004-02-11", "close": 4.86669645, "volume": 26307.0}, {"date": "2004-02-12", "close": 4.82736961, "volume": 6480.0}, {"date": "2004-02-13", "close": 4.86669645, "volume": 16081.0}, {"date": "2004-02-16", "close": 4.86669645, "volume": 20115.0}, {"date": "2004-02-17", "close": 4.915855, "volume": 41607.0}, {"date": "2004-02-18", "close": 5.06333065, "volume": 30494.0}, {"date": "2004-02-19", "close": 5.19114288, "volume": 56011.0}, {"date": "2004-02-20", "close": 5.27962827, "volume": 83905.0}, {"date": "2004-02-23", "close": 5.48609418, "volume": 74260.0}, {"date": "2004-02-24", "close": 5.16164775, "volume": 309646.0}, {"date": "2004-02-25", "close": 5.0141721, "volume": 40329.0}, {"date": "2004-02-26", "close": 4.76837935, "volume": 179434.0}, {"date": "2004-02-27", "close": 4.76837935, "volume": 79566.0}, {"date": "2004-03-01", "close": 4.67989396, "volume": 99669.0}, {"date": "2004-03-02", "close": 4.57174515, "volume": 104938.0}, {"date": "2004-03-03", "close": 4.57174515, "volume": 127349.0}, {"date": "2004-03-04", "close": 4.67989396, "volume": 46116.0}, {"date": "2004-03-05", "close": 4.75854764, "volume": 50870.0}, {"date": "2004-03-08", "close": 4.78804277, "volume": 40768.0}, {"date": "2004-03-09", "close": 4.80770619, "volume": 127852.0}, {"date": "2004-03-10", "close": 4.79787448, "volume": 34425.0}, {"date": "2004-03-11", "close": 4.67989396, "volume": 38740.0}, {"date": "2004-03-12", "close": 4.59140857, "volume": 23760.0}, {"date": "2004-03-15", "close": 4.58157686, "volume": 57912.0}, {"date": "2004-03-16", "close": 4.50292318, "volume": 28622.0}, {"date": "2004-03-17", "close": 4.50292318, "volume": 248012.0}, {"date": "2004-03-18", "close": 4.55208173, "volume": 27164.0}, {"date": "2004-03-19", "close": 4.61107199, "volume": 35264.0}, {"date": "2004-03-22", "close": 4.65039883, "volume": 126471.0}, {"date": "2004-03-23", "close": 4.57174515, "volume": 143856.0}, {"date": "2004-03-24", "close": 4.55208173, "volume": 40250.0}, {"date": "2004-03-25", "close": 4.60124028, "volume": 35446.0}, {"date": "2004-03-26", "close": 4.6209037, "volume": 80980.0}, {"date": "2004-03-29", "close": 4.58157686, "volume": 6459.0}, {"date": "2004-03-30", "close": 4.61107199, "volume": 4388.0}, {"date": "2004-03-31", "close": 4.58157686, "volume": 26040.0}, {"date": "2004-04-01", "close": 4.57174515, "volume": 7865.0}, {"date": "2004-04-02", "close": 4.45376463, "volume": 30166.0}, {"date": "2004-04-05", "close": 4.3259524, "volume": 68111.0}, {"date": "2004-04-06", "close": 4.29645727, "volume": 174860.0}, {"date": "2004-04-07", "close": 4.23746701, "volume": 388780.0}, {"date": "2004-04-08", "close": 4.28662556, "volume": 43388.0}, {"date": "2004-04-13", "close": 4.19814017, "volume": 138614.0}, {"date": "2004-04-14", "close": 4.17847675, "volume": 87733.0}, {"date": "2004-04-15", "close": 4.17847675, "volume": 176908.0}, {"date": "2004-04-16", "close": 4.2276353, "volume": 90089.0}, {"date": "2004-04-19", "close": 4.36527924, "volume": 116006.0}, {"date": "2004-04-20", "close": 4.4242695, "volume": 83530.0}, {"date": "2004-04-21", "close": 4.43410121, "volume": 215878.0}, {"date": "2004-04-22", "close": 4.43410121, "volume": 137291.0}, {"date": "2004-04-23", "close": 4.49309147, "volume": 26264.0}, {"date": "2004-04-26", "close": 4.49309147, "volume": 12567.0}, {"date": "2004-04-27", "close": 4.54225002, "volume": 302414.0}, {"date": "2004-04-28", "close": 4.58157686, "volume": 31170.0}, {"date": "2004-04-29", "close": 4.39477437, "volume": 65245.0}, {"date": "2004-04-30", "close": 4.4242695, "volume": 18627.0}, {"date": "2004-05-03", "close": 4.43410121, "volume": 8002.0}, {"date": "2004-05-04", "close": 4.4242695, "volume": 4490.0}, {"date": "2004-05-05", "close": 4.4242695, "volume": 86775.0}, {"date": "2004-05-06", "close": 4.4242695, "volume": 31111.0}, {"date": "2004-05-07", "close": 4.4242695, "volume": 113632.0}, {"date": "2004-05-10", "close": 4.4242695, "volume": 39594.0}, {"date": "2004-05-11", "close": 4.4242695, "volume": 296187.0}, {"date": "2004-05-12", "close": 4.37511095, "volume": 135496.0}, {"date": "2004-05-13", "close": 4.37511095, "volume": 4068.0}, {"date": "2004-05-14", "close": 4.27679385, "volume": 70562.0}, {"date": "2004-05-17", "close": 4.27679385, "volume": 50220.0}, {"date": "2004-05-18", "close": 4.26696214, "volume": 51747.0}, {"date": "2004-05-19", "close": 4.23746701, "volume": 158585.0}, {"date": "2004-05-20", "close": 4.1293182, "volume": 293702.0}, {"date": "2004-05-21", "close": 4.1293182, "volume": 20377.0}, {"date": "2004-05-24", "close": 4.10965478, "volume": 59410.0}, {"date": "2004-05-25", "close": 4.1293182, "volume": 33245.0}, {"date": "2004-05-26", "close": 4.16864504, "volume": 23723.0}, {"date": "2004-05-27", "close": 4.2276353, "volume": 25964.0}, {"date": "2004-05-28", "close": 4.31612069, "volume": 11528.0}, {"date": "2004-05-31", "close": 4.23746701, "volume": 15679.0}, {"date": "2004-06-01", "close": 4.27679385, "volume": 25813.0}, {"date": "2004-06-02", "close": 4.23746701, "volume": 157403.0}, {"date": "2004-06-03", "close": 4.3259524, "volume": 32513.0}, {"date": "2004-06-04", "close": 4.28662556, "volume": 13478.0}, {"date": "2004-06-07", "close": 4.27679385, "volume": 26793.0}, {"date": "2004-06-08", "close": 4.1293182, "volume": 36052.0}, {"date": "2004-06-09", "close": 4.17847675, "volume": 21867.0}, {"date": "2004-06-10", "close": 4.17847675, "volume": 77369.0}, {"date": "2004-06-11", "close": 4.2276353, "volume": 18335.0}, {"date": "2004-06-15", "close": 4.17847675, "volume": 14418.0}, {"date": "2004-06-16", "close": 4.1293182, "volume": 34761.0}, {"date": "2004-06-17", "close": 4.15881333, "volume": 80320.0}, {"date": "2004-06-18", "close": 4.16864504, "volume": 7235.0}, {"date": "2004-06-21", "close": 4.1293182, "volume": 54831.0}, {"date": "2004-06-22", "close": 4.1293182, "volume": 47906.0}, {"date": "2004-06-23", "close": 4.18830846, "volume": 82975.0}, {"date": "2004-06-24", "close": 4.2276353, "volume": 16283.0}, {"date": "2004-06-25", "close": 4.27679385, "volume": 14804.0}, {"date": "2004-06-28", "close": 4.27679385, "volume": 16163.0}, {"date": "2004-06-29", "close": 4.3259524, "volume": 13834.0}, {"date": "2004-06-30", "close": 4.44393292, "volume": 45042.0}, {"date": "2004-07-01", "close": 4.37511095, "volume": 28515.0}, {"date": "2004-07-02", "close": 4.37511095, "volume": 26994.0}, {"date": "2004-07-05", "close": 4.37511095, "volume": 12327.0}, {"date": "2004-07-06", "close": 4.39477437, "volume": 10631.0}, {"date": "2004-07-07", "close": 4.47342805, "volume": 19190.0}, {"date": "2004-07-08", "close": 4.45376463, "volume": 35259.0}, {"date": "2004-07-09", "close": 4.40460608, "volume": 32083.0}, {"date": "2004-07-12", "close": 4.39477437, "volume": 49579.0}, {"date": "2004-07-13", "close": 4.37511095, "volume": 8101.0}, {"date": "2004-07-14", "close": 4.35544753, "volume": 128797.0}, {"date": "2004-07-15", "close": 4.37511095, "volume": 396563.0}, {"date": "2004-07-19", "close": 4.29645727, "volume": 35467.0}, {"date": "2004-07-20", "close": 4.33578411, "volume": 2260.0}, {"date": "2004-07-21", "close": 4.33578411, "volume": 11968.0}, {"date": "2004-07-22", "close": 4.3259524, "volume": 15053.0}, {"date": "2004-07-23", "close": 4.3259524, "volume": 82573.0}, {"date": "2004-07-26", "close": 4.3259524, "volume": 188461.0}, {"date": "2004-07-27", "close": 4.3259524, "volume": 22692.0}, {"date": "2004-07-28", "close": 4.34561582, "volume": 270352.0}, {"date": "2004-07-29", "close": 4.4242695, "volume": 53602.0}, {"date": "2004-07-30", "close": 4.46359634, "volume": 222596.0}, {"date": "2004-08-02", "close": 4.48325976, "volume": 161036.0}, {"date": "2004-08-03", "close": 4.48325976, "volume": 76172.0}, {"date": "2004-08-04", "close": 4.48325976, "volume": 52628.0}, {"date": "2004-08-05", "close": 4.47342805, "volume": 24347.0}, {"date": "2004-08-06", "close": 4.44393292, "volume": 25966.0}, {"date": "2004-08-09", "close": 4.4242695, "volume": 7362.0}, {"date": "2004-08-10", "close": 4.3259524, "volume": 138274.0}, {"date": "2004-08-11", "close": 4.31612069, "volume": 56667.0}, {"date": "2004-08-12", "close": 4.27679385, "volume": 48926.0}, {"date": "2004-08-13", "close": 4.20797188, "volume": 97958.0}, {"date": "2004-08-16", "close": 4.30628898, "volume": 34083.0}, {"date": "2004-08-17", "close": 4.30628898, "volume": 35135.0}, {"date": "2004-08-18", "close": 4.35544753, "volume": 62875.0}, {"date": "2004-08-19", "close": 4.4242695, "volume": 149770.0}, {"date": "2004-08-20", "close": 4.38494266, "volume": 17063.0}, {"date": "2004-08-23", "close": 4.4242695, "volume": 223485.0}, {"date": "2004-08-24", "close": 4.46359634, "volume": 126514.0}, {"date": "2004-08-25", "close": 4.47342805, "volume": 104339.0}, {"date": "2004-08-26", "close": 4.58157686, "volume": 66672.0}, {"date": "2004-08-27", "close": 4.61107199, "volume": 80912.0}, {"date": "2004-08-30", "close": 4.6209037, "volume": 94971.0}, {"date": "2004-08-31", "close": 4.65039883, "volume": 28039.0}, {"date": "2004-09-01", "close": 4.60124028, "volume": 58915.0}, {"date": "2004-09-02", "close": 4.60124028, "volume": 64410.0}, {"date": "2004-09-03", "close": 4.61107199, "volume": 86693.0}, {"date": "2004-09-06", "close": 4.5225866, "volume": 35827.0}, {"date": "2004-09-07", "close": 4.41443779, "volume": 18163.0}, {"date": "2004-09-08", "close": 4.36527924, "volume": 25733.0}, {"date": "2004-09-09", "close": 4.4242695, "volume": 10956.0}, {"date": "2004-09-10", "close": 4.46359634, "volume": 19629.0}, {"date": "2004-09-13", "close": 4.4242695, "volume": 43466.0}, {"date": "2004-09-14", "close": 4.41443779, "volume": 48964.0}, {"date": "2004-09-15", "close": 4.43410121, "volume": 53585.0}, {"date": "2004-09-16", "close": 4.43410121, "volume": 69704.0}, {"date": "2004-09-17", "close": 4.4242695, "volume": 116411.0}, {"date": "2004-09-20", "close": 4.4242695, "volume": 64384.0}, {"date": "2004-09-21", "close": 4.46359634, "volume": 41969.0}, {"date": "2004-09-22", "close": 4.46359634, "volume": 53208.0}, {"date": "2004-09-23", "close": 4.53241831, "volume": 46279.0}, {"date": "2004-09-24", "close": 4.59140857, "volume": 31392.0}, {"date": "2004-09-27", "close": 4.6209037, "volume": 6647.0}, {"date": "2004-09-28", "close": 4.64056712, "volume": 32139.0}, {"date": "2004-09-29", "close": 4.7192208, "volume": 25428.0}, {"date": "2004-09-30", "close": 4.67989396, "volume": 26035.0}, {"date": "2004-10-01", "close": 4.67006225, "volume": 13469.0}, {"date": "2004-10-04", "close": 4.67006225, "volume": 11682.0}, {"date": "2004-10-05", "close": 4.68972567, "volume": 5796.0}, {"date": "2004-10-06", "close": 4.70938909, "volume": 24000.0}, {"date": "2004-10-07", "close": 4.70938909, "volume": 19524.0}, {"date": "2004-10-08", "close": 4.68972567, "volume": 26554.0}, {"date": "2004-10-11", "close": 4.69955738, "volume": 35674.0}, {"date": "2004-10-12", "close": 4.76837935, "volume": 20037.0}, {"date": "2004-10-13", "close": 4.83720132, "volume": 63224.0}, {"date": "2004-10-14", "close": 5.3091234, "volume": 230544.0}, {"date": "2004-10-15", "close": 5.45659905, "volume": 446199.0}, {"date": "2004-10-18", "close": 5.48609418, "volume": 43950.0}, {"date": "2004-10-19", "close": 5.46643076, "volume": 32848.0}, {"date": "2004-10-20", "close": 5.36811366, "volume": 58552.0}, {"date": "2004-10-21", "close": 5.35828195, "volume": 202705.0}, {"date": "2004-10-22", "close": 5.54508444, "volume": 65443.0}, {"date": "2004-10-25", "close": 5.45659905, "volume": 38684.0}, {"date": "2004-10-26", "close": 5.54508444, "volume": 36899.0}, {"date": "2004-10-27", "close": 5.58441128, "volume": 29434.0}, {"date": "2004-10-28", "close": 5.63356983, "volume": 340782.0}, {"date": "2004-10-29", "close": 5.63356983, "volume": 10014.0}, {"date": "2004-11-01", "close": 5.56474786, "volume": 5187.0}, {"date": "2004-11-02", "close": 5.4074405, "volume": 6000.0}, {"date": "2004-11-03", "close": 5.4074405, "volume": 77163.0}, {"date": "2004-11-04", "close": 5.55491615, "volume": 50830.0}, {"date": "2004-11-05", "close": 5.52542102, "volume": 331637.0}, {"date": "2004-11-08", "close": 5.46643076, "volume": 128582.0}, {"date": "2004-11-09", "close": 5.48609418, "volume": 86537.0}, {"date": "2004-11-10", "close": 5.45659905, "volume": 300912.0}, {"date": "2004-11-11", "close": 5.35828195, "volume": 42501.0}, {"date": "2004-11-12", "close": 5.4074405, "volume": 44735.0}, {"date": "2004-11-15", "close": 5.39760879, "volume": 52584.0}, {"date": "2004-11-16", "close": 5.37794537, "volume": 27283.0}, {"date": "2004-11-17", "close": 5.46643076, "volume": 12840.0}, {"date": "2004-11-18", "close": 5.4074405, "volume": 101720.0}, {"date": "2004-11-19", "close": 5.45659905, "volume": 5905.0}, {"date": "2004-11-22", "close": 5.4074405, "volume": 10670.0}, {"date": "2004-11-23", "close": 5.4074405, "volume": 10065.0}, {"date": "2004-11-24", "close": 5.49592589, "volume": 30553.0}, {"date": "2004-11-25", "close": 5.5057576, "volume": 145709.0}, {"date": "2004-11-26", "close": 5.4074405, "volume": 70863.0}, {"date": "2004-11-29", "close": 5.4074405, "volume": 33655.0}, {"date": "2004-11-30", "close": 5.4074405, "volume": 8460.0}, {"date": "2004-12-01", "close": 5.42710392, "volume": 13002.0}, {"date": "2004-12-02", "close": 5.45659905, "volume": 21770.0}, {"date": "2004-12-03", "close": 5.4074405, "volume": 13528.0}, {"date": "2004-12-06", "close": 5.4074405, "volume": 1444.0}, {"date": "2004-12-07", "close": 5.46643076, "volume": 256646.0}, {"date": "2004-12-08", "close": 5.41727221, "volume": 138333.0}, {"date": "2004-12-09", "close": 5.37794537, "volume": 71680.0}, {"date": "2004-12-10", "close": 5.37794537, "volume": 96255.0}, {"date": "2004-12-13", "close": 5.38777708, "volume": 20546.0}, {"date": "2004-12-14", "close": 5.5057576, "volume": 193622.0}, {"date": "2004-12-15", "close": 5.46643076, "volume": 39246.0}, {"date": "2004-12-16", "close": 5.48609418, "volume": 14004.0}, {"date": "2004-12-17", "close": 5.54508444, "volume": 26898.0}, {"date": "2004-12-20", "close": 5.54508444, "volume": 15601.0}, {"date": "2004-12-21", "close": 5.5057576, "volume": 5799.0}, {"date": "2004-12-22", "close": 5.55491615, "volume": 21284.0}, {"date": "2004-12-23", "close": 5.8007089, "volume": 90272.0}, {"date": "2004-12-24", "close": 5.85969916, "volume": 325875.0}, {"date": "2004-12-29", "close": 5.8007089, "volume": 7477.0}, {"date": "2004-12-30", "close": 5.8007089, "volume": 2034.0}, {"date": "2004-12-31", "close": 5.87936258, "volume": 6713.0}, {"date": "2005-01-04", "close": 5.86953087, "volume": 1831.0}, {"date": "2005-01-05", "close": 5.75155035, "volume": 11941.0}, {"date": "2005-01-06", "close": 5.7023918, "volume": 100422.0}, {"date": "2005-01-07", "close": 5.65323325, "volume": 73029.0}, {"date": "2005-01-10", "close": 5.65323325, "volume": 44404.0}, {"date": "2005-01-11", "close": 5.55491615, "volume": 21177.0}, {"date": "2005-01-12", "close": 5.53525273, "volume": 53798.0}, {"date": "2005-01-13", "close": 5.5057576, "volume": 23928.0}, {"date": "2005-01-14", "close": 5.6040747, "volume": 4994.0}, {"date": "2005-01-17", "close": 5.71222351, "volume": 31301.0}, {"date": "2005-01-18", "close": 5.53525273, "volume": 21218.0}, {"date": "2005-01-19", "close": 5.53525273, "volume": 50067.0}, {"date": "2005-01-20", "close": 5.49592589, "volume": 70664.0}, {"date": "2005-01-21", "close": 5.47626247, "volume": 12043.0}, {"date": "2005-01-24", "close": 5.4074405, "volume": 12874.0}, {"date": "2005-01-25", "close": 5.35828195, "volume": 397178.0}, {"date": "2005-01-27", "close": 5.4074405, "volume": 81576.0}, {"date": "2005-01-28", "close": 5.45659905, "volume": 13443.0}, {"date": "2005-01-31", "close": 5.5057576, "volume": 15648.0}, {"date": "2005-02-01", "close": 5.54508444, "volume": 82443.0}, {"date": "2005-02-02", "close": 5.48609418, "volume": 27790.0}, {"date": "2005-02-03", "close": 5.47626247, "volume": 27048.0}, {"date": "2005-02-04", "close": 5.47626247, "volume": 101798.0}, {"date": "2005-02-07", "close": 5.4074405, "volume": 324386.0}, {"date": "2005-02-08", "close": 5.44676734, "volume": 202045.0}, {"date": "2005-02-09", "close": 5.43693563, "volume": 20706.0}, {"date": "2005-02-10", "close": 5.37794537, "volume": 34861.0}, {"date": "2005-02-11", "close": 5.4074405, "volume": 52277.0}, {"date": "2005-02-14", "close": 5.45659905, "volume": 28784.0}, {"date": "2005-02-15", "close": 5.45659905, "volume": 31854.0}, {"date": "2005-02-16", "close": 5.4074405, "volume": 181904.0}, {"date": "2005-02-17", "close": 5.35828195, "volume": 29724.0}, {"date": "2005-02-18", "close": 5.33861853, "volume": 35523.0}, {"date": "2005-02-21", "close": 5.4074405, "volume": 47273.0}, {"date": "2005-02-22", "close": 4.96501355, "volume": 61811.0}, {"date": "2005-02-23", "close": 4.73888422, "volume": 70453.0}, {"date": "2005-02-24", "close": 4.53241831, "volume": 55123.0}, {"date": "2005-02-25", "close": 4.43410121, "volume": 67959.0}, {"date": "2005-02-28", "close": 4.44393292, "volume": 52741.0}, {"date": "2005-03-01", "close": 4.37511095, "volume": 74853.0}, {"date": "2005-03-02", "close": 4.30628898, "volume": 958725.0}, {"date": "2005-03-03", "close": 4.14898162, "volume": 713484.0}, {"date": "2005-03-04", "close": 4.16864504, "volume": 380180.0}, {"date": "2005-03-07", "close": 4.1293182, "volume": 83243.0}, {"date": "2005-03-08", "close": 4.08015965, "volume": 1008205.0}, {"date": "2005-03-09", "close": 4.08015965, "volume": 740256.0}, {"date": "2005-03-10", "close": 4.17847675, "volume": 216196.0}, {"date": "2005-03-11", "close": 4.1293182, "volume": 602196.0}, {"date": "2005-03-14", "close": 4.04083281, "volume": 122989.0}, {"date": "2005-03-15", "close": 4.0310011, "volume": 83677.0}, {"date": "2005-03-16", "close": 4.08999136, "volume": 343459.0}, {"date": "2005-03-17", "close": 4.1293182, "volume": 97314.0}, {"date": "2005-03-18", "close": 4.08999136, "volume": 40157.0}, {"date": "2005-03-21", "close": 4.08015965, "volume": 137623.0}, {"date": "2005-03-22", "close": 4.05066452, "volume": 88385.0}, {"date": "2005-03-23", "close": 4.0310011, "volume": 120167.0}, {"date": "2005-03-24", "close": 4.02116939, "volume": 99746.0}, {"date": "2005-03-29", "close": 3.932684, "volume": 801378.0}, {"date": "2005-03-30", "close": 3.91302058, "volume": 42979.0}, {"date": "2005-03-31", "close": 3.91302058, "volume": 257562.0}, {"date": "2005-04-01", "close": 3.78520835, "volume": 59536.0}, {"date": "2005-04-04", "close": 3.82453519, "volume": 93778.0}, {"date": "2005-04-05", "close": 3.75571322, "volume": 58541.0}, {"date": "2005-04-06", "close": 3.70655467, "volume": 1808378.0}, {"date": "2005-04-07", "close": 3.72621809, "volume": 41716.0}, {"date": "2005-04-08", "close": 3.6377327, "volume": 575389.0}, {"date": "2005-04-11", "close": 3.50992047, "volume": 69476.0}, {"date": "2005-04-12", "close": 3.4410985, "volume": 52795.0}, {"date": "2005-04-13", "close": 3.19530575, "volume": 197712.0}, {"date": "2005-04-14", "close": 3.16581062, "volume": 482731.0}, {"date": "2005-04-15", "close": 3.07732523, "volume": 142062.0}, {"date": "2005-04-18", "close": 3.02816668, "volume": 387923.0}, {"date": "2005-04-19", "close": 3.13631549, "volume": 227405.0}, {"date": "2005-04-20", "close": 3.09698865, "volume": 166764.0}, {"date": "2005-04-21", "close": 2.99867155, "volume": 101814.0}, {"date": "2005-04-22", "close": 3.02816668, "volume": 101954.0}, {"date": "2005-04-26", "close": 2.93968129, "volume": 277710.0}, {"date": "2005-04-27", "close": 2.8511959, "volume": 209999.0}, {"date": "2005-04-28", "close": 2.84136419, "volume": 66062.0}, {"date": "2005-04-29", "close": 2.6545617, "volume": 3402831.0}, {"date": "2005-05-02", "close": 2.66439341, "volume": 264073.0}, {"date": "2005-05-03", "close": 2.80203735, "volume": 65234.0}, {"date": "2005-05-04", "close": 2.92984958, "volume": 231135.0}, {"date": "2005-05-05", "close": 2.89052274, "volume": 271450.0}, {"date": "2005-05-06", "close": 2.82170077, "volume": 117307.0}, {"date": "2005-05-09", "close": 2.93968129, "volume": 99445.0}, {"date": "2005-05-10", "close": 2.88069103, "volume": 232724.0}, {"date": "2005-05-11", "close": 2.8511959, "volume": 139599.0}, {"date": "2005-05-12", "close": 2.88069103, "volume": 254505.0}, {"date": "2005-05-13", "close": 2.84136419, "volume": 187330.0}, {"date": "2005-05-16", "close": 2.90035445, "volume": 142732.0}, {"date": "2005-05-17", "close": 2.8511959, "volume": 50240.0}, {"date": "2005-05-18", "close": 2.78237393, "volume": 1116115.0}, {"date": "2005-05-19", "close": 2.77254222, "volume": 2373739.0}, {"date": "2005-05-20", "close": 2.81186906, "volume": 167828.0}, {"date": "2005-05-23", "close": 3.00850326, "volume": 467391.0}, {"date": "2005-05-24", "close": 2.949513, "volume": 477574.0}, {"date": "2005-05-25", "close": 2.99867155, "volume": 273894.0}, {"date": "2005-05-26", "close": 3.08715694, "volume": 1013386.0}, {"date": "2005-05-27", "close": 3.11665207, "volume": 51098.0}, {"date": "2005-05-30", "close": 3.1461472, "volume": 183039.0}, {"date": "2005-05-31", "close": 3.19530575, "volume": 197773.0}, {"date": "2005-06-01", "close": 3.13631549, "volume": 128205.0}, {"date": "2005-06-02", "close": 3.19530575, "volume": 66824.0}, {"date": "2005-06-03", "close": 3.2444643, "volume": 72161.0}, {"date": "2005-06-06", "close": 3.2444643, "volume": 51052.0}, {"date": "2005-06-07", "close": 3.2444643, "volume": 105842.0}, {"date": "2005-06-08", "close": 3.2444643, "volume": 199011.0}, {"date": "2005-06-09", "close": 3.2444643, "volume": 66712.0}, {"date": "2005-06-10", "close": 3.19530575, "volume": 71311.0}, {"date": "2005-06-14", "close": 3.2444643, "volume": 371476.0}, {"date": "2005-06-15", "close": 3.26412772, "volume": 163777.0}, {"date": "2005-06-16", "close": 3.20513746, "volume": 132162.0}, {"date": "2005-06-17", "close": 3.22480088, "volume": 234966.0}, {"date": "2005-06-20", "close": 3.21496917, "volume": 163061.0}, {"date": "2005-06-21", "close": 3.21496917, "volume": 217278.0}, {"date": "2005-06-22", "close": 3.19530575, "volume": 141702.0}, {"date": "2005-06-23", "close": 3.19530575, "volume": 213036.0}, {"date": "2005-06-24", "close": 3.0478301, "volume": 263595.0}, {"date": "2005-06-27", "close": 3.01833497, "volume": 117724.0}, {"date": "2005-06-28", "close": 3.01833497, "volume": 47784.0}, {"date": "2005-06-29", "close": 2.97900813, "volume": 173303.0}, {"date": "2005-06-30", "close": 2.949513, "volume": 336975.0}, {"date": "2005-07-01", "close": 3.06749352, "volume": 28415.0}, {"date": "2005-07-04", "close": 3.0478301, "volume": 16655.0}, {"date": "2005-07-05", "close": 3.03799839, "volume": 23724.0}, {"date": "2005-07-06", "close": 3.0478301, "volume": 47189.0}, {"date": "2005-07-07", "close": 3.00850326, "volume": 10414.0}, {"date": "2005-07-08", "close": 3.0478301, "volume": 39294.0}, {"date": "2005-07-11", "close": 2.99867155, "volume": 38549.0}, {"date": "2005-07-12", "close": 2.97900813, "volume": 130371.0}, {"date": "2005-07-13", "close": 2.92984958, "volume": 208947.0}, {"date": "2005-07-14", "close": 2.92984958, "volume": 33277.0}, {"date": "2005-07-15", "close": 2.93968129, "volume": 79209.0}, {"date": "2005-07-18", "close": 3.01833497, "volume": 1621683.0}, {"date": "2005-07-19", "close": 3.02816668, "volume": 74984.0}, {"date": "2005-07-20", "close": 2.99867155, "volume": 750308.0}, {"date": "2005-07-21", "close": 2.98883984, "volume": 319353.0}, {"date": "2005-07-22", "close": 2.96917642, "volume": 519262.0}, {"date": "2005-07-25", "close": 3.01833497, "volume": 29321.0}, {"date": "2005-07-26", "close": 3.01833497, "volume": 907659.0}, {"date": "2005-07-27", "close": 3.1461472, "volume": 108852.0}, {"date": "2005-07-28", "close": 3.11665207, "volume": 57331.0}, {"date": "2005-07-29", "close": 3.12648378, "volume": 69922.0}, {"date": "2005-08-01", "close": 3.13631549, "volume": 93393.0}, {"date": "2005-08-02", "close": 3.17564233, "volume": 66562.0}, {"date": "2005-08-03", "close": 3.22480088, "volume": 161939.0}, {"date": "2005-08-04", "close": 3.11665207, "volume": 136753.0}, {"date": "2005-08-05", "close": 3.10682036, "volume": 137855.0}, {"date": "2005-08-08", "close": 3.2444643, "volume": 313154.0}, {"date": "2005-08-09", "close": 3.38210824, "volume": 83661.0}, {"date": "2005-08-10", "close": 3.38210824, "volume": 178770.0}, {"date": "2005-08-11", "close": 3.39193995, "volume": 95795.0}, {"date": "2005-08-12", "close": 3.39193995, "volume": 53846.0}, {"date": "2005-08-15", "close": 3.43126679, "volume": 40349.0}, {"date": "2005-08-16", "close": 3.4410985, "volume": 33940.0}, {"date": "2005-08-17", "close": 3.40177166, "volume": 23391.0}, {"date": "2005-08-18", "close": 3.40177166, "volume": 119779.0}, {"date": "2005-08-19", "close": 3.39193995, "volume": 66113.0}, {"date": "2005-08-22", "close": 3.4410985, "volume": 24385.0}, {"date": "2005-08-23", "close": 3.4410985, "volume": 18308.0}, {"date": "2005-08-24", "close": 3.39193995, "volume": 164911.0}, {"date": "2005-08-25", "close": 3.39193995, "volume": 140077.0}, {"date": "2005-08-26", "close": 3.39193995, "volume": 15613.0}, {"date": "2005-08-29", "close": 3.4410985, "volume": 42207.0}, {"date": "2005-08-30", "close": 3.42143508, "volume": 21868.0}, {"date": "2005-08-31", "close": 3.41160337, "volume": 48312.0}, {"date": "2005-09-01", "close": 3.40177166, "volume": 33069.0}, {"date": "2005-09-02", "close": 3.4410985, "volume": 83564.0}, {"date": "2005-09-05", "close": 3.38210824, "volume": 12460.0}, {"date": "2005-09-06", "close": 3.51975218, "volume": 147895.0}, {"date": "2005-09-07", "close": 3.39193995, "volume": 157995.0}, {"date": "2005-09-08", "close": 3.32311798, "volume": 336648.0}, {"date": "2005-09-09", "close": 3.15597891, "volume": 97334.0}, {"date": "2005-09-12", "close": 3.1461472, "volume": 64290.0}, {"date": "2005-09-13", "close": 3.1461472, "volume": 32105.0}, {"date": "2005-09-14", "close": 3.1461472, "volume": 16101.0}, {"date": "2005-09-15", "close": 3.2444643, "volume": 18098.0}, {"date": "2005-09-16", "close": 3.10682036, "volume": 67402.0}, {"date": "2005-09-19", "close": 3.06749352, "volume": 89574.0}, {"date": "2005-09-20", "close": 3.10682036, "volume": 19855.0}, {"date": "2005-09-21", "close": 3.12648378, "volume": 265016.0}, {"date": "2005-09-22", "close": 3.1461472, "volume": 94818.0}, {"date": "2005-09-23", "close": 3.1461472, "volume": 63949.0}, {"date": "2005-09-26", "close": 3.13631549, "volume": 51306.0}, {"date": "2005-09-27", "close": 3.13631549, "volume": 232348.0}, {"date": "2005-09-28", "close": 3.09698865, "volume": 190109.0}, {"date": "2005-09-29", "close": 3.08715694, "volume": 25337.0}, {"date": "2005-09-30", "close": 3.02816668, "volume": 111257.0}, {"date": "2005-10-03", "close": 3.0478301, "volume": 12126.0}, {"date": "2005-10-04", "close": 3.0478301, "volume": 13324.0}, {"date": "2005-10-05", "close": 2.99867155, "volume": 331061.0}, {"date": "2005-10-06", "close": 2.95934471, "volume": 287942.0}, {"date": "2005-10-07", "close": 3.01833497, "volume": 23175.0}, {"date": "2005-10-10", "close": 3.03799839, "volume": 285242.0}, {"date": "2005-10-11", "close": 2.99867155, "volume": 17453.0}, {"date": "2005-10-12", "close": 3.00850326, "volume": 14734.0}, {"date": "2005-10-13", "close": 3.02816668, "volume": 11813.0}, {"date": "2005-10-14", "close": 3.10682036, "volume": 212174.0}, {"date": "2005-10-17", "close": 3.2444643, "volume": 40687.0}, {"date": "2005-10-18", "close": 3.22480088, "volume": 17201.0}, {"date": "2005-10-19", "close": 3.2444643, "volume": 30016.0}, {"date": "2005-10-20", "close": 3.21496917, "volume": 31225.0}, {"date": "2005-10-21", "close": 3.2444643, "volume": 24884.0}, {"date": "2005-10-24", "close": 3.19530575, "volume": 20595.0}, {"date": "2005-10-25", "close": 3.30345456, "volume": 180066.0}, {"date": "2005-10-26", "close": 3.18547404, "volume": 23740.0}, {"date": "2005-10-27", "close": 3.15597891, "volume": 145956.0}, {"date": "2005-10-28", "close": 3.09698865, "volume": 46013.0}, {"date": "2005-10-31", "close": 3.09698865, "volume": 61325.0}, {"date": "2005-11-01", "close": 3.15597891, "volume": 12080.0}, {"date": "2005-11-02", "close": 3.12648378, "volume": 14341.0}, {"date": "2005-11-03", "close": 3.09698865, "volume": 10835.0}, {"date": "2005-11-04", "close": 2.80203735, "volume": 154090.0}, {"date": "2005-11-07", "close": 2.67422512, "volume": 138965.0}, {"date": "2005-11-08", "close": 2.63489828, "volume": 63431.0}, {"date": "2005-11-09", "close": 2.60540315, "volume": 68345.0}, {"date": "2005-11-10", "close": 2.49725434, "volume": 82177.0}, {"date": "2005-11-11", "close": 2.4579275, "volume": 97743.0}, {"date": "2005-11-14", "close": 2.50708605, "volume": 41364.0}, {"date": "2005-11-15", "close": 2.3596104, "volume": 84433.0}, {"date": "2005-11-16", "close": 2.37927382, "volume": 2118.0}, {"date": "2005-11-17", "close": 2.4579275, "volume": 22251.0}, {"date": "2005-11-18", "close": 2.54641289, "volume": 54538.0}, {"date": "2005-11-21", "close": 2.49725434, "volume": 44959.0}, {"date": "2005-11-22", "close": 2.44809579, "volume": 220683.0}, {"date": "2005-11-23", "close": 2.44809579, "volume": 49270.0}, {"date": "2005-11-24", "close": 2.41860066, "volume": 66283.0}, {"date": "2005-11-25", "close": 2.36944211, "volume": 41091.0}, {"date": "2005-11-28", "close": 2.38910553, "volume": 18115.0}, {"date": "2005-11-29", "close": 2.33994698, "volume": 29558.0}, {"date": "2005-11-30", "close": 2.40876895, "volume": 28036.0}, {"date": "2005-12-01", "close": 2.33011527, "volume": 35577.0}, {"date": "2005-12-02", "close": 2.33011527, "volume": 32989.0}, {"date": "2005-12-05", "close": 2.28095672, "volume": 44420.0}, {"date": "2005-12-06", "close": 2.30062014, "volume": 24303.0}, {"date": "2005-12-07", "close": 2.30062014, "volume": 83585.0}, {"date": "2005-12-08", "close": 2.28095672, "volume": 82911.0}, {"date": "2005-12-09", "close": 2.2612933, "volume": 36488.0}, {"date": "2005-12-12", "close": 2.24162988, "volume": 11775.0}, {"date": "2005-12-13", "close": 2.17280791, "volume": 57347.0}, {"date": "2005-12-14", "close": 2.17280791, "volume": 90910.0}, {"date": "2005-12-15", "close": 2.11381765, "volume": 63718.0}, {"date": "2005-12-16", "close": 2.03516397, "volume": 104569.0}, {"date": "2005-12-19", "close": 1.966342, "volume": 110724.0}, {"date": "2005-12-20", "close": 1.65172728, "volume": 599885.0}, {"date": "2005-12-21", "close": 1.538662615, "volume": 841539.0}, {"date": "2005-12-22", "close": 1.587821165, "volume": 289765.0}, {"date": "2005-12-23", "close": 1.62223215, "volume": 182216.0}, {"date": "2005-12-28", "close": 1.68122241, "volume": 67837.0}, {"date": "2005-12-29", "close": 2.05482739, "volume": 148709.0}, {"date": "2005-12-30", "close": 1.966342, "volume": 74502.0}, {"date": "2006-01-03", "close": 1.88768832, "volume": 86703.0}, {"date": "2006-01-04", "close": 1.966342, "volume": 109347.0}, {"date": "2006-01-05", "close": 1.966342, "volume": 21145.0}, {"date": "2006-01-06", "close": 1.89752003, "volume": 51916.0}, {"date": "2006-01-09", "close": 1.95651029, "volume": 29574.0}, {"date": "2006-01-10", "close": 1.91718345, "volume": 90497.0}, {"date": "2006-01-11", "close": 1.813950495, "volume": 49585.0}, {"date": "2006-01-12", "close": 1.804118785, "volume": 18408.0}, {"date": "2006-01-13", "close": 1.75987609, "volume": 42939.0}, {"date": "2006-01-16", "close": 1.75987609, "volume": 82820.0}, {"date": "2006-01-17", "close": 1.72054925, "volume": 73721.0}, {"date": "2006-01-18", "close": 1.70088583, "volume": 29985.0}, {"date": "2006-01-19", "close": 1.75987609, "volume": 40228.0}, {"date": "2006-01-20", "close": 1.6713907, "volume": 125567.0}, {"date": "2006-01-23", "close": 1.65172728, "volume": 71199.0}, {"date": "2006-01-24", "close": 1.62223215, "volume": 160311.0}, {"date": "2006-01-25", "close": 1.62223215, "volume": 116244.0}, {"date": "2006-01-27", "close": 1.6713907, "volume": 95660.0}, {"date": "2006-01-30", "close": 1.81886635, "volume": 358189.0}, {"date": "2006-01-31", "close": 1.72054925, "volume": 310622.0}, {"date": "2006-02-01", "close": 1.68122241, "volume": 124150.0}, {"date": "2006-02-02", "close": 1.68122241, "volume": 100695.0}, {"date": "2006-02-03", "close": 1.65172728, "volume": 47398.0}, {"date": "2006-02-06", "close": 1.646811425, "volume": 111892.0}, {"date": "2006-02-07", "close": 1.597652875, "volume": 188804.0}, {"date": "2006-02-08", "close": 1.59273702, "volume": 72973.0}, {"date": "2006-02-09", "close": 1.59273702, "volume": 111420.0}, {"date": "2006-02-10", "close": 1.62223215, "volume": 275888.0}, {"date": "2006-02-13", "close": 1.6713907, "volume": 252149.0}, {"date": "2006-02-14", "close": 1.715633395, "volume": 281860.0}, {"date": "2006-02-15", "close": 1.71071754, "volume": 246290.0}, {"date": "2006-02-16", "close": 1.71071754, "volume": 164215.0}, {"date": "2006-02-17", "close": 1.75987609, "volume": 166640.0}, {"date": "2006-02-20", "close": 1.75004438, "volume": 51543.0}, {"date": "2006-02-21", "close": 1.7697078, "volume": 158854.0}, {"date": "2006-02-22", "close": 1.77953951, "volume": 89219.0}, {"date": "2006-02-23", "close": 1.7697078, "volume": 71949.0}, {"date": "2006-02-24", "close": 1.77953951, "volume": 56124.0}, {"date": "2006-02-27", "close": 1.79920293, "volume": 158431.0}, {"date": "2006-02-28", "close": 1.72054925, "volume": 290168.0}, {"date": "2006-03-01", "close": 1.81886635, "volume": 265361.0}, {"date": "2006-03-02", "close": 1.77953951, "volume": 148677.0}, {"date": "2006-03-03", "close": 1.7697078, "volume": 383472.0}, {"date": "2006-03-06", "close": 1.65172728, "volume": 81161.0}, {"date": "2006-03-07", "close": 1.77953951, "volume": 69716.0}, {"date": "2006-03-08", "close": 1.7697078, "volume": 56853.0}, {"date": "2006-03-09", "close": 1.70088583, "volume": 27913.0}, {"date": "2006-03-10", "close": 1.70088583, "volume": 63926.0}, {"date": "2006-03-13", "close": 1.676306555, "volume": 60773.0}, {"date": "2006-03-14", "close": 1.6713907, "volume": 48914.0}, {"date": "2006-03-15", "close": 1.7697078, "volume": 88807.0}, {"date": "2006-03-16", "close": 1.87785661, "volume": 400307.0}, {"date": "2006-03-17", "close": 1.81886635, "volume": 50683.0}, {"date": "2006-03-20", "close": 1.81886635, "volume": 71664.0}, {"date": "2006-03-21", "close": 1.80903464, "volume": 88892.0}, {"date": "2006-03-22", "close": 1.81886635, "volume": 69129.0}, {"date": "2006-03-23", "close": 1.80903464, "volume": 34371.0}, {"date": "2006-03-24", "close": 1.78937122, "volume": 45634.0}, {"date": "2006-03-27", "close": 1.73038096, "volume": 56146.0}, {"date": "2006-03-28", "close": 1.74021267, "volume": 149557.0}, {"date": "2006-03-29", "close": 1.73038096, "volume": 92924.0}, {"date": "2006-03-30", "close": 1.73038096, "volume": 16188.0}, {"date": "2006-03-31", "close": 1.74021267, "volume": 9495.0}, {"date": "2006-04-03", "close": 1.72054925, "volume": 52685.0}, {"date": "2006-04-04", "close": 1.72054925, "volume": 178027.0}, {"date": "2006-04-05", "close": 1.75987609, "volume": 186391.0}, {"date": "2006-04-06", "close": 1.784455365, "volume": 139358.0}, {"date": "2006-04-07", "close": 1.75004438, "volume": 20670.0}, {"date": "2006-04-10", "close": 1.75004438, "volume": 38569.0}, {"date": "2006-04-11", "close": 1.7697078, "volume": 181439.0}, {"date": "2006-04-12", "close": 1.705801685, "volume": 200790.0}, {"date": "2006-04-13", "close": 1.695969975, "volume": 3721.0}, {"date": "2006-04-18", "close": 1.695969975, "volume": 86455.0}, {"date": "2006-04-19", "close": 1.71071754, "volume": 143706.0}, {"date": "2006-04-20", "close": 1.69105412, "volume": 140718.0}, {"date": "2006-04-21", "close": 1.69105412, "volume": 165400.0}, {"date": "2006-04-24", "close": 1.70088583, "volume": 57883.0}, {"date": "2006-04-26", "close": 1.74021267, "volume": 73721.0}, {"date": "2006-04-27", "close": 1.7697078, "volume": 63202.0}, {"date": "2006-04-28", "close": 1.74021267, "volume": 65553.0}, {"date": "2006-05-01", "close": 1.735296815, "volume": 57370.0}, {"date": "2006-05-02", "close": 1.7697078, "volume": 41364.0}, {"date": "2006-05-03", "close": 1.74021267, "volume": 20413.0}, {"date": "2006-05-04", "close": 1.68122241, "volume": 69822.0}, {"date": "2006-05-05", "close": 1.6713907, "volume": 89843.0}, {"date": "2006-05-08", "close": 1.686138265, "volume": 66926.0}, {"date": "2006-05-09", "close": 1.63206386, "volume": 62020.0}, {"date": "2006-05-10", "close": 1.62223215, "volume": 170999.0}, {"date": "2006-05-11", "close": 1.62223215, "volume": 41409.0}, {"date": "2006-05-12", "close": 1.5730736, "volume": 226324.0}, {"date": "2006-05-15", "close": 1.518999195, "volume": 91082.0}, {"date": "2006-05-16", "close": 1.5730736, "volume": 127123.0}, {"date": "2006-05-17", "close": 1.5730736, "volume": 215406.0}, {"date": "2006-05-18", "close": 1.607484585, "volume": 86041.0}, {"date": "2006-05-19", "close": 1.59273702, "volume": 84727.0}, {"date": "2006-05-22", "close": 1.489504065, "volume": 113878.0}, {"date": "2006-05-23", "close": 1.4747565, "volume": 96001.0}, {"date": "2006-05-24", "close": 1.4747565, "volume": 212069.0}, {"date": "2006-05-25", "close": 1.469840645, "volume": 116117.0}, {"date": "2006-05-26", "close": 1.450177225, "volume": 83716.0}, {"date": "2006-05-29", "close": 1.43542966, "volume": 63052.0}, {"date": "2006-05-30", "close": 1.45509308, "volume": 38295.0}, {"date": "2006-05-31", "close": 1.469840645, "volume": 18200.0}, {"date": "2006-06-01", "close": 1.46492479, "volume": 22377.0}, {"date": "2006-06-02", "close": 1.46492479, "volume": 185203.0}, {"date": "2006-06-05", "close": 1.49441992, "volume": 56332.0}, {"date": "2006-06-06", "close": 1.51408334, "volume": 26519.0}, {"date": "2006-06-07", "close": 1.50425163, "volume": 58555.0}, {"date": "2006-06-08", "close": 1.50425163, "volume": 74677.0}, {"date": "2006-06-09", "close": 1.499335775, "volume": 56782.0}, {"date": "2006-06-13", "close": 1.44526137, "volume": 435265.0}, {"date": "2006-06-14", "close": 1.38627111, "volume": 77315.0}, {"date": "2006-06-15", "close": 1.420682095, "volume": 146231.0}, {"date": "2006-06-16", "close": 1.41576624, "volume": 66964.0}, {"date": "2006-06-19", "close": 1.41576624, "volume": 31538.0}, {"date": "2006-06-20", "close": 1.39610282, "volume": 86380.0}, {"date": "2006-06-21", "close": 1.40593453, "volume": 132835.0}, {"date": "2006-06-22", "close": 1.371523545, "volume": 84397.0}, {"date": "2006-06-23", "close": 1.371523545, "volume": 181929.0}, {"date": "2006-06-26", "close": 1.351860125, "volume": 114215.0}, {"date": "2006-06-27", "close": 1.302701575, "volume": 331136.0}, {"date": "2006-06-28", "close": 1.21913204, "volume": 445147.0}, {"date": "2006-06-29", "close": 1.38627111, "volume": 421711.0}, {"date": "2006-06-30", "close": 1.42559795, "volume": 319658.0}, {"date": "2006-07-03", "close": 1.45509308, "volume": 46560.0}, {"date": "2006-07-04", "close": 1.50425163, "volume": 93340.0}, {"date": "2006-07-05", "close": 1.62223215, "volume": 54568.0}, {"date": "2006-07-06", "close": 1.5730736, "volume": 48776.0}, {"date": "2006-07-07", "close": 1.568157745, "volume": 18502.0}, {"date": "2006-07-10", "close": 1.56324189, "volume": 56247.0}, {"date": "2006-07-11", "close": 1.54357847, "volume": 42012.0}, {"date": "2006-07-12", "close": 1.55341018, "volume": 15939.0}, {"date": "2006-07-13", "close": 1.53374676, "volume": 23335.0}, {"date": "2006-07-14", "close": 1.55341018, "volume": 160552.0}, {"date": "2006-07-17", "close": 1.577989455, "volume": 63512.0}, {"date": "2006-07-18", "close": 1.646811425, "volume": 20200.0}, {"date": "2006-07-19", "close": 1.60256873, "volume": 10076.0}, {"date": "2006-07-20", "close": 1.62223215, "volume": 62060.0}, {"date": "2006-07-21", "close": 1.61240044, "volume": 27442.0}, {"date": "2006-07-24", "close": 1.51408334, "volume": 11556.0}, {"date": "2006-07-25", "close": 1.61240044, "volume": 33250.0}, {"date": "2006-07-26", "close": 1.53374676, "volume": 13519.0}, {"date": "2006-07-27", "close": 1.52391505, "volume": 16584.0}, {"date": "2006-07-28", "close": 1.52391505, "volume": 12081.0}, {"date": "2006-07-31", "close": 1.52391505, "volume": 15818.0}, {"date": "2006-08-01", "close": 1.50425163, "volume": 26445.0}, {"date": "2006-08-02", "close": 1.42559795, "volume": 86114.0}, {"date": "2006-08-03", "close": 1.44526137, "volume": 58143.0}, {"date": "2006-08-04", "close": 1.42559795, "volume": 30749.0}, {"date": "2006-08-07", "close": 1.42559795, "volume": 75686.0}, {"date": "2006-08-08", "close": 1.44526137, "volume": 74176.0}, {"date": "2006-08-09", "close": 1.440345515, "volume": 54856.0}, {"date": "2006-08-10", "close": 1.44526137, "volume": 41207.0}, {"date": "2006-08-11", "close": 1.42559795, "volume": 33445.0}, {"date": "2006-08-14", "close": 1.43542966, "volume": 84486.0}, {"date": "2006-08-15", "close": 1.39610282, "volume": 83404.0}, {"date": "2006-08-16", "close": 1.40593453, "volume": 41804.0}, {"date": "2006-08-17", "close": 1.39610282, "volume": 8644.0}, {"date": "2006-08-18", "close": 1.39610282, "volume": 25631.0}, {"date": "2006-08-21", "close": 1.40593453, "volume": 11170.0}, {"date": "2006-08-22", "close": 1.42559795, "volume": 94847.0}, {"date": "2006-08-23", "close": 1.45509308, "volume": 23471.0}, {"date": "2006-08-24", "close": 1.42559795, "volume": 25088.0}, {"date": "2006-08-25", "close": 1.45509308, "volume": 32496.0}, {"date": "2006-08-28", "close": 1.42559795, "volume": 43838.0}, {"date": "2006-08-29", "close": 1.58290531, "volume": 295656.0}, {"date": "2006-08-30", "close": 1.62223215, "volume": 227641.0}, {"date": "2006-08-31", "close": 1.61240044, "volume": 81908.0}, {"date": "2006-09-01", "close": 1.71071754, "volume": 276959.0}, {"date": "2006-09-04", "close": 1.66155899, "volume": 40141.0}, {"date": "2006-09-05", "close": 1.71071754, "volume": 70666.0}, {"date": "2006-09-06", "close": 1.78937122, "volume": 200373.0}, {"date": "2006-09-07", "close": 1.966342, "volume": 229529.0}, {"date": "2006-09-08", "close": 1.91718345, "volume": 71284.0}, {"date": "2006-09-11", "close": 1.88768832, "volume": 50319.0}, {"date": "2006-09-12", "close": 1.81886635, "volume": 28348.0}, {"date": "2006-09-13", "close": 1.89752003, "volume": 42856.0}, {"date": "2006-09-14", "close": 1.78937122, "volume": 67915.0}, {"date": "2006-09-15", "close": 1.78937122, "volume": 177002.0}, {"date": "2006-09-18", "close": 1.78937122, "volume": 15220.0}, {"date": "2006-09-19", "close": 1.81886635, "volume": 17592.0}, {"date": "2006-09-20", "close": 1.725465105, "volume": 112137.0}, {"date": "2006-09-21", "close": 1.754960235, "volume": 319.0}, {"date": "2006-09-22", "close": 1.7697078, "volume": 25646.0}, {"date": "2006-09-25", "close": 1.80903464, "volume": 78061.0}, {"date": "2006-09-26", "close": 1.81886635, "volume": 47716.0}, {"date": "2006-09-27", "close": 1.82869806, "volume": 62965.0}, {"date": "2006-09-28", "close": 1.81886635, "volume": 32655.0}, {"date": "2006-09-29", "close": 1.892604175, "volume": 41677.0}, {"date": "2006-10-02", "close": 1.89752003, "volume": 8318.0}, {"date": "2006-10-03", "close": 1.90735174, "volume": 29649.0}, {"date": "2006-10-04", "close": 1.83852977, "volume": 40834.0}, {"date": "2006-10-05", "close": 1.83852977, "volume": 37302.0}, {"date": "2006-10-06", "close": 1.84836148, "volume": 7811.0}, {"date": "2006-10-09", "close": 1.85819319, "volume": 8645.0}, {"date": "2006-10-10", "close": 1.8680249, "volume": 63968.0}, {"date": "2006-10-11", "close": 1.87785661, "volume": 27689.0}, {"date": "2006-10-12", "close": 1.892604175, "volume": 5246310.0}, {"date": "2006-10-13", "close": 1.88768832, "volume": 257969.0}, {"date": "2006-10-16", "close": 1.92701516, "volume": 141122.0}, {"date": "2006-10-17", "close": 1.97617371, "volume": 108552.0}, {"date": "2006-10-18", "close": 2.15314449, "volume": 223627.0}, {"date": "2006-10-19", "close": 2.11381765, "volume": 160102.0}, {"date": "2006-10-20", "close": 2.12364936, "volume": 49736.0}, {"date": "2006-10-23", "close": 2.20230304, "volume": 95349.0}, {"date": "2006-10-24", "close": 2.29078843, "volume": 114585.0}, {"date": "2006-10-25", "close": 2.25146159, "volume": 124844.0}, {"date": "2006-10-26", "close": 2.23179817, "volume": 28286.0}, {"date": "2006-10-27", "close": 2.21213475, "volume": 36765.0}, {"date": "2006-10-30", "close": 2.21213475, "volume": 46586.0}, {"date": "2006-10-31", "close": 2.17280791, "volume": 43519.0}, {"date": "2006-11-01", "close": 2.1629762, "volume": 580954.0}, {"date": "2006-11-02", "close": 2.1629762, "volume": 29280.0}, {"date": "2006-11-03", "close": 2.19247133, "volume": 12968.0}, {"date": "2006-11-06", "close": 2.15314449, "volume": 93364.0}, {"date": "2006-11-07", "close": 2.15314449, "volume": 150742.0}, {"date": "2006-11-08", "close": 2.19247133, "volume": 99509.0}, {"date": "2006-11-09", "close": 2.18263962, "volume": 23588.0}, {"date": "2006-11-10", "close": 2.23179817, "volume": 115114.0}, {"date": "2006-11-13", "close": 2.19247133, "volume": 57005.0}, {"date": "2006-11-14", "close": 2.23179817, "volume": 235781.0}, {"date": "2006-11-15", "close": 2.23179817, "volume": 50391.0}, {"date": "2006-11-16", "close": 2.21213475, "volume": 121716.0}, {"date": "2006-11-17", "close": 2.41860066, "volume": 241311.0}, {"date": "2006-11-20", "close": 2.53658118, "volume": 199654.0}, {"date": "2006-11-21", "close": 2.61523486, "volume": 159295.0}, {"date": "2006-11-22", "close": 2.61523486, "volume": 163684.0}, {"date": "2006-11-23", "close": 2.6545617, "volume": 49324.0}, {"date": "2006-11-24", "close": 2.63489828, "volume": 45016.0}, {"date": "2006-11-27", "close": 2.62506657, "volume": 132795.0}, {"date": "2006-11-28", "close": 2.50708605, "volume": 63496.0}, {"date": "2006-11-29", "close": 2.5562446, "volume": 30978.0}, {"date": "2006-11-30", "close": 2.57590802, "volume": 81019.0}, {"date": "2006-12-01", "close": 2.57590802, "volume": 18712.0}, {"date": "2006-12-04", "close": 2.49725434, "volume": 44058.0}, {"date": "2006-12-05", "close": 2.57590802, "volume": 14625.0}, {"date": "2006-12-06", "close": 2.62506657, "volume": 96305.0}, {"date": "2006-12-07", "close": 2.60540315, "volume": 30084.0}, {"date": "2006-12-08", "close": 2.58573973, "volume": 25123.0}, {"date": "2006-12-11", "close": 2.52674947, "volume": 28085.0}, {"date": "2006-12-12", "close": 2.50708605, "volume": 42719.0}, {"date": "2006-12-13", "close": 2.60540315, "volume": 180569.0}, {"date": "2006-12-14", "close": 2.60540315, "volume": 10430.0}, {"date": "2006-12-15", "close": 2.60540315, "volume": 81374.0}, {"date": "2006-12-18", "close": 2.84136419, "volume": 171818.0}, {"date": "2006-12-19", "close": 2.87085932, "volume": 69860.0}, {"date": "2006-12-20", "close": 2.81186906, "volume": 59791.0}, {"date": "2006-12-21", "close": 2.80203735, "volume": 45406.0}, {"date": "2006-12-22", "close": 2.79220564, "volume": 26954.0}, {"date": "2006-12-27", "close": 2.81186906, "volume": 25428.0}, {"date": "2006-12-28", "close": 2.80203735, "volume": 12589.0}, {"date": "2006-12-29", "close": 2.79220564, "volume": 22241.0}, {"date": "2007-01-02", "close": 2.79220564, "volume": 41737.0}, {"date": "2007-01-03", "close": 2.79220564, "volume": 37237.0}, {"date": "2007-01-04", "close": 2.78237393, "volume": 59786.0}, {"date": "2007-01-05", "close": 2.81186906, "volume": 56638.0}, {"date": "2007-01-08", "close": 2.79220564, "volume": 38227.0}, {"date": "2007-01-09", "close": 2.79220564, "volume": 166768.0}, {"date": "2007-01-10", "close": 2.81186906, "volume": 31359.0}, {"date": "2007-01-11", "close": 2.79220564, "volume": 38389.0}, {"date": "2007-01-12", "close": 2.76271051, "volume": 27264.0}, {"date": "2007-01-15", "close": 2.60540315, "volume": 115249.0}, {"date": "2007-01-16", "close": 2.6545617, "volume": 65984.0}, {"date": "2007-01-17", "close": 2.70372025, "volume": 73605.0}, {"date": "2007-01-18", "close": 2.6545617, "volume": 94745.0}, {"date": "2007-01-19", "close": 2.67422512, "volume": 27846.0}, {"date": "2007-01-22", "close": 2.6545617, "volume": 129446.0}, {"date": "2007-01-23", "close": 2.61523486, "volume": 19918.0}, {"date": "2007-01-24", "close": 2.61523486, "volume": 75801.0}, {"date": "2007-01-25", "close": 2.57590802, "volume": 59968.0}, {"date": "2007-01-29", "close": 2.3596104, "volume": 442204.0}, {"date": "2007-01-30", "close": 2.46775921, "volume": 1081883.0}, {"date": "2007-01-31", "close": 2.77254222, "volume": 156242.0}, {"date": "2007-02-01", "close": 2.80203735, "volume": 84488.0}, {"date": "2007-02-02", "close": 2.84136419, "volume": 82370.0}, {"date": "2007-02-05", "close": 2.90035445, "volume": 70701.0}, {"date": "2007-02-06", "close": 3.07732523, "volume": 81052.0}, {"date": "2007-02-07", "close": 2.99867155, "volume": 53880.0}, {"date": "2007-02-08", "close": 2.91018616, "volume": 121529.0}, {"date": "2007-02-09", "close": 2.93968129, "volume": 4341.0}, {"date": "2007-02-12", "close": 2.89052274, "volume": 10458.0}, {"date": "2007-02-13", "close": 2.92001787, "volume": 61956.0}, {"date": "2007-02-14", "close": 2.92001787, "volume": 58539.0}, {"date": "2007-02-15", "close": 2.92001787, "volume": 78586.0}, {"date": "2007-02-16", "close": 2.92001787, "volume": 50347.0}, {"date": "2007-02-19", "close": 2.92984958, "volume": 28701.0}, {"date": "2007-02-20", "close": 2.92984958, "volume": 35084.0}, {"date": "2007-02-21", "close": 2.82170077, "volume": 95386.0}, {"date": "2007-02-22", "close": 2.88069103, "volume": 80940.0}, {"date": "2007-02-23", "close": 2.88069103, "volume": 36518.0}, {"date": "2007-02-26", "close": 2.82170077, "volume": 39713.0}, {"date": "2007-02-27", "close": 2.69388854, "volume": 160524.0}, {"date": "2007-02-28", "close": 2.87085932, "volume": 520944.0}, {"date": "2007-03-01", "close": 2.88069103, "volume": 93479.0}, {"date": "2007-03-02", "close": 2.92001787, "volume": 58217.0}, {"date": "2007-03-05", "close": 2.8511959, "volume": 38370.0}, {"date": "2007-03-06", "close": 2.82170077, "volume": 68018.0}, {"date": "2007-03-07", "close": 2.8511959, "volume": 28970.0}, {"date": "2007-03-08", "close": 2.88069103, "volume": 47130.0}, {"date": "2007-03-09", "close": 2.8511959, "volume": 40406.0}, {"date": "2007-03-12", "close": 2.80203735, "volume": 38724.0}, {"date": "2007-03-13", "close": 2.81186906, "volume": 12688.0}, {"date": "2007-03-14", "close": 2.69388854, "volume": 59008.0}, {"date": "2007-03-15", "close": 2.69388854, "volume": 4436.0}, {"date": "2007-03-16", "close": 2.74304709, "volume": 124820.0}, {"date": "2007-03-19", "close": 2.79220564, "volume": 64463.0}, {"date": "2007-03-20", "close": 2.79220564, "volume": 48568.0}, {"date": "2007-03-21", "close": 2.78237393, "volume": 22375.0}, {"date": "2007-03-22", "close": 2.78237393, "volume": 87479.0}, {"date": "2007-03-23", "close": 2.74304709, "volume": 4707.0}, {"date": "2007-03-26", "close": 2.78237393, "volume": 33565.0}, {"date": "2007-03-27", "close": 2.78237393, "volume": 14630.0}, {"date": "2007-03-28", "close": 2.7528788, "volume": 291934.0}, {"date": "2007-03-29", "close": 2.78237393, "volume": 18562.0}, {"date": "2007-03-30", "close": 2.83153248, "volume": 35702.0}, {"date": "2007-04-02", "close": 2.76271051, "volume": 33118.0}, {"date": "2007-04-03", "close": 2.80203735, "volume": 21247.0}, {"date": "2007-04-04", "close": 2.77254222, "volume": 42198.0}, {"date": "2007-04-05", "close": 2.83153248, "volume": 106235.0}, {"date": "2007-04-10", "close": 2.84136419, "volume": 46313.0}, {"date": "2007-04-11", "close": 2.8511959, "volume": 31757.0}, {"date": "2007-04-12", "close": 2.96917642, "volume": 186514.0}, {"date": "2007-04-13", "close": 3.0478301, "volume": 95543.0}, {"date": "2007-04-16", "close": 3.08715694, "volume": 34310.0}, {"date": "2007-04-17", "close": 3.13631549, "volume": 115149.0}, {"date": "2007-04-18", "close": 3.16581062, "volume": 422701.0}, {"date": "2007-04-19", "close": 3.21496917, "volume": 54529.0}, {"date": "2007-04-20", "close": 3.25429601, "volume": 932965.0}, {"date": "2007-04-23", "close": 3.2444643, "volume": 50154.0}, {"date": "2007-04-24", "close": 3.32311798, "volume": 51674.0}, {"date": "2007-04-26", "close": 3.31328627, "volume": 71300.0}, {"date": "2007-04-27", "close": 3.35261311, "volume": 36588.0}, {"date": "2007-04-30", "close": 3.32311798, "volume": 34571.0}, {"date": "2007-05-01", "close": 3.19530575, "volume": 206260.0}, {"date": "2007-05-02", "close": 3.19530575, "volume": 67465.0}, {"date": "2007-05-03", "close": 3.32311798, "volume": 33661.0}, {"date": "2007-05-04", "close": 3.28379114, "volume": 20140.0}, {"date": "2007-05-07", "close": 3.30345456, "volume": 112385.0}, {"date": "2007-05-08", "close": 3.33294969, "volume": 210541.0}, {"date": "2007-05-09", "close": 3.3427814, "volume": 27507.0}, {"date": "2007-05-10", "close": 3.31328627, "volume": 43481.0}, {"date": "2007-05-11", "close": 3.37227653, "volume": 91118.0}, {"date": "2007-05-14", "close": 3.36244482, "volume": 45991.0}, {"date": "2007-05-15", "close": 3.35261311, "volume": 242143.0}, {"date": "2007-05-16", "close": 3.39193995, "volume": 182713.0}, {"date": "2007-05-17", "close": 3.40177166, "volume": 97757.0}, {"date": "2007-05-18", "close": 3.47059363, "volume": 102018.0}, {"date": "2007-05-21", "close": 3.52958389, "volume": 75089.0}, {"date": "2007-05-22", "close": 3.5394156, "volume": 20559.0}, {"date": "2007-05-23", "close": 3.5394156, "volume": 48666.0}, {"date": "2007-05-24", "close": 3.49025705, "volume": 69580.0}, {"date": "2007-05-25", "close": 3.49025705, "volume": 27190.0}, {"date": "2007-05-28", "close": 3.4410985, "volume": 23704.0}, {"date": "2007-05-29", "close": 3.3427814, "volume": 80796.0}, {"date": "2007-05-30", "close": 3.36244482, "volume": 50670.0}, {"date": "2007-05-31", "close": 3.3427814, "volume": 44899.0}, {"date": "2007-06-01", "close": 3.3427814, "volume": 29612.0}, {"date": "2007-06-04", "close": 3.33294969, "volume": 393284.0}, {"date": "2007-06-05", "close": 3.36244482, "volume": 26997.0}, {"date": "2007-06-06", "close": 3.38210824, "volume": 83115.0}, {"date": "2007-06-07", "close": 3.3427814, "volume": 43456.0}, {"date": "2007-06-08", "close": 3.38210824, "volume": 26759.0}, {"date": "2007-06-12", "close": 3.32311798, "volume": 56080.0}, {"date": "2007-06-13", "close": 3.29362285, "volume": 48157.0}, {"date": "2007-06-14", "close": 3.21496917, "volume": 42944.0}, {"date": "2007-06-15", "close": 3.1461472, "volume": 70473.0}, {"date": "2007-06-18", "close": 3.01833497, "volume": 177092.0}, {"date": "2007-06-19", "close": 3.00850326, "volume": 150708.0}, {"date": "2007-06-20", "close": 3.09698865, "volume": 128663.0}, {"date": "2007-06-21", "close": 3.1461472, "volume": 149452.0}, {"date": "2007-06-22", "close": 3.15597891, "volume": 1411922.0}, {"date": "2007-06-25", "close": 3.20513746, "volume": 51196.0}, {"date": "2007-06-26", "close": 3.35261311, "volume": 764682.0}, {"date": "2007-06-27", "close": 3.3427814, "volume": 33851.0}, {"date": "2007-06-28", "close": 3.38210824, "volume": 24897.0}, {"date": "2007-06-29", "close": 3.3427814, "volume": 87621.0}, {"date": "2007-07-02", "close": 3.36244482, "volume": 167692.0}, {"date": "2007-07-03", "close": 3.36244482, "volume": 53823.0}, {"date": "2007-07-04", "close": 3.3427814, "volume": 16900.0}, {"date": "2007-07-05", "close": 3.43126679, "volume": 75034.0}, {"date": "2007-07-06", "close": 3.33294969, "volume": 57444.0}, {"date": "2007-07-09", "close": 3.41160337, "volume": 123660.0}, {"date": "2007-07-10", "close": 3.39193995, "volume": 56608.0}, {"date": "2007-07-11", "close": 3.42143508, "volume": 93691.0}, {"date": "2007-07-12", "close": 3.4410985, "volume": 26286.0}, {"date": "2007-07-13", "close": 3.47059363, "volume": 67766.0}, {"date": "2007-07-16", "close": 3.47059363, "volume": 20526.0}, {"date": "2007-07-17", "close": 3.47059363, "volume": 56849.0}, {"date": "2007-07-18", "close": 3.4410985, "volume": 127670.0}, {"date": "2007-07-19", "close": 3.50008876, "volume": 270775.0}, {"date": "2007-07-20", "close": 3.5394156, "volume": 291454.0}, {"date": "2007-07-23", "close": 3.72621809, "volume": 727834.0}, {"date": "2007-07-24", "close": 3.87369374, "volume": 550562.0}, {"date": "2007-07-25", "close": 3.87369374, "volume": 69629.0}, {"date": "2007-07-26", "close": 3.86386203, "volume": 159837.0}, {"date": "2007-07-27", "close": 3.81470348, "volume": 141109.0}, {"date": "2007-07-30", "close": 3.7360498, "volume": 202120.0}, {"date": "2007-07-31", "close": 3.8343669, "volume": 150204.0}, {"date": "2007-08-01", "close": 3.67705954, "volume": 27623.0}, {"date": "2007-08-02", "close": 3.77537664, "volume": 44377.0}, {"date": "2007-08-03", "close": 3.78520835, "volume": 115679.0}, {"date": "2007-08-06", "close": 3.54924731, "volume": 46012.0}, {"date": "2007-08-07", "close": 3.72621809, "volume": 21807.0}, {"date": "2007-08-08", "close": 3.6377327, "volume": 37964.0}, {"date": "2007-08-09", "close": 3.7360498, "volume": 229172.0}, {"date": "2007-08-10", "close": 3.58857415, "volume": 77292.0}, {"date": "2007-08-13", "close": 3.62790099, "volume": 23421.0}, {"date": "2007-08-14", "close": 3.62790099, "volume": 14180.0}, {"date": "2007-08-15", "close": 3.41160337, "volume": 228196.0}, {"date": "2007-08-16", "close": 3.02816668, "volume": 191953.0}, {"date": "2007-08-17", "close": 2.8511959, "volume": 323467.0}, {"date": "2007-08-20", "close": 2.98883984, "volume": 264782.0}, {"date": "2007-08-21", "close": 3.05766181, "volume": 94646.0}, {"date": "2007-08-22", "close": 3.16581062, "volume": 40818.0}, {"date": "2007-08-23", "close": 3.28379114, "volume": 153306.0}, {"date": "2007-08-24", "close": 3.25429601, "volume": 240538.0}, {"date": "2007-08-27", "close": 3.2444643, "volume": 97912.0}, {"date": "2007-08-28", "close": 3.23463259, "volume": 122670.0}, {"date": "2007-08-29", "close": 3.2444643, "volume": 24007.0}, {"date": "2007-08-30", "close": 3.19530575, "volume": 2144890.0}, {"date": "2007-08-31", "close": 3.2444643, "volume": 73692.0}, {"date": "2007-09-03", "close": 3.2444643, "volume": 104906.0}, {"date": "2007-09-04", "close": 3.2444643, "volume": 170933.0}, {"date": "2007-09-05", "close": 3.2444643, "volume": 36781.0}, {"date": "2007-09-06", "close": 3.25429601, "volume": 95162.0}, {"date": "2007-09-07", "close": 3.2444643, "volume": 100514.0}, {"date": "2007-09-10", "close": 3.2444643, "volume": 92676.0}, {"date": "2007-09-11", "close": 3.11665207, "volume": 37094.0}, {"date": "2007-09-12", "close": 3.19530575, "volume": 56401.0}, {"date": "2007-09-13", "close": 3.23463259, "volume": 226570.0}, {"date": "2007-09-14", "close": 3.3427814, "volume": 82531.0}, {"date": "2007-09-17", "close": 3.17564233, "volume": 59180.0}, {"date": "2007-09-18", "close": 3.18547404, "volume": 6143.0}, {"date": "2007-09-19", "close": 3.2444643, "volume": 34709.0}, {"date": "2007-09-20", "close": 3.2444643, "volume": 19112.0}, {"date": "2007-09-21", "close": 3.29362285, "volume": 36769.0}, {"date": "2007-09-24", "close": 3.26412772, "volume": 9180.0}, {"date": "2007-09-25", "close": 3.29362285, "volume": 73471.0}, {"date": "2007-09-26", "close": 3.32311798, "volume": 72787.0}, {"date": "2007-09-27", "close": 3.46076192, "volume": 85122.0}, {"date": "2007-09-28", "close": 3.46076192, "volume": 62906.0}, {"date": "2007-10-01", "close": 3.40177166, "volume": 16835.0}, {"date": "2007-10-02", "close": 3.39193995, "volume": 17546.0}, {"date": "2007-10-03", "close": 3.39193995, "volume": 7424.0}, {"date": "2007-10-04", "close": 3.28379114, "volume": 321801.0}, {"date": "2007-10-05", "close": 3.23463259, "volume": 73126.0}, {"date": "2007-10-08", "close": 3.19530575, "volume": 31395.0}, {"date": "2007-10-09", "close": 3.16581062, "volume": 59065.0}, {"date": "2007-10-10", "close": 3.18547404, "volume": 79610.0}, {"date": "2007-10-11", "close": 3.21496917, "volume": 21224.0}, {"date": "2007-10-12", "close": 3.19530575, "volume": 84259.0}, {"date": "2007-10-15", "close": 3.19530575, "volume": 74202.0}, {"date": "2007-10-16", "close": 3.27395943, "volume": 28128.0}, {"date": "2007-10-17", "close": 3.27395943, "volume": 50488.0}, {"date": "2007-10-18", "close": 3.2444643, "volume": 47219.0}, {"date": "2007-10-19", "close": 3.2444643, "volume": 38435.0}, {"date": "2007-10-22", "close": 3.19530575, "volume": 47877.0}, {"date": "2007-10-23", "close": 3.16581062, "volume": 33941.0}, {"date": "2007-10-24", "close": 3.1461472, "volume": 135741.0}, {"date": "2007-10-25", "close": 3.12648378, "volume": 51423.0}, {"date": "2007-10-26", "close": 3.13631549, "volume": 34973.0}, {"date": "2007-10-29", "close": 3.12648378, "volume": 65156.0}, {"date": "2007-10-30", "close": 3.20513746, "volume": 62151.0}, {"date": "2007-10-31", "close": 3.2444643, "volume": 248000.0}, {"date": "2007-11-01", "close": 3.26412772, "volume": 170727.0}, {"date": "2007-11-02", "close": 3.26412772, "volume": 24233.0}, {"date": "2007-11-05", "close": 3.2444643, "volume": 72147.0}, {"date": "2007-11-06", "close": 3.21496917, "volume": 246717.0}, {"date": "2007-11-07", "close": 3.2444643, "volume": 207706.0}, {"date": "2007-11-08", "close": 3.2444643, "volume": 145756.0}, {"date": "2007-11-09", "close": 3.23463259, "volume": 27567.0}, {"date": "2007-11-12", "close": 3.2444643, "volume": 349816.0}, {"date": "2007-11-13", "close": 3.26412772, "volume": 453371.0}, {"date": "2007-11-14", "close": 3.25429601, "volume": 196379.0}, {"date": "2007-11-15", "close": 3.2444643, "volume": 174094.0}, {"date": "2007-11-16", "close": 3.43126679, "volume": 354742.0}, {"date": "2007-11-19", "close": 3.49025705, "volume": 84683.0}, {"date": "2007-11-20", "close": 3.46076192, "volume": 138090.0}, {"date": "2007-11-21", "close": 3.52958389, "volume": 146702.0}, {"date": "2007-11-22", "close": 3.56891073, "volume": 158560.0}, {"date": "2007-11-23", "close": 3.62790099, "volume": 43112.0}, {"date": "2007-11-26", "close": 3.69672296, "volume": 245027.0}, {"date": "2007-11-27", "close": 3.65739612, "volume": 56714.0}, {"date": "2007-11-28", "close": 3.58857415, "volume": 51042.0}, {"date": "2007-11-29", "close": 3.6377327, "volume": 52404.0}, {"date": "2007-11-30", "close": 3.62790099, "volume": 88668.0}, {"date": "2007-12-03", "close": 3.61806928, "volume": 69781.0}, {"date": "2007-12-04", "close": 3.60823757, "volume": 38990.0}, {"date": "2007-12-05", "close": 3.59840586, "volume": 47111.0}, {"date": "2007-12-06", "close": 3.50008876, "volume": 30501.0}, {"date": "2007-12-07", "close": 3.50008876, "volume": 12887.0}, {"date": "2007-12-10", "close": 3.39193995, "volume": 37022.0}, {"date": "2007-12-11", "close": 3.37227653, "volume": 28977.0}, {"date": "2007-12-12", "close": 3.51975218, "volume": 18735.0}, {"date": "2007-12-13", "close": 3.4410985, "volume": 46857.0}, {"date": "2007-12-14", "close": 3.4410985, "volume": 33194.0}, {"date": "2007-12-17", "close": 3.46076192, "volume": 37058.0}, {"date": "2007-12-18", "close": 3.47059363, "volume": 20907.0}, {"date": "2007-12-19", "close": 3.2444643, "volume": 55071.0}, {"date": "2007-12-20", "close": 3.28379114, "volume": 24001.0}, {"date": "2007-12-21", "close": 3.15597891, "volume": 44142.0}, {"date": "2007-12-24", "close": 3.12648378, "volume": 84442.0}, {"date": "2007-12-27", "close": 3.0478301, "volume": 26354.0}, {"date": "2007-12-28", "close": 3.10682036, "volume": 10259.0}, {"date": "2007-12-31", "close": 3.11665207, "volume": 2004.0}, {"date": "2008-01-02", "close": 3.12648378, "volume": 6082.0}, {"date": "2008-01-03", "close": 3.09698865, "volume": 37338.0}, {"date": "2008-01-04", "close": 3.10682036, "volume": 2906.0}, {"date": "2008-01-07", "close": 3.06749352, "volume": 33802.0}, {"date": "2008-01-08", "close": 3.05766181, "volume": 29174.0}, {"date": "2008-01-09", "close": 3.13631549, "volume": 16267.0}, {"date": "2008-01-10", "close": 3.36244482, "volume": 137171.0}, {"date": "2008-01-11", "close": 3.37227653, "volume": 59742.0}, {"date": "2008-01-14", "close": 3.3427814, "volume": 33186.0}, {"date": "2008-01-15", "close": 3.20513746, "volume": 18676.0}, {"date": "2008-01-16", "close": 3.10682036, "volume": 37379.0}, {"date": "2008-01-17", "close": 3.12648378, "volume": 23512.0}, {"date": "2008-01-18", "close": 3.08715694, "volume": 24467.0}, {"date": "2008-01-21", "close": 3.08715694, "volume": 37270.0}, {"date": "2008-01-22", "close": 2.67422512, "volume": 166264.0}, {"date": "2008-01-23", "close": 2.80203735, "volume": 31962.0}, {"date": "2008-01-24", "close": 2.8511959, "volume": 39513.0}, {"date": "2008-01-25", "close": 2.91018616, "volume": 294124.0}, {"date": "2008-01-29", "close": 3.0478301, "volume": 8006.0}, {"date": "2008-01-30", "close": 2.98883984, "volume": 15458.0}, {"date": "2008-01-31", "close": 3.07732523, "volume": 36114.0}, {"date": "2008-02-01", "close": 3.2444643, "volume": 72620.0}, {"date": "2008-02-04", "close": 3.22480088, "volume": 31521.0}, {"date": "2008-02-05", "close": 3.13631549, "volume": 9598.0}, {"date": "2008-02-06", "close": 3.09698865, "volume": 10011.0}, {"date": "2008-02-07", "close": 3.11665207, "volume": 25455.0}, {"date": "2008-02-08", "close": 3.10682036, "volume": 31896.0}, {"date": "2008-02-11", "close": 3.11665207, "volume": 17822.0}, {"date": "2008-02-12", "close": 3.10682036, "volume": 49755.0}, {"date": "2008-02-13", "close": 3.2444643, "volume": 64158.0}, {"date": "2008-02-14", "close": 3.1461472, "volume": 44342.0}, {"date": "2008-02-15", "close": 3.13631549, "volume": 22527.0}, {"date": "2008-02-18", "close": 3.09698865, "volume": 18182.0}, {"date": "2008-02-19", "close": 3.08715694, "volume": 2343.0}, {"date": "2008-02-20", "close": 3.09698865, "volume": 5983.0}, {"date": "2008-02-21", "close": 3.0478301, "volume": 2058.0}, {"date": "2008-02-22", "close": 3.09698865, "volume": 3758.0}, {"date": "2008-02-25", "close": 3.09698865, "volume": 27019.0}, {"date": "2008-02-26", "close": 3.09698865, "volume": 6040.0}, {"date": "2008-02-27", "close": 3.1461472, "volume": 96546.0}, {"date": "2008-02-28", "close": 3.30345456, "volume": 126383.0}, {"date": "2008-02-29", "close": 3.27395943, "volume": 117710.0}, {"date": "2008-03-03", "close": 3.28379114, "volume": 32475.0}, {"date": "2008-03-04", "close": 3.1461472, "volume": 42941.0}, {"date": "2008-03-05", "close": 3.2444643, "volume": 31760.0}, {"date": "2008-03-06", "close": 3.11665207, "volume": 22421.0}, {"date": "2008-03-07", "close": 3.15597891, "volume": 28248.0}, {"date": "2008-03-10", "close": 3.1461472, "volume": 32041.0}, {"date": "2008-03-11", "close": 2.92001787, "volume": 5145.0}, {"date": "2008-03-12", "close": 2.82170077, "volume": 67670.0}, {"date": "2008-03-13", "close": 2.82170077, "volume": 16008.0}, {"date": "2008-03-14", "close": 2.93968129, "volume": 16563.0}, {"date": "2008-03-17", "close": 2.93968129, "volume": 73596.0}, {"date": "2008-03-18", "close": 2.68405683, "volume": 30625.0}, {"date": "2008-03-19", "close": 2.79220564, "volume": 46852.0}, {"date": "2008-03-20", "close": 2.6545617, "volume": 16385.0}, {"date": "2008-03-25", "close": 2.71355196, "volume": 117858.0}, {"date": "2008-03-26", "close": 2.80203735, "volume": 24974.0}, {"date": "2008-03-27", "close": 2.8511959, "volume": 38823.0}, {"date": "2008-03-28", "close": 2.78237393, "volume": 69995.0}, {"date": "2008-03-31", "close": 2.76271051, "volume": 56496.0}, {"date": "2008-04-01", "close": 2.7528788, "volume": 76518.0}, {"date": "2008-04-02", "close": 2.79220564, "volume": 137343.0}, {"date": "2008-04-03", "close": 2.71355196, "volume": 134122.0}, {"date": "2008-04-04", "close": 2.71355196, "volume": 105418.0}, {"date": "2008-04-07", "close": 2.73321538, "volume": 49984.0}, {"date": "2008-04-08", "close": 2.74304709, "volume": 52390.0}, {"date": "2008-04-09", "close": 2.7528788, "volume": 21034.0}, {"date": "2008-04-10", "close": 2.7528788, "volume": 71099.0}, {"date": "2008-04-11", "close": 2.7528788, "volume": 2543.0}, {"date": "2008-04-14", "close": 2.71355196, "volume": 24919.0}, {"date": "2008-04-15", "close": 2.74304709, "volume": 18330.0}, {"date": "2008-04-16", "close": 2.68405683, "volume": 8233.0}, {"date": "2008-04-17", "close": 2.67422512, "volume": 28660.0}, {"date": "2008-04-18", "close": 2.71355196, "volume": 28797.0}, {"date": "2008-04-21", "close": 2.6545617, "volume": 68255.0}, {"date": "2008-04-22", "close": 2.6545617, "volume": 70527.0}, {"date": "2008-04-23", "close": 2.60540315, "volume": 43826.0}, {"date": "2008-04-24", "close": 2.5562446, "volume": 34824.0}, {"date": "2008-04-28", "close": 2.60540315, "volume": 57337.0}, {"date": "2008-04-29", "close": 2.60540315, "volume": 13631.0}, {"date": "2008-04-30", "close": 2.47759092, "volume": 23927.0}, {"date": "2008-05-01", "close": 2.47759092, "volume": 15830.0}, {"date": "2008-05-02", "close": 2.54641289, "volume": 68654.0}, {"date": "2008-05-05", "close": 2.51691776, "volume": 21543.0}, {"date": "2008-05-06", "close": 2.5562446, "volume": 8661.0}, {"date": "2008-05-07", "close": 2.48742263, "volume": 24454.0}, {"date": "2008-05-08", "close": 2.46775921, "volume": 54333.0}, {"date": "2008-05-09", "close": 2.4579275, "volume": 40573.0}, {"date": "2008-05-12", "close": 2.41860066, "volume": 56250.0}, {"date": "2008-05-13", "close": 2.4579275, "volume": 81057.0}, {"date": "2008-05-14", "close": 2.4579275, "volume": 100288.0}, {"date": "2008-05-15", "close": 2.50708605, "volume": 65673.0}, {"date": "2008-05-16", "close": 2.60540315, "volume": 19666.0}, {"date": "2008-05-19", "close": 2.73321538, "volume": 28289.0}, {"date": "2008-05-20", "close": 2.73321538, "volume": 54349.0}, {"date": "2008-05-21", "close": 2.77254222, "volume": 32723.0}, {"date": "2008-05-22", "close": 2.76271051, "volume": 6019.0}, {"date": "2008-05-23", "close": 2.70372025, "volume": 47446.0}, {"date": "2008-05-26", "close": 2.69388854, "volume": 44431.0}, {"date": "2008-05-27", "close": 2.70372025, "volume": 10476.0}, {"date": "2008-05-28", "close": 2.68405683, "volume": 31558.0}, {"date": "2008-05-29", "close": 2.60540315, "volume": 20843.0}, {"date": "2008-05-30", "close": 2.57590802, "volume": 3162.0}, {"date": "2008-06-02", "close": 2.58573973, "volume": 2441.0}, {"date": "2008-06-03", "close": 2.50708605, "volume": 20904.0}, {"date": "2008-06-04", "close": 2.5562446, "volume": 22058.0}, {"date": "2008-06-05", "close": 2.49725434, "volume": 37641.0}, {"date": "2008-06-06", "close": 2.52674947, "volume": 42613.0}, {"date": "2008-06-10", "close": 2.46775921, "volume": 56943.0}, {"date": "2008-06-11", "close": 2.50708605, "volume": 2844.0}, {"date": "2008-06-12", "close": 2.48742263, "volume": 36542.0}, {"date": "2008-06-13", "close": 2.49725434, "volume": 5187.0}, {"date": "2008-06-16", "close": 2.64472999, "volume": 220844.0}, {"date": "2008-06-17", "close": 2.69388854, "volume": 99028.0}, {"date": "2008-06-18", "close": 2.62506657, "volume": 37298.0}, {"date": "2008-06-19", "close": 2.69388854, "volume": 43616.0}, {"date": "2008-06-20", "close": 2.62506657, "volume": 45316.0}, {"date": "2008-06-23", "close": 2.56607631, "volume": 38830.0}, {"date": "2008-06-24", "close": 2.5562446, "volume": 9867.0}, {"date": "2008-06-25", "close": 2.60540315, "volume": 28181.0}, {"date": "2008-06-26", "close": 2.61523486, "volume": 7640.0}, {"date": "2008-06-27", "close": 2.6545617, "volume": 24451.0}, {"date": "2008-06-30", "close": 2.70372025, "volume": 47463.0}, {"date": "2008-07-01", "close": 2.66439341, "volume": 32465.0}, {"date": "2008-07-02", "close": 2.50708605, "volume": 101361.0}, {"date": "2008-07-03", "close": 2.38910553, "volume": 28265.0}, {"date": "2008-07-04", "close": 2.47759092, "volume": 50957.0}, {"date": "2008-07-07", "close": 2.42843237, "volume": 37743.0}, {"date": "2008-07-08", "close": 2.38910553, "volume": 22838.0}, {"date": "2008-07-09", "close": 2.38910553, "volume": 16519.0}, {"date": "2008-07-10", "close": 2.3596104, "volume": 11963.0}, {"date": "2008-07-11", "close": 2.37927382, "volume": 27145.0}, {"date": "2008-07-14", "close": 2.3596104, "volume": 41909.0}, {"date": "2008-07-15", "close": 2.29078843, "volume": 10892.0}, {"date": "2008-07-16", "close": 2.33011527, "volume": 385671.0}, {"date": "2008-07-17", "close": 2.3596104, "volume": 143104.0}, {"date": "2008-07-18", "close": 2.38910553, "volume": 407.0}, {"date": "2008-07-21", "close": 2.40876895, "volume": 2543.0}, {"date": "2008-07-22", "close": 2.48742263, "volume": 17042.0}, {"date": "2008-07-23", "close": 2.48742263, "volume": 8926.0}, {"date": "2008-07-24", "close": 2.48742263, "volume": 9669.0}, {"date": "2008-07-25", "close": 2.48742263, "volume": 35345.0}, {"date": "2008-07-28", "close": 2.4579275, "volume": 1526.0}, {"date": "2008-07-29", "close": 2.41860066, "volume": 24319.0}, {"date": "2008-07-30", "close": 2.53658118, "volume": 4056.0}, {"date": "2008-07-31", "close": 2.54641289, "volume": 21324.0}, {"date": "2008-08-01", "close": 2.51691776, "volume": 4353.0}, {"date": "2008-08-04", "close": 2.63489828, "volume": 22437.0}, {"date": "2008-08-05", "close": 2.6545617, "volume": 19279.0}, {"date": "2008-08-06", "close": 2.7528788, "volume": 91092.0}, {"date": "2008-08-07", "close": 2.77254222, "volume": 99782.0}, {"date": "2008-08-08", "close": 2.88069103, "volume": 30800.0}, {"date": "2008-08-11", "close": 2.7528788, "volume": 33040.0}, {"date": "2008-08-12", "close": 2.6545617, "volume": 13139.0}, {"date": "2008-08-13", "close": 2.67422512, "volume": 327204.0}, {"date": "2008-08-14", "close": 2.70372025, "volume": 29520.0}, {"date": "2008-08-15", "close": 2.70372025, "volume": 4598.0}, {"date": "2008-08-18", "close": 2.70372025, "volume": 25990.0}, {"date": "2008-08-19", "close": 2.70372025, "volume": 6093.0}, {"date": "2008-08-20", "close": 2.70372025, "volume": 8792.0}, {"date": "2008-08-21", "close": 2.66439341, "volume": 17827.0}, {"date": "2008-08-22", "close": 2.6545617, "volume": 3230.0}, {"date": "2008-08-25", "close": 2.7528788, "volume": 34126.0}, {"date": "2008-08-26", "close": 2.7528788, "volume": 30695.0}, {"date": "2008-08-27", "close": 2.90035445, "volume": 136413.0}, {"date": "2008-08-28", "close": 2.8511959, "volume": 16844.0}, {"date": "2008-08-29", "close": 2.97900813, "volume": 48240.0}, {"date": "2008-09-01", "close": 3.09698865, "volume": 753460.0}, {"date": "2008-09-02", "close": 2.949513, "volume": 32427.0}, {"date": "2008-09-03", "close": 2.95934471, "volume": 865463.0}, {"date": "2008-09-04", "close": 2.96917642, "volume": 30202.0}, {"date": "2008-09-05", "close": 2.92001787, "volume": 136606.0}, {"date": "2008-09-08", "close": 2.92001787, "volume": 600352.0}, {"date": "2008-09-09", "close": 2.90035445, "volume": 97179.0}, {"date": "2008-09-10", "close": 2.88069103, "volume": 25723.0}, {"date": "2008-09-11", "close": 2.82170077, "volume": 1442202.0}, {"date": "2008-09-12", "close": 2.97900813, "volume": 71873.0}, {"date": "2008-09-15", "close": 2.98883984, "volume": 62921.0}, {"date": "2008-09-16", "close": 2.72338367, "volume": 10069.0}, {"date": "2008-09-17", "close": 2.72338367, "volume": 33548.0}, {"date": "2008-09-18", "close": 2.8511959, "volume": 26535.0}, {"date": "2008-09-19", "close": 2.80203735, "volume": 26538.0}, {"date": "2008-09-22", "close": 2.90035445, "volume": 39159.0}, {"date": "2008-09-23", "close": 2.949513, "volume": 22968.0}, {"date": "2008-09-24", "close": 2.89052274, "volume": 11099.0}, {"date": "2008-09-25", "close": 2.77254222, "volume": 409649.0}, {"date": "2008-09-26", "close": 2.77254222, "volume": 35.0}, {"date": "2008-09-29", "close": 2.7528788, "volume": 55066.0}, {"date": "2008-09-30", "close": 2.73321538, "volume": 29803.0}, {"date": "2008-10-01", "close": 2.67422512, "volume": 8333.0}, {"date": "2008-10-02", "close": 2.80203735, "volume": 42520.0}, {"date": "2008-10-03", "close": 2.88069103, "volume": 338406.0}, {"date": "2008-10-06", "close": 2.70372025, "volume": 55406.0}, {"date": "2008-10-07", "close": 2.68405683, "volume": 57972.0}, {"date": "2008-10-08", "close": 2.61523486, "volume": 40734.0}, {"date": "2008-10-09", "close": 2.58573973, "volume": 69499.0}, {"date": "2008-10-10", "close": 2.36944211, "volume": 71294.0}, {"date": "2008-10-13", "close": 2.33994698, "volume": 63078.0}, {"date": "2008-10-14", "close": 2.46775921, "volume": 48922.0}, {"date": "2008-10-15", "close": 2.47759092, "volume": 13909.0}, {"date": "2008-10-16", "close": 2.29078843, "volume": 54922.0}, {"date": "2008-10-17", "close": 2.25146159, "volume": 27945.0}, {"date": "2008-10-20", "close": 2.14331278, "volume": 297139.0}, {"date": "2008-10-21", "close": 2.21213475, "volume": 51940.0}, {"date": "2008-10-22", "close": 2.18263962, "volume": 7073.0}, {"date": "2008-10-23", "close": 2.20230304, "volume": 57498.0}, {"date": "2008-10-24", "close": 2.19247133, "volume": 509.0}, {"date": "2008-11-04", "close": 1.01266613, "volume": 611956.0}, {"date": "2008-11-05", "close": 1.10115152, "volume": 166204.0}, {"date": "2008-11-06", "close": 1.017581985, "volume": 173320.0}, {"date": "2008-11-07", "close": 0.981684, "volume": 38226.0}, {"date": "2008-11-10", "close": 0.912272, "volume": 117710.0}, {"date": "2008-11-11", "close": 0.832944, "volume": 182103.0}, {"date": "2008-11-12", "close": 0.7437, "volume": 228534.0}, {"date": "2008-11-13", "close": 0.674288, "volume": 200085.0}, {"date": "2008-11-14", "close": 0.798238, "volume": 469368.0}, {"date": "2008-11-17", "close": 0.783364, "volume": 142335.0}, {"date": "2008-11-18", "close": 0.723868, "volume": 105160.0}, {"date": "2008-11-19", "close": 0.654456, "volume": 179870.0}, {"date": "2008-11-20", "close": 0.654456, "volume": 141116.0}, {"date": "2008-11-21", "close": 0.689162, "volume": 41429.0}, {"date": "2008-11-24", "close": 0.7437, "volume": 78775.0}, {"date": "2008-11-25", "close": 0.674288, "volume": 139116.0}, {"date": "2008-11-26", "close": 0.679246, "volume": 37026.0}, {"date": "2008-11-27", "close": 0.679246, "volume": 3530.0}, {"date": "2008-11-28", "close": 0.664372, "volume": 79402.0}, {"date": "2008-12-01", "close": 0.664372, "volume": 6051.0}, {"date": "2008-12-02", "close": 0.733784, "volume": 8068.0}, {"date": "2008-12-03", "close": 0.704036, "volume": 38874.0}, {"date": "2008-12-04", "close": 0.684204, "volume": 34989.0}, {"date": "2008-12-05", "close": 0.69412, "volume": 12935.0}, {"date": "2008-12-08", "close": 0.61975, "volume": 82720.0}, {"date": "2008-12-09", "close": 0.614792, "volume": 90599.0}, {"date": "2008-12-10", "close": 0.59496, "volume": 62234.0}, {"date": "2008-12-11", "close": 0.580086, "volume": 22871.0}, {"date": "2008-12-12", "close": 0.614792, "volume": 80683.0}, {"date": "2008-12-15", "close": 0.580086, "volume": 108597.0}, {"date": "2008-12-16", "close": 0.565212, "volume": 63101.0}, {"date": "2008-12-17", "close": 0.555296, "volume": 86737.0}, {"date": "2008-12-18", "close": 0.4958, "volume": 20109.0}, {"date": "2008-12-19", "close": 0.515632, "volume": 30057.0}, {"date": "2008-12-22", "close": 0.466052, "volume": 60004.0}, {"date": "2008-12-23", "close": 0.485884, "volume": 423160.0}, {"date": "2008-12-24", "close": 0.485884, "volume": 60508.0}, {"date": "2008-12-29", "close": 0.466052, "volume": 78326.0}, {"date": "2008-12-30", "close": 0.485884, "volume": 124789.0}, {"date": "2008-12-31", "close": 0.490842, "volume": 36456.0}, {"date": "2009-01-02", "close": 0.565212, "volume": 120984.0}, {"date": "2009-01-05", "close": 0.555296, "volume": 127582.0}, {"date": "2009-01-06", "close": 0.54538, "volume": 81905.0}, {"date": "2009-01-07", "close": 0.585044, "volume": 308706.0}, {"date": "2009-01-08", "close": 0.604876, "volume": 112712.0}, {"date": "2009-01-09", "close": 0.599918, "volume": 67137.0}, {"date": "2009-01-12", "close": 0.59496, "volume": 148468.0}, {"date": "2009-01-13", "close": 0.604876, "volume": 2818310.0}, {"date": "2009-01-14", "close": 0.59496, "volume": 170144.0}, {"date": "2009-01-15", "close": 0.59496, "volume": 57846.0}, {"date": "2009-01-16", "close": 0.59496, "volume": 25011.0}, {"date": "2009-01-19", "close": 0.565212, "volume": 14872.0}, {"date": "2009-01-20", "close": 0.530506, "volume": 69016.0}, {"date": "2009-01-21", "close": 0.4958, "volume": 99608.0}, {"date": "2009-01-22", "close": 0.490842, "volume": 126823.0}, {"date": "2009-01-23", "close": 0.485884, "volume": 19050.0}, {"date": "2009-01-27", "close": 0.466052, "volume": 91317.0}, {"date": "2009-01-28", "close": 0.461094, "volume": 209596.0}, {"date": "2009-01-29", "close": 0.426388, "volume": 221533.0}, {"date": "2009-01-30", "close": 0.44622, "volume": 5042.0}, {"date": "2009-02-02", "close": 0.436304, "volume": 19571.0}, {"date": "2009-02-03", "close": 0.456136, "volume": 66330.0}, {"date": "2009-02-04", "close": 0.44622, "volume": 36347.0}, {"date": "2009-02-05", "close": 0.416472, "volume": 19535.0}, {"date": "2009-02-06", "close": 0.416472, "volume": 71620.0}, {"date": "2009-02-09", "close": 0.406556, "volume": 79973.0}, {"date": "2009-02-10", "close": 0.406556, "volume": 51151.0}, {"date": "2009-02-11", "close": 0.376808, "volume": 32170.0}, {"date": "2009-02-12", "close": 0.376808, "volume": 20674.0}, {"date": "2009-02-13", "close": 0.376808, "volume": 60740.0}, {"date": "2009-02-16", "close": 0.386724, "volume": 5704196.0}, {"date": "2009-02-17", "close": 0.356976, "volume": 143843.0}, {"date": "2009-02-18", "close": 0.282606, "volume": 462177.0}, {"date": "2009-02-19", "close": 0.292522, "volume": 4497576.0}, {"date": "2009-02-20", "close": 0.282606, "volume": 689155.0}, {"date": "2009-02-23", "close": 0.292522, "volume": 169530.0}, {"date": "2009-02-24", "close": 0.312354, "volume": 3085269.0}, {"date": "2009-02-25", "close": 0.332186, "volume": 2769026.0}, {"date": "2009-02-26", "close": 0.342102, "volume": 395490.0}, {"date": "2009-02-27", "close": 0.366892, "volume": 229992.0}, {"date": "2009-03-02", "close": 0.366892, "volume": 92275.0}, {"date": "2009-03-03", "close": 0.386724, "volume": 130900.0}, {"date": "2009-03-04", "close": 0.366892, "volume": 394768.0}, {"date": "2009-03-05", "close": 0.411514, "volume": 38346.0}, {"date": "2009-03-06", "close": 0.401598, "volume": 45236.0}, {"date": "2009-03-09", "close": 0.406556, "volume": 132393.0}, {"date": "2009-03-10", "close": 0.406556, "volume": 149801.0}, {"date": "2009-03-11", "close": 0.426388, "volume": 86995.0}, {"date": "2009-03-12", "close": 0.426388, "volume": 347038.0}, {"date": "2009-03-13", "close": 0.4958, "volume": 116249.0}, {"date": "2009-03-16", "close": 0.456136, "volume": 90071.0}, {"date": "2009-03-17", "close": 0.475968, "volume": 78847.0}, {"date": "2009-03-18", "close": 0.490842, "volume": 51811.0}, {"date": "2009-03-19", "close": 0.560254, "volume": 89951.0}, {"date": "2009-03-20", "close": 0.604876, "volume": 207929.0}, {"date": "2009-03-23", "close": 0.580086, "volume": 100296.0}, {"date": "2009-03-24", "close": 0.59496, "volume": 80699.0}, {"date": "2009-03-25", "close": 0.59496, "volume": 43292.0}, {"date": "2009-03-26", "close": 0.64454, "volume": 53562.0}, {"date": "2009-03-27", "close": 0.614792, "volume": 219174.0}, {"date": "2009-03-30", "close": 0.639582, "volume": 51640.0}, {"date": "2009-03-31", "close": 0.64454, "volume": 29998.0}, {"date": "2009-04-01", "close": 0.639582, "volume": 89449.0}, {"date": "2009-04-02", "close": 0.639582, "volume": 73430.0}, {"date": "2009-04-03", "close": 0.64454, "volume": 102244.0}, {"date": "2009-04-06", "close": 0.66933, "volume": 204443.0}, {"date": "2009-04-07", "close": 0.748658, "volume": 207470.0}, {"date": "2009-04-08", "close": 0.773448, "volume": 550384.0}, {"date": "2009-04-09", "close": 0.773448, "volume": 47398.0}, {"date": "2009-04-14", "close": 0.79328, "volume": 203374.0}, {"date": "2009-04-15", "close": 0.778406, "volume": 187022.0}, {"date": "2009-04-16", "close": 0.773448, "volume": 88307.0}, {"date": "2009-04-17", "close": 0.758574, "volume": 43572.0}, {"date": "2009-04-20", "close": 0.7437, "volume": 92563.0}, {"date": "2009-04-21", "close": 0.684204, "volume": 62820.0}, {"date": "2009-04-22", "close": 0.634624, "volume": 174414.0}, {"date": "2009-04-23", "close": 0.624708, "volume": 50926.0}, {"date": "2009-04-24", "close": 0.674288, "volume": 28113.0}, {"date": "2009-04-27", "close": 0.64454, "volume": 19161.0}, {"date": "2009-04-28", "close": 0.674288, "volume": 10589.0}, {"date": "2009-04-29", "close": 1.09076, "volume": 1423228.0}, {"date": "2009-04-30", "close": 1.110592, "volume": 4013705.0}, {"date": "2009-05-01", "close": 1.229584, "volume": 1255183.0}, {"date": "2009-05-04", "close": 1.358492, "volume": 503863.0}, {"date": "2009-05-05", "close": 1.38824, "volume": 327362.0}, {"date": "2009-05-06", "close": 1.358492, "volume": 109163.0}, {"date": "2009-05-07", "close": 1.308912, "volume": 103424.0}, {"date": "2009-05-08", "close": 1.28908, "volume": 175451.0}, {"date": "2009-05-11", "close": 1.254374, "volume": 110414.0}, {"date": "2009-05-12", "close": 1.279164, "volume": 89921.0}, {"date": "2009-05-13", "close": 1.259332, "volume": 130213.0}, {"date": "2009-05-14", "close": 1.170088, "volume": 1174585.0}, {"date": "2009-05-15", "close": 1.09076, "volume": 189677.0}, {"date": "2009-05-18", "close": 1.021348, "volume": 97461.0}, {"date": "2009-05-19", "close": 1.09076, "volume": 129310.0}, {"date": "2009-05-20", "close": 1.2395, "volume": 793290.0}, {"date": "2009-05-21", "close": 1.18992, "volume": 164155.0}, {"date": "2009-05-22", "close": 1.2395, "volume": 1062314.0}, {"date": "2009-05-25", "close": 1.229584, "volume": 25910.0}, {"date": "2009-05-26", "close": 1.2395, "volume": 68929.0}, {"date": "2009-05-27", "close": 1.2395, "volume": 20371.0}, {"date": "2009-05-28", "close": 1.2395, "volume": 63288.0}, {"date": "2009-05-29", "close": 1.269248, "volume": 87770.0}, {"date": "2009-06-01", "close": 1.33866, "volume": 310210.0}, {"date": "2009-06-02", "close": 1.373366, "volume": 299188.0}, {"date": "2009-06-03", "close": 1.408072, "volume": 441614.0}, {"date": "2009-06-04", "close": 1.41303, "volume": 253703.0}, {"date": "2009-06-05", "close": 1.427904, "volume": 198924.0}, {"date": "2009-06-09", "close": 1.43782, "volume": 675006.0}, {"date": "2009-06-10", "close": 1.427904, "volume": 128517.0}, {"date": "2009-06-11", "close": 1.507232, "volume": 695352.0}, {"date": "2009-06-12", "close": 1.606392, "volume": 302733.0}, {"date": "2009-06-15", "close": 1.7353, "volume": 521831.0}, {"date": "2009-06-16", "close": 1.63614, "volume": 225031.0}, {"date": "2009-06-17", "close": 1.715468, "volume": 64580.0}, {"date": "2009-06-18", "close": 1.725384, "volume": 676351.0}, {"date": "2009-06-19", "close": 1.745216, "volume": 205508.0}, {"date": "2009-06-22", "close": 1.774964, "volume": 1340560.0}, {"date": "2009-06-23", "close": 1.78488, "volume": 128747.0}, {"date": "2009-06-24", "close": 1.745216, "volume": 92105.0}, {"date": "2009-06-25", "close": 1.755132, "volume": 210674.0}, {"date": "2009-06-26", "close": 1.765048, "volume": 136517.0}, {"date": "2009-06-29", "close": 1.765048, "volume": 221072.0}, {"date": "2009-06-30", "close": 1.715468, "volume": 335283.0}, {"date": "2009-07-01", "close": 1.774964, "volume": 386301.0}, {"date": "2009-07-02", "close": 1.765048, "volume": 24987.0}, {"date": "2009-07-03", "close": 1.765048, "volume": 78978.0}, {"date": "2009-07-06", "close": 1.745216, "volume": 120891.0}, {"date": "2009-07-07", "close": 1.720426, "volume": 74669.0}, {"date": "2009-07-08", "close": 1.725384, "volume": 47924.0}, {"date": "2009-07-09", "close": 1.7353, "volume": 32097.0}, {"date": "2009-07-10", "close": 1.730342, "volume": 27385.0}, {"date": "2009-07-13", "close": 1.7353, "volume": 85253.0}, {"date": "2009-07-14", "close": 1.7353, "volume": 24337.0}, {"date": "2009-07-15", "close": 1.725384, "volume": 48630.0}, {"date": "2009-07-16", "close": 1.730342, "volume": 61569.0}, {"date": "2009-07-17", "close": 1.730342, "volume": 79439.0}, {"date": "2009-07-20", "close": 1.725384, "volume": 73299.0}, {"date": "2009-07-21", "close": 1.7353, "volume": 24517.0}, {"date": "2009-07-22", "close": 1.730342, "volume": 76824.0}, {"date": "2009-07-23", "close": 1.68572, "volume": 92521.0}, {"date": "2009-07-24", "close": 1.71051, "volume": 260041.0}, {"date": "2009-07-27", "close": 1.695636, "volume": 34401.0}, {"date": "2009-07-28", "close": 1.7353, "volume": 66888.0}, {"date": "2009-07-29", "close": 2.03278, "volume": 320162.0}, {"date": "2009-07-30", "close": 2.052612, "volume": 250427.0}, {"date": "2009-07-31", "close": 2.18152, "volume": 354854.0}, {"date": "2009-08-03", "close": 2.18152, "volume": 97944.0}, {"date": "2009-08-04", "close": 2.2311, "volume": 192660.0}, {"date": "2009-08-05", "close": 2.2311, "volume": 359528.0}, {"date": "2009-08-06", "close": 2.2311, "volume": 89810.0}, {"date": "2009-08-07", "close": 2.241016, "volume": 42957.0}, {"date": "2009-08-10", "close": 2.290596, "volume": 63023.0}, {"date": "2009-08-11", "close": 2.33026, "volume": 56567.0}, {"date": "2009-08-12", "close": 2.469084, "volume": 707621.0}, {"date": "2009-08-13", "close": 2.52858, "volume": 480147.0}, {"date": "2009-08-14", "close": 2.389756, "volume": 733092.0}, {"date": "2009-08-17", "close": 2.28068, "volume": 184636.0}, {"date": "2009-08-18", "close": 2.260848, "volume": 133759.0}, {"date": "2009-08-19", "close": 2.28068, "volume": 107600.0}, {"date": "2009-08-20", "close": 2.18152, "volume": 42045.0}, {"date": "2009-08-21", "close": 2.18152, "volume": 225660.0}, {"date": "2009-08-24", "close": 2.250932, "volume": 141743.0}, {"date": "2009-08-25", "close": 2.33026, "volume": 297748.0}, {"date": "2009-08-26", "close": 2.241016, "volume": 228777.0}, {"date": "2009-08-27", "close": 2.2311, "volume": 136134.0}, {"date": "2009-08-28", "close": 2.211268, "volume": 99439.0}, {"date": "2009-08-31", "close": 2.141856, "volume": 297568.0}, {"date": "2009-09-01", "close": 2.112108, "volume": 340844.0}, {"date": "2009-09-02", "close": 2.122024, "volume": 67296.0}, {"date": "2009-09-03", "close": 2.112108, "volume": 30262.0}, {"date": "2009-09-04", "close": 2.141856, "volume": 79033.0}, {"date": "2009-09-07", "close": 2.141856, "volume": 81086.0}, {"date": "2009-09-08", "close": 2.141856, "volume": 63425.0}, {"date": "2009-09-09", "close": 2.18152, "volume": 153290.0}, {"date": "2009-09-10", "close": 2.28068, "volume": 67198.0}, {"date": "2009-09-11", "close": 2.439336, "volume": 52531.0}, {"date": "2009-09-14", "close": 2.409588, "volume": 438383.0}, {"date": "2009-09-15", "close": 2.449252, "volume": 102708.0}, {"date": "2009-09-16", "close": 2.449252, "volume": 118595.0}, {"date": "2009-09-17", "close": 2.508748, "volume": 303200.0}, {"date": "2009-09-18", "close": 2.62774, "volume": 163579.0}, {"date": "2009-09-21", "close": 2.568244, "volume": 52012.0}, {"date": "2009-09-22", "close": 2.588076, "volume": 86884.0}, {"date": "2009-09-23", "close": 2.707068, "volume": 119679.0}, {"date": "2009-09-24", "close": 2.647572, "volume": 80913.0}, {"date": "2009-09-25", "close": 2.77648, "volume": 109608.0}, {"date": "2009-09-28", "close": 2.707068, "volume": 45784.0}, {"date": "2009-09-29", "close": 2.766564, "volume": 51750.0}, {"date": "2009-09-30", "close": 2.87564, "volume": 207603.0}, {"date": "2009-10-01", "close": 2.82606, "volume": 156329.0}, {"date": "2009-10-02", "close": 2.766564, "volume": 181859.0}, {"date": "2009-10-05", "close": 2.77648, "volume": 32739.0}, {"date": "2009-10-06", "close": 2.746732, "volume": 118654.0}, {"date": "2009-10-07", "close": 2.62774, "volume": 125763.0}, {"date": "2009-10-08", "close": 2.687236, "volume": 165161.0}, {"date": "2009-10-09", "close": 2.816144, "volume": 529202.0}, {"date": "2009-10-12", "close": 2.935136, "volume": 105340.0}, {"date": "2009-10-13", "close": 2.895472, "volume": 74122.0}, {"date": "2009-10-14", "close": 2.87564, "volume": 72231.0}, {"date": "2009-10-15", "close": 2.816144, "volume": 167197.0}, {"date": "2009-10-16", "close": 2.855808, "volume": 250854.0}, {"date": "2009-10-19", "close": 2.82606, "volume": 267643.0}, {"date": "2009-10-20", "close": 2.796312, "volume": 16559.0}, {"date": "2009-10-21", "close": 2.796312, "volume": 67283.0}, {"date": "2009-10-22", "close": 2.786396, "volume": 291640.0}, {"date": "2009-10-23", "close": 2.82606, "volume": 47059.0}, {"date": "2009-10-26", "close": 2.835976, "volume": 48164.0}, {"date": "2009-10-27", "close": 3.014464, "volume": 227273.0}, {"date": "2009-10-28", "close": 2.865724, "volume": 337715.0}, {"date": "2009-10-29", "close": 2.766564, "volume": 247412.0}, {"date": "2009-10-30", "close": 2.905388, "volume": 149356.0}, {"date": "2009-11-02", "close": 2.935136, "volume": 152385.0}, {"date": "2009-11-03", "close": 3.034296, "volume": 86348.0}, {"date": "2009-11-04", "close": 3.163204, "volume": 125514.0}, {"date": "2009-11-05", "close": 3.17312, "volume": 217541.0}, {"date": "2009-11-06", "close": 3.163204, "volume": 34620.0}, {"date": "2009-11-09", "close": 3.133456, "volume": 49511.0}, {"date": "2009-11-10", "close": 3.17312, "volume": 145573.0}, {"date": "2009-11-11", "close": 3.2227, "volume": 28575.0}, {"date": "2009-11-12", "close": 3.2227, "volume": 47865.0}, {"date": "2009-11-13", "close": 3.183036, "volume": 52590.0}, {"date": "2009-11-16", "close": 3.153288, "volume": 105824.0}, {"date": "2009-11-17", "close": 3.133456, "volume": 473994.0}, {"date": "2009-11-18", "close": 3.12354, "volume": 515707.0}, {"date": "2009-11-19", "close": 3.133456, "volume": 336683.0}, {"date": "2009-11-20", "close": 3.093792, "volume": 85646.0}, {"date": "2009-11-23", "close": 3.12354, "volume": 127429.0}, {"date": "2009-11-24", "close": 3.12354, "volume": 81487.0}, {"date": "2009-11-25", "close": 3.044212, "volume": 241635.0}, {"date": "2009-11-26", "close": 2.9748, "volume": 197457.0}, {"date": "2009-11-27", "close": 2.895472, "volume": 180582.0}, {"date": "2009-11-30", "close": 2.92522, "volume": 584008.0}, {"date": "2009-12-01", "close": 3.014464, "volume": 73543.0}, {"date": "2009-12-02", "close": 2.9748, "volume": 118096.0}, {"date": "2009-12-03", "close": 3.07396, "volume": 147858.0}, {"date": "2009-12-04", "close": 3.064044, "volume": 134164.0}, {"date": "2009-12-07", "close": 3.093792, "volume": 109194.0}, {"date": "2009-12-08", "close": 3.083876, "volume": 361045.0}, {"date": "2009-12-09", "close": 3.083876, "volume": 74430.0}, {"date": "2009-12-10", "close": 3.07396, "volume": 131500.0}, {"date": "2009-12-11", "close": 3.133456, "volume": 93825.0}, {"date": "2009-12-14", "close": 3.242532, "volume": 205640.0}, {"date": "2009-12-15", "close": 3.32186, "volume": 174216.0}, {"date": "2009-12-16", "close": 3.27228, "volume": 100600.0}, {"date": "2009-12-17", "close": 3.302028, "volume": 84140.0}, {"date": "2009-12-18", "close": 3.27228, "volume": 49930.0}, {"date": "2009-12-21", "close": 3.153288, "volume": 45104.0}, {"date": "2009-12-22", "close": 3.163204, "volume": 9840.0}, {"date": "2009-12-23", "close": 3.083876, "volume": 76736.0}, {"date": "2009-12-24", "close": 3.17312, "volume": 28889.0}, {"date": "2009-12-29", "close": 3.2227, "volume": 40906.0}, {"date": "2009-12-30", "close": 3.37144, "volume": 110276.0}, {"date": "2009-12-31", "close": 3.37144, "volume": 61563.0}, {"date": "2010-01-04", "close": 3.32186, "volume": 50371.0}, {"date": "2010-01-05", "close": 3.361524, "volume": 19277.0}, {"date": "2010-01-06", "close": 3.361524, "volume": 42637.0}, {"date": "2010-01-07", "close": 3.311944, "volume": 18653.0}, {"date": "2010-01-08", "close": 3.242532, "volume": 33251.0}, {"date": "2010-01-11", "close": 3.2227, "volume": 21389.0}, {"date": "2010-01-12", "close": 3.17312, "volume": 20892.0}, {"date": "2010-01-13", "close": 3.093792, "volume": 35596.0}, {"date": "2010-01-14", "close": 3.113624, "volume": 69379.0}, {"date": "2010-01-15", "close": 3.103708, "volume": 20847.0}, {"date": "2010-01-18", "close": 3.07396, "volume": 39863.0}, {"date": "2010-01-19", "close": 3.044212, "volume": 76435.0}, {"date": "2010-01-20", "close": 3.07396, "volume": 88118.0}, {"date": "2010-01-21", "close": 3.113624, "volume": 39865.0}, {"date": "2010-01-22", "close": 3.054128, "volume": 70436.0}, {"date": "2010-01-25", "close": 2.964884, "volume": 71101.0}, {"date": "2010-01-27", "close": 2.945052, "volume": 233557.0}, {"date": "2010-01-28", "close": 2.885556, "volume": 45269.0}, {"date": "2010-01-29", "close": 2.756648, "volume": 259619.0}, {"date": "2010-02-01", "close": 2.647572, "volume": 610886.0}, {"date": "2010-02-02", "close": 2.67732, "volume": 77851.0}, {"date": "2010-02-03", "close": 2.9748, "volume": 366079.0}, {"date": "2010-02-04", "close": 2.984716, "volume": 31800.0}, {"date": "2010-02-05", "close": 2.895472, "volume": 101989.0}, {"date": "2010-02-08", "close": 2.865724, "volume": 105059.0}, {"date": "2010-02-09", "close": 2.835976, "volume": 79223.0}, {"date": "2010-02-10", "close": 2.816144, "volume": 20755.0}, {"date": "2010-02-11", "close": 2.82606, "volume": 31842.0}, {"date": "2010-02-12", "close": 2.816144, "volume": 10868.0}, {"date": "2010-02-15", "close": 2.855808, "volume": 15520.0}, {"date": "2010-02-17", "close": 2.885556, "volume": 18094.0}, {"date": "2010-02-18", "close": 2.895472, "volume": 65064.0}, {"date": "2010-02-19", "close": 2.92522, "volume": 27467.0}, {"date": "2010-02-22", "close": 2.885556, "volume": 141416.0}, {"date": "2010-02-23", "close": 2.885556, "volume": 23192.0}, {"date": "2010-02-24", "close": 2.9748, "volume": 109550.0}, {"date": "2010-02-25", "close": 2.915304, "volume": 648717.0}, {"date": "2010-02-26", "close": 2.92522, "volume": 30868.0}, {"date": "2010-03-01", "close": 2.895472, "volume": 1241013.0}, {"date": "2010-03-02", "close": 2.915304, "volume": 73829.0}, {"date": "2010-03-03", "close": 2.954968, "volume": 30796.0}, {"date": "2010-03-04", "close": 2.954968, "volume": 42490.0}, {"date": "2010-03-05", "close": 2.9748, "volume": 139752.0}, {"date": "2010-03-08", "close": 3.02438, "volume": 40935.0}, {"date": "2010-03-09", "close": 2.954968, "volume": 57013.0}, {"date": "2010-03-10", "close": 3.02438, "volume": 728697.0}, {"date": "2010-03-11", "close": 2.994632, "volume": 123295.0}, {"date": "2010-03-12", "close": 3.02438, "volume": 149062.0}, {"date": "2010-03-15", "close": 2.9748, "volume": 36185.0}, {"date": "2010-03-16", "close": 3.02438, "volume": 66932.0}, {"date": "2010-03-17", "close": 3.27228, "volume": 141468.0}, {"date": "2010-03-18", "close": 3.133456, "volume": 73227.0}, {"date": "2010-03-19", "close": 3.292112, "volume": 943405.0}, {"date": "2010-03-22", "close": 3.17312, "volume": 173613.0}, {"date": "2010-03-23", "close": 3.202868, "volume": 107800.0}, {"date": "2010-03-24", "close": 3.17312, "volume": 63582.0}, {"date": "2010-03-25", "close": 3.143372, "volume": 41879.0}, {"date": "2010-03-26", "close": 3.153288, "volume": 99198.0}, {"date": "2010-03-29", "close": 3.133456, "volume": 39820.0}, {"date": "2010-03-30", "close": 3.12354, "volume": 91707.0}, {"date": "2010-03-31", "close": 3.083876, "volume": 45671.0}, {"date": "2010-04-01", "close": 3.103708, "volume": 659633.0}, {"date": "2010-04-06", "close": 3.093792, "volume": 18657.0}, {"date": "2010-04-07", "close": 3.212784, "volume": 102141.0}, {"date": "2010-04-08", "close": 3.153288, "volume": 63050.0}, {"date": "2010-04-09", "close": 3.133456, "volume": 17355.0}, {"date": "2010-04-12", "close": 3.113624, "volume": 56506.0}, {"date": "2010-04-13", "close": 3.093792, "volume": 14601.0}, {"date": "2010-04-14", "close": 3.103708, "volume": 34383.0}, {"date": "2010-04-15", "close": 3.143372, "volume": 26139.0}, {"date": "2010-04-16", "close": 3.143372, "volume": 11644.0}, {"date": "2010-04-19", "close": 3.153288, "volume": 55115.0}, {"date": "2010-04-20", "close": 3.113624, "volume": 24017.0}, {"date": "2010-04-21", "close": 3.143372, "volume": 30116.0}, {"date": "2010-04-22", "close": 3.192952, "volume": 52759.0}, {"date": "2010-04-23", "close": 3.163204, "volume": 89962.0}, {"date": "2010-04-27", "close": 3.183036, "volume": 108272.0}, {"date": "2010-04-28", "close": 3.133456, "volume": 176326.0}, {"date": "2010-04-29", "close": 3.133456, "volume": 181208.0}, {"date": "2010-04-30", "close": 3.143372, "volume": 81674.0}, {"date": "2010-05-03", "close": 3.064044, "volume": 199730.0}, {"date": "2010-05-04", "close": 3.014464, "volume": 106708.0}, {"date": "2010-05-05", "close": 2.9748, "volume": 51871.0}, {"date": "2010-05-06", "close": 2.915304, "volume": 173668.0}, {"date": "2010-05-07", "close": 2.806228, "volume": 305339.0}, {"date": "2010-05-10", "close": 2.796312, "volume": 359187.0}, {"date": "2010-05-11", "close": 2.82606, "volume": 409141.0}, {"date": "2010-05-12", "close": 2.816144, "volume": 35520.0}, {"date": "2010-05-13", "close": 2.82606, "volume": 141240.0}, {"date": "2010-05-14", "close": 2.82606, "volume": 67348.0}, {"date": "2010-05-17", "close": 2.716984, "volume": 231997.0}, {"date": "2010-05-18", "close": 2.647572, "volume": 248245.0}, {"date": "2010-05-19", "close": 2.597992, "volume": 166159.0}, {"date": "2010-05-20", "close": 2.766564, "volume": 74665.0}, {"date": "2010-05-21", "close": 2.637656, "volume": 234164.0}, {"date": "2010-05-24", "close": 2.657488, "volume": 95571.0}, {"date": "2010-05-25", "close": 2.657488, "volume": 61099.0}, {"date": "2010-05-26", "close": 2.736816, "volume": 194110.0}, {"date": "2010-05-27", "close": 2.77648, "volume": 30909.0}, {"date": "2010-05-28", "close": 2.915304, "volume": 180653.0}, {"date": "2010-05-31", "close": 3.004548, "volume": 339094.0}, {"date": "2010-06-01", "close": 2.915304, "volume": 88453.0}, {"date": "2010-06-02", "close": 2.746732, "volume": 20390.0}, {"date": "2010-06-03", "close": 2.806228, "volume": 40422.0}, {"date": "2010-06-04", "close": 2.806228, "volume": 9958.0}, {"date": "2010-06-07", "close": 2.67732, "volume": 29992.0}, {"date": "2010-06-08", "close": 2.62774, "volume": 33533.0}, {"date": "2010-06-09", "close": 2.57816, "volume": 41101.0}, {"date": "2010-06-10", "close": 2.52858, "volume": 32878.0}, {"date": "2010-06-11", "close": 2.518664, "volume": 67160.0}, {"date": "2010-06-15", "close": 2.518664, "volume": 12231.0}, {"date": "2010-06-16", "close": 2.568244, "volume": 132691.0}, {"date": "2010-06-17", "close": 2.488916, "volume": 63111.0}, {"date": "2010-06-18", "close": 2.479, "volume": 29384.0}, {"date": "2010-06-21", "close": 2.597992, "volume": 83942.0}, {"date": "2010-06-22", "close": 2.597992, "volume": 65569.0}, {"date": "2010-06-23", "close": 2.538496, "volume": 29963.0}, {"date": "2010-06-24", "close": 2.518664, "volume": 51649.0}, {"date": "2010-06-25", "close": 2.479, "volume": 163538.0}, {"date": "2010-06-28", "close": 2.479, "volume": 73849.0}, {"date": "2010-06-29", "close": 2.479, "volume": 50773.0}, {"date": "2010-06-30", "close": 2.498832, "volume": 19081.0}, {"date": "2010-07-01", "close": 2.518664, "volume": 40168.0}, {"date": "2010-07-02", "close": 2.488916, "volume": 19218.0}, {"date": "2010-07-05", "close": 2.449252, "volume": 29678.0}, {"date": "2010-07-06", "close": 2.479, "volume": 11833.0}, {"date": "2010-07-07", "close": 2.508748, "volume": 11070.0}, {"date": "2010-07-08", "close": 2.488916, "volume": 70187.0}, {"date": "2010-07-09", "close": 2.52858, "volume": 49856.0}, {"date": "2010-07-12", "close": 2.52858, "volume": 16709.0}, {"date": "2010-07-13", "close": 2.597992, "volume": 58099.0}, {"date": "2010-07-14", "close": 2.617824, "volume": 6438.0}, {"date": "2010-07-15", "close": 2.62774, "volume": 8648.0}, {"date": "2010-07-16", "close": 2.558328, "volume": 32203.0}, {"date": "2010-07-19", "close": 2.538496, "volume": 7900.0}, {"date": "2010-07-21", "close": 2.568244, "volume": 10264.0}, {"date": "2010-07-22", "close": 2.57816, "volume": 12114.0}, {"date": "2010-07-23", "close": 2.617824, "volume": 30940.0}, {"date": "2010-07-26", "close": 2.588076, "volume": 20562.0}, {"date": "2010-07-27", "close": 2.62774, "volume": 40850.0}, {"date": "2010-07-28", "close": 2.67732, "volume": 35287.0}, {"date": "2010-07-29", "close": 2.637656, "volume": 85997.0}, {"date": "2010-07-30", "close": 2.637656, "volume": 24647.0}, {"date": "2010-08-02", "close": 2.67732, "volume": 72395.0}, {"date": "2010-08-03", "close": 2.7269, "volume": 64793.0}, {"date": "2010-08-04", "close": 2.687236, "volume": 36421.0}, {"date": "2010-08-05", "close": 2.7269, "volume": 26038.0}, {"date": "2010-08-06", "close": 2.7269, "volume": 14331.0}, {"date": "2010-08-09", "close": 2.707068, "volume": 16048.0}, {"date": "2010-08-10", "close": 2.766564, "volume": 43770.0}, {"date": "2010-08-11", "close": 2.77648, "volume": 41639.0}, {"date": "2010-08-12", "close": 2.77648, "volume": 57517.0}, {"date": "2010-08-13", "close": 2.77648, "volume": 8164.0}, {"date": "2010-08-16", "close": 2.77648, "volume": 21402.0}, {"date": "2010-08-17", "close": 2.816144, "volume": 10254.0}, {"date": "2010-08-18", "close": 2.82606, "volume": 24127.0}, {"date": "2010-08-19", "close": 2.806228, "volume": 47450.0}, {"date": "2010-08-20", "close": 2.82606, "volume": 26746.0}, {"date": "2010-08-23", "close": 2.82606, "volume": 14753.0}, {"date": "2010-08-24", "close": 2.82606, "volume": 17126.0}, {"date": "2010-08-25", "close": 2.885556, "volume": 113560.0}, {"date": "2010-08-26", "close": 2.885556, "volume": 953625.0}, {"date": "2010-08-27", "close": 2.87564, "volume": 294573.0}, {"date": "2010-08-30", "close": 2.87564, "volume": 10830.0}, {"date": "2010-08-31", "close": 2.87564, "volume": 30405.0}, {"date": "2010-09-01", "close": 2.87564, "volume": 25455.0}, {"date": "2010-09-02", "close": 2.885556, "volume": 3530.0}, {"date": "2010-09-03", "close": 2.845892, "volume": 38990.0}, {"date": "2010-09-06", "close": 2.756648, "volume": 5547.0}, {"date": "2010-09-07", "close": 2.657488, "volume": 130073.0}, {"date": "2010-09-08", "close": 2.657488, "volume": 135506.0}, {"date": "2010-09-09", "close": 2.657488, "volume": 1513.0}, {"date": "2010-09-10", "close": 2.687236, "volume": 19593.0}, {"date": "2010-09-13", "close": 2.647572, "volume": 159481.0}, {"date": "2010-09-14", "close": 2.647572, "volume": 29325.0}, {"date": "2010-09-15", "close": 2.687236, "volume": 65396.0}, {"date": "2010-09-16", "close": 2.746732, "volume": 57632.0}, {"date": "2010-09-17", "close": 2.736816, "volume": 49433.0}, {"date": "2010-09-20", "close": 2.746732, "volume": 55484.0}, {"date": "2010-09-21", "close": 2.796312, "volume": 50279.0}, {"date": "2010-09-22", "close": 2.87564, "volume": 35130.0}, {"date": "2010-09-23", "close": 2.865724, "volume": 28950.0}, {"date": "2010-09-24", "close": 2.885556, "volume": 52904.0}, {"date": "2010-09-27", "close": 2.895472, "volume": 57002.0}, {"date": "2010-09-28", "close": 2.92522, "volume": 31093.0}, {"date": "2010-09-29", "close": 2.885556, "volume": 155641.0}, {"date": "2010-09-30", "close": 2.935136, "volume": 29279.0}, {"date": "2010-10-01", "close": 2.945052, "volume": 64259.0}, {"date": "2010-10-04", "close": 2.945052, "volume": 20408.0}, {"date": "2010-10-05", "close": 2.935136, "volume": 3025.0}, {"date": "2010-10-06", "close": 2.964884, "volume": 58280.0}, {"date": "2010-10-07", "close": 2.954968, "volume": 20242.0}, {"date": "2010-10-08", "close": 2.92522, "volume": 4469.0}, {"date": "2010-10-11", "close": 2.92522, "volume": 5347.0}, {"date": "2010-10-12", "close": 2.92522, "volume": 36475.0}, {"date": "2010-10-13", "close": 2.9748, "volume": 57890.0}, {"date": "2010-10-14", "close": 2.9748, "volume": 20535.0}, {"date": "2010-10-15", "close": 2.994632, "volume": 4463.0}, {"date": "2010-10-18", "close": 3.02438, "volume": 48568.0}, {"date": "2010-10-19", "close": 3.054128, "volume": 36288.0}, {"date": "2010-10-20", "close": 3.07396, "volume": 10206.0}, {"date": "2010-10-21", "close": 3.07396, "volume": 21903.0}, {"date": "2010-10-22", "close": 3.103708, "volume": 23936.0}, {"date": "2010-10-25", "close": 3.093792, "volume": 7536.0}, {"date": "2010-10-26", "close": 3.083876, "volume": 73752.0}, {"date": "2010-10-27", "close": 3.02438, "volume": 59745.0}, {"date": "2010-10-28", "close": 3.093792, "volume": 62196.0}, {"date": "2010-10-29", "close": 3.103708, "volume": 21998.0}, {"date": "2010-11-01", "close": 3.12354, "volume": 54925.0}, {"date": "2010-11-02", "close": 3.083876, "volume": 11037.0}, {"date": "2010-11-03", "close": 3.054128, "volume": 26352.0}, {"date": "2010-11-04", "close": 3.02438, "volume": 105752.0}, {"date": "2010-11-05", "close": 3.034296, "volume": 5975.0}, {"date": "2010-11-08", "close": 3.044212, "volume": 40997.0}, {"date": "2010-11-09", "close": 3.07396, "volume": 10178.0}, {"date": "2010-11-10", "close": 3.113624, "volume": 116982.0}, {"date": "2010-11-11", "close": 3.07396, "volume": 104647.0}, {"date": "2010-11-12", "close": 3.093792, "volume": 3608.0}, {"date": "2010-11-15", "close": 3.083876, "volume": 71450.0}, {"date": "2010-11-16", "close": 3.12354, "volume": 39859.0}, {"date": "2010-11-17", "close": 3.054128, "volume": 67402.0}, {"date": "2010-11-18", "close": 3.07396, "volume": 69542.0}, {"date": "2010-11-19", "close": 3.07396, "volume": 11926.0}, {"date": "2010-11-22", "close": 3.083876, "volume": 9668.0}, {"date": "2010-11-23", "close": 3.054128, "volume": 29787.0}, {"date": "2010-11-24", "close": 3.064044, "volume": 172419.0}, {"date": "2010-11-25", "close": 3.064044, "volume": 40358.0}, {"date": "2010-11-26", "close": 3.064044, "volume": 5220.0}, {"date": "2010-11-29", "close": 3.064044, "volume": 8133.0}, {"date": "2010-11-30", "close": 3.083876, "volume": 39798.0}, {"date": "2010-12-01", "close": 3.093792, "volume": 23722.0}, {"date": "2010-12-02", "close": 3.083876, "volume": 47167.0}, {"date": "2010-12-03", "close": 3.093792, "volume": 20899.0}, {"date": "2010-12-06", "close": 3.093792, "volume": 22463.0}, {"date": "2010-12-07", "close": 3.093792, "volume": 28051.0}, {"date": "2010-12-08", "close": 3.093792, "volume": 97174.0}, {"date": "2010-12-09", "close": 3.083876, "volume": 231978.0}, {"date": "2010-12-10", "close": 3.07396, "volume": 97773.0}, {"date": "2010-12-13", "close": 3.07396, "volume": 183262.0}, {"date": "2010-12-14", "close": 3.034296, "volume": 95248.0}, {"date": "2010-12-15", "close": 3.083876, "volume": 80638.0}, {"date": "2010-12-16", "close": 3.083876, "volume": 548257.0}, {"date": "2010-12-17", "close": 3.113624, "volume": 522219.0}, {"date": "2010-12-20", "close": 3.133456, "volume": 54373.0}, {"date": "2010-12-21", "close": 3.133456, "volume": 54495.0}, {"date": "2010-12-22", "close": 3.093792, "volume": 20392.0}, {"date": "2010-12-23", "close": 3.103708, "volume": 6807.0}, {"date": "2010-12-24", "close": 3.12354, "volume": 4215.0}, {"date": "2010-12-29", "close": 3.113624, "volume": 286.0}, {"date": "2010-12-30", "close": 3.103708, "volume": 571.0}, {"date": "2010-12-31", "close": 3.12354, "volume": 5647.0}, {"date": "2011-01-04", "close": 3.163204, "volume": 171280.0}, {"date": "2011-01-05", "close": 3.12354, "volume": 29151.0}, {"date": "2011-01-06", "close": 3.143372, "volume": 66230.0}, {"date": "2011-01-07", "close": 3.103708, "volume": 3189.0}, {"date": "2011-01-10", "close": 3.12354, "volume": 39615.0}, {"date": "2011-01-11", "close": 3.153288, "volume": 15960.0}, {"date": "2011-01-12", "close": 3.17312, "volume": 33943.0}, {"date": "2011-01-13", "close": 3.183036, "volume": 43334.0}, {"date": "2011-01-14", "close": 3.17312, "volume": 8068.0}, {"date": "2011-01-17", "close": 3.2227, "volume": 7866.0}, {"date": "2011-01-18", "close": 3.17312, "volume": 23417.0}, {"date": "2011-01-19", "close": 3.232616, "volume": 57991.0}, {"date": "2011-01-20", "close": 3.262364, "volume": 37168.0}, {"date": "2011-01-21", "close": 3.262364, "volume": 72290.0}, {"date": "2011-01-24", "close": 3.27228, "volume": 67941.0}, {"date": "2011-01-25", "close": 3.27228, "volume": 190985.0}, {"date": "2011-01-27", "close": 3.252448, "volume": 8739.0}, {"date": "2011-01-28", "close": 3.232616, "volume": 4083.0}, {"date": "2011-01-31", "close": 3.153288, "volume": 32714.0}, {"date": "2011-02-01", "close": 3.17312, "volume": 35522.0}, {"date": "2011-02-02", "close": 3.17312, "volume": 11355.0}, {"date": "2011-02-03", "close": 3.113624, "volume": 68586.0}, {"date": "2011-02-04", "close": 3.17312, "volume": 20346.0}, {"date": "2011-02-07", "close": 3.143372, "volume": 174888.0}, {"date": "2011-02-08", "close": 3.17312, "volume": 25816.0}, {"date": "2011-02-09", "close": 3.183036, "volume": 53774.0}, {"date": "2011-02-10", "close": 3.17312, "volume": 24668.0}, {"date": "2011-02-11", "close": 3.133456, "volume": 7185.0}, {"date": "2011-02-14", "close": 3.143372, "volume": 9472.0}, {"date": "2011-02-15", "close": 3.143372, "volume": 33826.0}, {"date": "2011-02-16", "close": 3.2227, "volume": 16143.0}, {"date": "2011-02-17", "close": 3.27228, "volume": 59993.0}, {"date": "2011-02-18", "close": 3.361524, "volume": 27995.0}, {"date": "2011-02-21", "close": 3.331776, "volume": 52372.0}, {"date": "2011-02-22", "close": 3.27228, "volume": 79099.0}, {"date": "2011-02-23", "close": 3.32186, "volume": 7970.0}, {"date": "2011-02-24", "close": 3.27228, "volume": 79645.0}, {"date": "2011-02-25", "close": 3.32186, "volume": 30441.0}, {"date": "2011-02-28", "close": 3.292112, "volume": 2709.0}, {"date": "2011-03-01", "close": 3.27228, "volume": 136562.0}, {"date": "2011-03-02", "close": 3.351608, "volume": 43169.0}, {"date": "2011-03-03", "close": 3.292112, "volume": 13617.0}, {"date": "2011-03-04", "close": 3.302028, "volume": 38023.0}, {"date": "2011-03-07", "close": 3.302028, "volume": 36237.0}, {"date": "2011-03-08", "close": 3.163204, "volume": 49581.0}, {"date": "2011-03-09", "close": 3.17312, "volume": 237027.0}, {"date": "2011-03-10", "close": 3.202868, "volume": 14601.0}, {"date": "2011-03-11", "close": 3.133456, "volume": 37518.0}, {"date": "2011-03-14", "close": 3.12354, "volume": 16252.0}, {"date": "2011-03-15", "close": 3.083876, "volume": 59687.0}, {"date": "2011-03-16", "close": 3.034296, "volume": 9908.0}, {"date": "2011-03-17", "close": 3.044212, "volume": 46263.0}, {"date": "2011-03-18", "close": 3.064044, "volume": 16724.0}, {"date": "2011-03-21", "close": 3.093792, "volume": 38007.0}, {"date": "2011-03-22", "close": 3.07396, "volume": 126537.0}, {"date": "2011-03-23", "close": 3.093792, "volume": 9629.0}, {"date": "2011-03-24", "close": 3.093792, "volume": 32078.0}, {"date": "2011-03-25", "close": 3.183036, "volume": 21199.0}, {"date": "2011-03-28", "close": 3.252448, "volume": 132973.0}, {"date": "2011-03-29", "close": 3.192952, "volume": 28543.0}, {"date": "2011-03-30", "close": 3.17312, "volume": 24792.0}, {"date": "2011-03-31", "close": 3.17312, "volume": 191191.0}, {"date": "2011-04-01", "close": 3.232616, "volume": 38000.0}, {"date": "2011-04-04", "close": 3.27228, "volume": 24044.0}, {"date": "2011-04-05", "close": 3.252448, "volume": 13769.0}, {"date": "2011-04-06", "close": 3.192952, "volume": 5097.0}, {"date": "2011-04-07", "close": 3.163204, "volume": 24817.0}, {"date": "2011-04-08", "close": 3.17312, "volume": 92521.0}, {"date": "2011-04-11", "close": 3.242532, "volume": 23948.0}, {"date": "2011-04-12", "close": 3.242532, "volume": 3752.0}, {"date": "2011-04-13", "close": 3.252448, "volume": 47220.0}, {"date": "2011-04-14", "close": 3.2227, "volume": 2874.0}, {"date": "2011-04-15", "close": 3.27228, "volume": 30142.0}, {"date": "2011-04-18", "close": 3.183036, "volume": 46042.0}, {"date": "2011-04-19", "close": 3.262364, "volume": 13941.0}, {"date": "2011-04-20", "close": 3.17312, "volume": 9599.0}, {"date": "2011-04-21", "close": 3.252448, "volume": 10651.0}, {"date": "2011-04-27", "close": 3.282196, "volume": 59540.0}, {"date": "2011-04-28", "close": 3.292112, "volume": 68087.0}, {"date": "2011-04-29", "close": 3.292112, "volume": 27770.0}, {"date": "2011-05-02", "close": 3.2227, "volume": 4244.0}, {"date": "2011-05-03", "close": 3.232616, "volume": 22933.0}, {"date": "2011-05-04", "close": 3.212784, "volume": 105268.0}, {"date": "2011-05-05", "close": 3.27228, "volume": 5501.0}, {"date": "2011-05-06", "close": 3.282196, "volume": 29155.0}, {"date": "2011-05-09", "close": 3.311944, "volume": 46917.0}, {"date": "2011-05-10", "close": 3.242532, "volume": 11364.0}, {"date": "2011-05-11", "close": 3.232616, "volume": 23738.0}, {"date": "2011-05-12", "close": 3.2227, "volume": 77524.0}, {"date": "2011-05-13", "close": 3.242532, "volume": 22617.0}, {"date": "2011-05-16", "close": 3.242532, "volume": 1.0}, {"date": "2011-05-17", "close": 3.17312, "volume": 26246.0}, {"date": "2011-05-18", "close": 3.12354, "volume": 26127.0}, {"date": "2011-05-19", "close": 3.163204, "volume": 17240.0}, {"date": "2011-05-20", "close": 3.143372, "volume": 2037.0}, {"date": "2011-05-23", "close": 3.014464, "volume": 20679.0}, {"date": "2011-05-24", "close": 3.12354, "volume": 87928.0}, {"date": "2011-05-25", "close": 3.093792, "volume": 11464.0}, {"date": "2011-05-26", "close": 3.083876, "volume": 11330.0}, {"date": "2011-05-27", "close": 3.02438, "volume": 29206.0}, {"date": "2011-05-30", "close": 3.113624, "volume": 1249.0}, {"date": "2011-05-31", "close": 3.083876, "volume": 6919.0}, {"date": "2011-06-01", "close": 3.093792, "volume": 12834.0}, {"date": "2011-06-02", "close": 3.143372, "volume": 40779.0}, {"date": "2011-06-03", "close": 3.143372, "volume": 18491.0}, {"date": "2011-06-06", "close": 3.133456, "volume": 1290.0}, {"date": "2011-06-07", "close": 3.07396, "volume": 26565.0}, {"date": "2011-06-08", "close": 3.113624, "volume": 20657.0}, {"date": "2011-06-09", "close": 3.07396, "volume": 13628.0}, {"date": "2011-06-10", "close": 3.07396, "volume": 5891.0}, {"date": "2011-06-14", "close": 3.07396, "volume": 24915.0}, {"date": "2011-06-15", "close": 3.07396, "volume": 128743.0}, {"date": "2011-06-16", "close": 3.054128, "volume": 9719.0}, {"date": "2011-06-17", "close": 3.02438, "volume": 30791.0}, {"date": "2011-06-20", "close": 3.044212, "volume": 45533.0}, {"date": "2011-06-21", "close": 3.034296, "volume": 51054.0}, {"date": "2011-06-22", "close": 3.034296, "volume": 105875.0}, {"date": "2011-06-23", "close": 3.034296, "volume": 93323.0}, {"date": "2011-06-24", "close": 3.02438, "volume": 182127.0}, {"date": "2011-06-27", "close": 3.02438, "volume": 182241.0}, {"date": "2011-06-28", "close": 3.014464, "volume": 185630.0}, {"date": "2011-06-29", "close": 3.02438, "volume": 45778.0}, {"date": "2011-06-30", "close": 3.004548, "volume": 1284577.0}, {"date": "2011-07-01", "close": 3.014464, "volume": 267234.0}, {"date": "2011-07-04", "close": 3.014464, "volume": 52540.0}, {"date": "2011-07-05", "close": 3.07396, "volume": 89793.0}, {"date": "2011-07-06", "close": 3.133456, "volume": 29732.0}, {"date": "2011-07-07", "close": 3.17312, "volume": 22575.0}, {"date": "2011-07-08", "close": 3.17312, "volume": 3556.0}, {"date": "2011-07-11", "close": 3.202868, "volume": 9902.0}, {"date": "2011-07-12", "close": 3.202868, "volume": 39557.0}, {"date": "2011-07-13", "close": 3.2227, "volume": 14510.0}, {"date": "2011-07-14", "close": 3.133456, "volume": 20540.0}, {"date": "2011-07-15", "close": 3.133456, "volume": 11020.0}, {"date": "2011-07-18", "close": 3.093792, "volume": 162580.0}, {"date": "2011-07-19", "close": 3.07396, "volume": 23739.0}, {"date": "2011-07-20", "close": 3.064044, "volume": 8696.0}, {"date": "2011-07-21", "close": 3.07396, "volume": 87967.0}, {"date": "2011-07-22", "close": 3.083876, "volume": 197585.0}, {"date": "2011-07-25", "close": 3.07396, "volume": 19529.0}, {"date": "2011-07-26", "close": 3.12354, "volume": 67968.0}, {"date": "2011-07-27", "close": 3.054128, "volume": 386.0}, {"date": "2011-07-28", "close": 3.07396, "volume": 23134.0}, {"date": "2011-07-29", "close": 3.044212, "volume": 32600.0}, {"date": "2011-08-01", "close": 3.07396, "volume": 6112.0}, {"date": "2011-08-02", "close": 3.02438, "volume": 60708.0}, {"date": "2011-08-03", "close": 3.034296, "volume": 228745.0}, {"date": "2011-08-04", "close": 3.143372, "volume": 17547.0}, {"date": "2011-08-05", "close": 3.02438, "volume": 85744.0}, {"date": "2011-08-08", "close": 2.954968, "volume": 46491.0}, {"date": "2011-08-09", "close": 3.07396, "volume": 94614.0}, {"date": "2011-08-10", "close": 3.17312, "volume": 554015.0}, {"date": "2011-08-11", "close": 3.054128, "volume": 425008.0}, {"date": "2011-08-12", "close": 3.014464, "volume": 511895.0}, {"date": "2011-08-15", "close": 2.9748, "volume": 7342.0}, {"date": "2011-08-16", "close": 2.9748, "volume": 98330.0}, {"date": "2011-08-17", "close": 2.954968, "volume": 69325.0}, {"date": "2011-08-18", "close": 2.935136, "volume": 12132.0}, {"date": "2011-08-19", "close": 2.885556, "volume": 8042.0}, {"date": "2011-08-22", "close": 2.835976, "volume": 19557.0}, {"date": "2011-08-23", "close": 3.064044, "volume": 48608.0}, {"date": "2011-08-24", "close": 2.935136, "volume": 26459.0}, {"date": "2011-08-25", "close": 2.935136, "volume": 58671.0}, {"date": "2011-08-26", "close": 2.9748, "volume": 503850.0}, {"date": "2011-08-29", "close": 2.92522, "volume": 61781.0}, {"date": "2011-08-30", "close": 2.964884, "volume": 28146.0}, {"date": "2011-08-31", "close": 2.984716, "volume": 5983.0}, {"date": "2011-09-01", "close": 2.9748, "volume": 91270.0}, {"date": "2011-09-02", "close": 2.954968, "volume": 139845.0}, {"date": "2011-09-05", "close": 2.67732, "volume": 134246.0}, {"date": "2011-09-06", "close": 2.716984, "volume": 7224.0}, {"date": "2011-09-07", "close": 2.667404, "volume": 44463.0}, {"date": "2011-09-08", "close": 2.597992, "volume": 26274.0}, {"date": "2011-09-09", "close": 2.667404, "volume": 114615.0}, {"date": "2011-09-12", "close": 2.518664, "volume": 64730.0}, {"date": "2011-09-13", "close": 2.498832, "volume": 84905.0}, {"date": "2011-09-14", "close": 2.498832, "volume": 19819.0}, {"date": "2011-09-15", "close": 2.52858, "volume": 73242.0}, {"date": "2011-09-16", "close": 2.439336, "volume": 1435752.0}, {"date": "2011-09-19", "close": 2.399672, "volume": 120186.0}, {"date": "2011-09-20", "close": 2.479, "volume": 44833.0}, {"date": "2011-09-21", "close": 2.399672, "volume": 7725.0}, {"date": "2011-09-22", "close": 2.399672, "volume": 29537.0}, {"date": "2011-09-23", "close": 2.28068, "volume": 18102.0}, {"date": "2011-09-26", "close": 2.241016, "volume": 32177.0}, {"date": "2011-09-27", "close": 2.2311, "volume": 62843.0}, {"date": "2011-09-28", "close": 2.28068, "volume": 134442.0}, {"date": "2011-09-29", "close": 2.360008, "volume": 68254.0}, {"date": "2011-09-30", "close": 2.369924, "volume": 6736.0}, {"date": "2011-10-03", "close": 2.310428, "volume": 12324.0}, {"date": "2011-10-04", "close": 2.320344, "volume": 56972.0}, {"date": "2011-10-05", "close": 2.241016, "volume": 77305.0}, {"date": "2011-10-06", "close": 2.28068, "volume": 60082.0}, {"date": "2011-10-07", "close": 2.37984, "volume": 31990.0}, {"date": "2011-10-10", "close": 2.340176, "volume": 113489.0}, {"date": "2011-10-11", "close": 2.310428, "volume": 158280.0}, {"date": "2011-10-12", "close": 2.33026, "volume": 62954.0}, {"date": "2011-10-13", "close": 2.350092, "volume": 280409.0}, {"date": "2011-10-14", "close": 2.409588, "volume": 65332.0}, {"date": "2011-10-17", "close": 2.399672, "volume": 48586.0}, {"date": "2011-10-18", "close": 2.350092, "volume": 53857.0}, {"date": "2011-10-19", "close": 2.320344, "volume": 25837.0}, {"date": "2011-10-20", "close": 2.28068, "volume": 36573.0}, {"date": "2011-10-21", "close": 2.300512, "volume": 114332.0}, {"date": "2011-10-24", "close": 2.250932, "volume": 58858.0}, {"date": "2011-10-25", "close": 2.201352, "volume": 94481.0}, {"date": "2011-10-26", "close": 2.270764, "volume": 56528.0}, {"date": "2011-10-27", "close": 2.250932, "volume": 35808.0}, {"date": "2011-10-28", "close": 2.260848, "volume": 97357.0}, {"date": "2011-10-31", "close": 2.28068, "volume": 168153.0}, {"date": "2011-11-01", "close": 2.270764, "volume": 30440.0}, {"date": "2011-11-02", "close": 2.250932, "volume": 194284.0}, {"date": "2011-11-03", "close": 2.2311, "volume": 111354.0}, {"date": "2011-11-04", "close": 2.241016, "volume": 74675.0}, {"date": "2011-11-07", "close": 2.2311, "volume": 59389.0}, {"date": "2011-11-08", "close": 2.201352, "volume": 53343.0}, {"date": "2011-11-09", "close": 2.18152, "volume": 80954.0}, {"date": "2011-11-10", "close": 2.13194, "volume": 80526.0}, {"date": "2011-11-11", "close": 2.221184, "volume": 5520.0}, {"date": "2011-11-14", "close": 2.201352, "volume": 124574.0}, {"date": "2011-11-15", "close": 2.241016, "volume": 18640.0}, {"date": "2011-11-16", "close": 2.221184, "volume": 58907.0}, {"date": "2011-11-17", "close": 2.250932, "volume": 7578.0}, {"date": "2011-11-18", "close": 2.062528, "volume": 601991.0}, {"date": "2011-11-21", "close": 2.062528, "volume": 31596.0}, {"date": "2011-11-22", "close": 2.072444, "volume": 52568.0}, {"date": "2011-11-23", "close": 2.062528, "volume": 99692.0}, {"date": "2011-11-24", "close": 2.052612, "volume": 80907.0}, {"date": "2011-11-25", "close": 2.052612, "volume": 114645.0}, {"date": "2011-11-28", "close": 2.003032, "volume": 63397.0}, {"date": "2011-11-29", "close": 1.963368, "volume": 79569.0}, {"date": "2011-11-30", "close": 1.893956, "volume": 115156.0}, {"date": "2011-12-01", "close": 1.888998, "volume": 77628.0}, {"date": "2011-12-02", "close": 1.83446, "volume": 92190.0}, {"date": "2011-12-05", "close": 1.814628, "volume": 124325.0}, {"date": "2011-12-06", "close": 1.874124, "volume": 73553.0}, {"date": "2011-12-07", "close": 1.864208, "volume": 88346.0}, {"date": "2011-12-08", "close": 1.854292, "volume": 24779.0}, {"date": "2011-12-09", "close": 1.804712, "volume": 27666.0}, {"date": "2011-12-12", "close": 1.799754, "volume": 42171.0}, {"date": "2011-12-13", "close": 1.755132, "volume": 75998.0}, {"date": "2011-12-14", "close": 1.750174, "volume": 95279.0}, {"date": "2011-12-15", "close": 1.78488, "volume": 30806.0}, {"date": "2011-12-16", "close": 1.770006, "volume": 4719.0}, {"date": "2011-12-19", "close": 1.715468, "volume": 44391.0}, {"date": "2011-12-20", "close": 1.705552, "volume": 33478.0}, {"date": "2011-12-21", "close": 1.695636, "volume": 22315.0}, {"date": "2011-12-22", "close": 1.695636, "volume": 6267.0}, {"date": "2011-12-23", "close": 1.695636, "volume": 17047.0}, {"date": "2011-12-29", "close": 1.695636, "volume": 5402.0}, {"date": "2012-01-03", "close": 1.68572, "volume": 74284.0}, {"date": "2012-01-04", "close": 1.78488, "volume": 58647.0}, {"date": "2012-01-05", "close": 1.80967, "volume": 35761.0}, {"date": "2012-01-09", "close": 1.824544, "volume": 20795.0}, {"date": "2012-01-10", "close": 1.80967, "volume": 10068.0}, {"date": "2012-01-11", "close": 1.83446, "volume": 9249.0}, {"date": "2012-01-12", "close": 1.80967, "volume": 42485.0}, {"date": "2012-01-13", "close": 1.839418, "volume": 43929.0}, {"date": "2012-01-16", "close": 1.814628, "volume": 14612.0}, {"date": "2012-01-17", "close": 1.824544, "volume": 67282.0}, {"date": "2012-01-18", "close": 1.84, "volume": 9730.0}, {"date": "2012-01-19", "close": 1.835, "volume": 37890.0}, {"date": "2012-01-20", "close": 1.8, "volume": 52671.0}, {"date": "2012-01-23", "close": 1.77, "volume": 10381.0}, {"date": "2012-01-24", "close": 1.75, "volume": 11242.0}, {"date": "2012-01-25", "close": 1.8, "volume": 11434.0}, {"date": "2012-01-27", "close": 1.77, "volume": 14585.0}, {"date": "2012-01-30", "close": 1.72, "volume": 72495.0}, {"date": "2012-01-31", "close": 1.725, "volume": 6999.0}, {"date": "2012-02-01", "close": 1.71, "volume": 81322.0}, {"date": "2012-02-02", "close": 1.75, "volume": 17378.0}, {"date": "2012-02-03", "close": 1.92, "volume": 21393.0}, {"date": "2012-02-06", "close": 2.01, "volume": 28155.0}, {"date": "2012-02-07", "close": 2.06, "volume": 88927.0}, {"date": "2012-02-08", "close": 2.1, "volume": 28486.0}, {"date": "2012-02-09", "close": 2.09, "volume": 19269.0}, {"date": "2012-02-10", "close": 2.15, "volume": 9181.0}, {"date": "2012-02-13", "close": 2.18, "volume": 9669.0}, {"date": "2012-02-14", "close": 2.1, "volume": 18860.0}, {"date": "2012-02-15", "close": 2.05, "volume": 16485.0}, {"date": "2012-02-16", "close": 1.98, "volume": 14402.0}, {"date": "2012-02-17", "close": 1.96, "volume": 19990.0}, {"date": "2012-02-20", "close": 2.05, "volume": 38721.0}, {"date": "2012-02-21", "close": 2.11, "volume": 38576.0}, {"date": "2012-02-22", "close": 2.17, "volume": 100268.0}, {"date": "2012-02-23", "close": 2.17, "volume": 101915.0}, {"date": "2012-02-24", "close": 2.12, "volume": 54539.0}, {"date": "2012-02-27", "close": 2.12, "volume": 34898.0}, {"date": "2012-02-28", "close": 2.15, "volume": 1550.0}, {"date": "2012-02-29", "close": 2.14, "volume": 14761.0}, {"date": "2012-03-01", "close": 2.14, "volume": 79588.0}, {"date": "2012-03-02", "close": 2.1, "volume": 57054.0}, {"date": "2012-03-05", "close": 2.11, "volume": 20657.0}, {"date": "2012-03-06", "close": 2.14, "volume": 2139.0}, {"date": "2012-03-07", "close": 2.09, "volume": 43475.0}, {"date": "2012-03-08", "close": 2.15, "volume": 66364.0}, {"date": "2012-03-09", "close": 2.08, "volume": 31147.0}, {"date": "2012-03-12", "close": 2.1, "volume": 25000.0}, {"date": "2012-03-13", "close": 2.15, "volume": 15612.0}, {"date": "2012-03-14", "close": 2.14, "volume": 37016.0}, {"date": "2012-03-15", "close": 2.2, "volume": 65405.0}, {"date": "2012-03-16", "close": 2.25, "volume": 63173.0}, {"date": "2012-03-19", "close": 2.26, "volume": 73721.0}, {"date": "2012-03-20", "close": 2.14, "volume": 11011.0}, {"date": "2012-03-21", "close": 2.13, "volume": 17371.0}, {"date": "2012-03-22", "close": 2.1, "volume": 25163.0}, {"date": "2012-03-23", "close": 2.09, "volume": 1000.0}, {"date": "2012-03-26", "close": 2.03, "volume": 5186.0}, {"date": "2012-03-27", "close": 2.11, "volume": 6566.0}, {"date": "2012-03-28", "close": 2.12, "volume": 17146.0}, {"date": "2012-03-30", "close": 2.11, "volume": 26675.0}, {"date": "2012-04-02", "close": 2.05, "volume": 50107.0}, {"date": "2012-04-03", "close": 2.11, "volume": 23112.0}, {"date": "2012-04-04", "close": 2.11, "volume": 11441.0}, {"date": "2012-04-05", "close": 2.12, "volume": 154131.0}, {"date": "2012-04-10", "close": 2.11, "volume": 50089.0}, {"date": "2012-04-11", "close": 2.08, "volume": 6165.0}, {"date": "2012-04-12", "close": 2.1, "volume": 1447.0}, {"date": "2012-04-13", "close": 2.07, "volume": 21349.0}, {"date": "2012-04-16", "close": 2.15, "volume": 6500.0}, {"date": "2012-04-17", "close": 2.15, "volume": 1000.0}, {"date": "2012-04-18", "close": 2.15, "volume": 18710.0}, {"date": "2012-04-19", "close": 2.05, "volume": 9540.0}, {"date": "2012-04-20", "close": 2.04, "volume": 10998.0}, {"date": "2012-04-23", "close": 2.05, "volume": 8396.0}, {"date": "2012-04-24", "close": 2.03, "volume": 6289.0}, {"date": "2012-04-26", "close": 1.97, "volume": 51227.0}, {"date": "2012-04-27", "close": 1.95, "volume": 34706.0}, {"date": "2012-04-30", "close": 1.94, "volume": 11800.0}, {"date": "2012-05-01", "close": 2.0, "volume": 19320.0}, {"date": "2012-05-02", "close": 2.0, "volume": 1304.0}, {"date": "2012-05-03", "close": 2.05, "volume": 56668.0}, {"date": "2012-05-04", "close": 1.96, "volume": 10941.0}, {"date": "2012-05-07", "close": 2.05, "volume": 5100.0}, {"date": "2012-05-08", "close": 1.99, "volume": 21160.0}, {"date": "2012-05-09", "close": 1.98, "volume": 20500.0}, {"date": "2012-05-10", "close": 1.995, "volume": 15058.0}, {"date": "2012-05-11", "close": 2.0, "volume": 13714.0}, {"date": "2012-05-14", "close": 1.97, "volume": 11007.0}, {"date": "2012-05-15", "close": 1.97, "volume": 8000.0}, {"date": "2012-05-16", "close": 1.95, "volume": 17659.0}, {"date": "2012-05-17", "close": 1.93, "volume": 12000.0}, {"date": "2012-05-18", "close": 1.81, "volume": 107080.0}, {"date": "2012-05-21", "close": 1.845, "volume": 1894.0}, {"date": "2012-05-22", "close": 1.84, "volume": 33214.0}, {"date": "2012-05-23", "close": 1.82, "volume": 35278.0}, {"date": "2012-05-24", "close": 1.82, "volume": 29000.0}, {"date": "2012-05-25", "close": 1.78, "volume": 134201.0}, {"date": "2012-05-28", "close": 1.8, "volume": 8805.0}, {"date": "2012-05-29", "close": 1.82, "volume": 7411.0}, {"date": "2012-05-30", "close": 1.785, "volume": 85304.0}, {"date": "2012-05-31", "close": 1.79, "volume": 62579.0}, {"date": "2012-06-01", "close": 1.84, "volume": 4416.0}, {"date": "2012-06-04", "close": 1.77, "volume": 14547.0}, {"date": "2012-06-05", "close": 1.825, "volume": 15511.0}, {"date": "2012-06-06", "close": 1.785, "volume": 6310.0}, {"date": "2012-06-07", "close": 1.79, "volume": 21873.0}, {"date": "2012-06-08", "close": 1.75, "volume": 74767.0}, {"date": "2012-06-12", "close": 1.74, "volume": 76651.0}, {"date": "2012-06-13", "close": 1.715, "volume": 69912.0}, {"date": "2012-06-14", "close": 1.71, "volume": 8263.0}, {"date": "2012-06-15", "close": 1.75, "volume": 37107.0}, {"date": "2012-06-18", "close": 1.7, "volume": 21337.0}, {"date": "2012-06-19", "close": 1.75, "volume": 10107.0}, {"date": "2012-06-20", "close": 1.685, "volume": 25975.0}, {"date": "2012-06-21", "close": 1.685, "volume": 24800.0}, {"date": "2012-06-22", "close": 1.645, "volume": 45656.0}, {"date": "2012-06-25", "close": 1.645, "volume": 29663.0}, {"date": "2012-06-26", "close": 1.61, "volume": 72894.0}, {"date": "2012-06-27", "close": 1.6, "volume": 9354.0}, {"date": "2012-06-28", "close": 1.58, "volume": 33803.0}, {"date": "2012-06-29", "close": 1.6, "volume": 46445.0}, {"date": "2012-07-02", "close": 1.6, "volume": 10000.0}, {"date": "2012-07-03", "close": 1.61, "volume": 4173.0}, {"date": "2012-07-04", "close": 1.65, "volume": 32162.0}, {"date": "2012-07-05", "close": 1.685, "volume": 5114.0}, {"date": "2012-07-06", "close": 1.635, "volume": 30038.0}, {"date": "2012-07-09", "close": 1.645, "volume": 18071.0}, {"date": "2012-07-10", "close": 1.64, "volume": 6445.0}, {"date": "2012-07-11", "close": 1.61, "volume": 62951.0}, {"date": "2012-07-12", "close": 1.62, "volume": 2797732.0}, {"date": "2012-07-13", "close": 1.62, "volume": 34227.0}, {"date": "2012-07-16", "close": 1.7, "volume": 44058.0}, {"date": "2012-07-17", "close": 1.7, "volume": 30666.0}, {"date": "2012-07-18", "close": 1.73, "volume": 29697.0}, {"date": "2012-07-19", "close": 1.715, "volume": 18807.0}, {"date": "2012-07-20", "close": 1.72, "volume": 27347.0}, {"date": "2012-07-23", "close": 1.72, "volume": 17615.0}, {"date": "2012-07-24", "close": 1.72, "volume": 10686.0}, {"date": "2012-07-25", "close": 1.72, "volume": 25000.0}, {"date": "2012-07-26", "close": 1.705, "volume": 24450.0}, {"date": "2012-07-27", "close": 1.7, "volume": 13539.0}, {"date": "2012-07-30", "close": 1.715, "volume": 35927.0}, {"date": "2012-07-31", "close": 1.73, "volume": 57763.0}, {"date": "2012-08-01", "close": 1.735, "volume": 12057.0}, {"date": "2012-08-02", "close": 1.76, "volume": 54657.0}, {"date": "2012-08-03", "close": 1.8, "volume": 49678.0}, {"date": "2012-08-06", "close": 1.81, "volume": 1039847.0}, {"date": "2012-08-07", "close": 1.83, "volume": 39208.0}, {"date": "2012-08-08", "close": 1.835, "volume": 2400.0}, {"date": "2012-08-09", "close": 1.86, "volume": 3700.0}, {"date": "2012-08-10", "close": 1.85, "volume": 34671.0}, {"date": "2012-08-13", "close": 1.855, "volume": 26457.0}, {"date": "2012-08-14", "close": 1.83, "volume": 49379.0}, {"date": "2012-08-15", "close": 1.8, "volume": 33728.0}, {"date": "2012-08-16", "close": 1.8, "volume": 74419.0}, {"date": "2012-08-17", "close": 1.83, "volume": 345664.0}, {"date": "2012-08-20", "close": 1.85, "volume": 38327.0}, {"date": "2012-08-21", "close": 1.86, "volume": 38395.0}, {"date": "2012-08-22", "close": 1.83, "volume": 12841.0}, {"date": "2012-08-23", "close": 1.86, "volume": 38806.0}, {"date": "2012-08-24", "close": 1.89, "volume": 47186.0}, {"date": "2012-08-27", "close": 1.875, "volume": 14000.0}, {"date": "2012-08-28", "close": 1.87, "volume": 2943.0}, {"date": "2012-08-29", "close": 1.87, "volume": 33888.0}, {"date": "2012-08-30", "close": 1.835, "volume": 8725.0}, {"date": "2012-08-31", "close": 1.86, "volume": 13345.0}, {"date": "2012-09-03", "close": 1.86, "volume": 19742.0}, {"date": "2012-09-04", "close": 1.9, "volume": 15539.0}, {"date": "2012-09-05", "close": 1.9, "volume": 30023.0}, {"date": "2012-09-07", "close": 1.885, "volume": 23798.0}, {"date": "2012-09-10", "close": 1.87, "volume": 9017.0}, {"date": "2012-09-11", "close": 1.86, "volume": 36225.0}, {"date": "2012-09-12", "close": 1.88, "volume": 17134.0}, {"date": "2012-09-13", "close": 1.87, "volume": 15253.0}, {"date": "2012-09-14", "close": 1.88, "volume": 8243.0}, {"date": "2012-09-17", "close": 1.87, "volume": 52458.0}, {"date": "2012-09-18", "close": 1.83, "volume": 47273.0}, {"date": "2012-09-19", "close": 1.84, "volume": 3790.0}, {"date": "2012-09-20", "close": 1.83, "volume": 16644.0}, {"date": "2012-09-21", "close": 1.83, "volume": 296.0}, {"date": "2012-09-24", "close": 1.87, "volume": 34051.0}, {"date": "2012-09-25", "close": 1.865, "volume": 342.0}, {"date": "2012-09-26", "close": 1.865, "volume": 2658.0}, {"date": "2012-09-27", "close": 1.855, "volume": 16993.0}, {"date": "2012-09-28", "close": 1.855, "volume": 66100.0}, {"date": "2012-10-01", "close": 1.835, "volume": 41316.0}, {"date": "2012-10-02", "close": 1.86, "volume": 42317.0}, {"date": "2012-10-04", "close": 1.76, "volume": 29128.0}, {"date": "2012-10-05", "close": 1.78, "volume": 4699.0}, {"date": "2012-10-08", "close": 1.78, "volume": 17769.0}, {"date": "2012-10-09", "close": 1.74, "volume": 8719.0}, {"date": "2012-10-10", "close": 1.76, "volume": 2400.0}, {"date": "2012-10-11", "close": 1.82, "volume": 4800.0}, {"date": "2012-10-12", "close": 1.8, "volume": 23409.0}, {"date": "2012-10-15", "close": 1.815, "volume": 35227.0}, {"date": "2012-10-16", "close": 1.75, "volume": 31982.0}, {"date": "2012-10-17", "close": 1.8, "volume": 32979.0}, {"date": "2012-10-18", "close": 1.81, "volume": 43885.0}, {"date": "2012-10-19", "close": 1.86, "volume": 47948.0}, {"date": "2012-10-22", "close": 1.85, "volume": 59577.0}, {"date": "2012-10-23", "close": 1.86, "volume": 47637.0}, {"date": "2012-10-24", "close": 1.9, "volume": 48865.0}, {"date": "2012-10-25", "close": 1.9, "volume": 9751.0}, {"date": "2012-10-26", "close": 1.9, "volume": 12145.0}, {"date": "2012-10-29", "close": 1.87, "volume": 10196.0}, {"date": "2012-10-30", "close": 1.87, "volume": 17667.0}, {"date": "2012-10-31", "close": 1.85, "volume": 26102.0}, {"date": "2012-11-01", "close": 1.85, "volume": 38586.0}, {"date": "2012-11-02", "close": 1.85, "volume": 7890.0}, {"date": "2012-11-05", "close": 1.85, "volume": 1924.0}, {"date": "2012-11-07", "close": 1.85, "volume": 160952.0}, {"date": "2012-11-08", "close": 1.83, "volume": 172887.0}, {"date": "2012-11-09", "close": 1.83, "volume": 5646.0}, {"date": "2012-11-12", "close": 1.87, "volume": 8851.0}, {"date": "2012-11-13", "close": 1.87, "volume": 5502.0}, {"date": "2012-11-14", "close": 1.84, "volume": 323215.0}, {"date": "2012-11-15", "close": 1.84, "volume": 30410.0}, {"date": "2012-11-16", "close": 1.86, "volume": 23930.0}, {"date": "2012-11-19", "close": 1.86, "volume": 58726.0}, {"date": "2012-11-20", "close": 1.85, "volume": 931200.0}, {"date": "2012-11-21", "close": 1.845, "volume": 7232.0}, {"date": "2012-11-22", "close": 1.82, "volume": 21952.0}, {"date": "2012-11-23", "close": 1.8, "volume": 60868.0}, {"date": "2012-11-26", "close": 1.78, "volume": 54419.0}, {"date": "2012-11-27", "close": 1.825, "volume": 99740.0}, {"date": "2012-11-28", "close": 1.8, "volume": 44306.0}, {"date": "2012-11-29", "close": 1.8, "volume": 35740.0}, {"date": "2012-11-30", "close": 1.8, "volume": 8811.0}, {"date": "2012-12-03", "close": 1.76, "volume": 41994.0}, {"date": "2012-12-05", "close": 1.78, "volume": 11596.0}, {"date": "2012-12-06", "close": 1.8, "volume": 19965.0}, {"date": "2012-12-07", "close": 1.83, "volume": 26685.0}, {"date": "2012-12-10", "close": 1.83, "volume": 27305.0}, {"date": "2012-12-12", "close": 1.84, "volume": 2533591.0}, {"date": "2012-12-13", "close": 1.86, "volume": 34045.0}, {"date": "2012-12-14", "close": 1.87, "volume": 49697.0}, {"date": "2012-12-17", "close": 1.9, "volume": 29803.0}, {"date": "2012-12-18", "close": 1.91, "volume": 16843.0}, {"date": "2012-12-19", "close": 1.93, "volume": 18131.0}, {"date": "2012-12-20", "close": 1.935, "volume": 74283.0}, {"date": "2012-12-21", "close": 1.98, "volume": 23793.0}, {"date": "2012-12-24", "close": 1.93, "volume": 77668.0}, {"date": "2012-12-27", "close": 1.96, "volume": 4005.0}, {"date": "2012-12-28", "close": 1.96, "volume": 2318.0}, {"date": "2012-12-31", "close": 1.99, "volume": 9818.0}, {"date": "2013-01-02", "close": 2.08, "volume": 73527.0}, {"date": "2013-01-03", "close": 2.24, "volume": 62660.0}, {"date": "2013-01-04", "close": 2.23, "volume": 194772.0}, {"date": "2013-01-07", "close": 2.21, "volume": 197333.0}, {"date": "2013-01-08", "close": 2.24, "volume": 120183.0}, {"date": "2013-01-09", "close": 2.24, "volume": 109890.0}, {"date": "2013-01-10", "close": 2.19, "volume": 43092.0}, {"date": "2013-01-11", "close": 2.2, "volume": 33409.0}, {"date": "2013-01-14", "close": 2.15, "volume": 36783.0}, {"date": "2013-01-15", "close": 2.2, "volume": 29255.0}, {"date": "2013-01-16", "close": 2.21, "volume": 52761.0}, {"date": "2013-01-17", "close": 2.2, "volume": 9904.0}, {"date": "2013-01-18", "close": 2.21, "volume": 154315.0}, {"date": "2013-01-21", "close": 2.2, "volume": 32347.0}, {"date": "2013-01-22", "close": 2.22, "volume": 59919.0}, {"date": "2013-01-23", "close": 2.2, "volume": 14291.0}, {"date": "2013-01-24", "close": 2.19, "volume": 15961.0}, {"date": "2013-01-25", "close": 2.23, "volume": 22629.0}, {"date": "2013-01-29", "close": 2.21, "volume": 52623.0}, {"date": "2013-01-30", "close": 2.24, "volume": 29472.0}, {"date": "2013-01-31", "close": 2.21, "volume": 12568.0}, {"date": "2013-02-01", "close": 2.22, "volume": 51744.0}, {"date": "2013-02-04", "close": 2.26, "volume": 138252.0}, {"date": "2013-02-05", "close": 2.28, "volume": 28209.0}, {"date": "2013-02-06", "close": 2.27, "volume": 9768.0}, {"date": "2013-02-07", "close": 2.3, "volume": 17132.0}, {"date": "2013-02-08", "close": 2.34, "volume": 58590.0}, {"date": "2013-02-11", "close": 2.36, "volume": 75999.0}, {"date": "2013-02-12", "close": 2.33, "volume": 58237.0}, {"date": "2013-02-13", "close": 2.37, "volume": 69811.0}, {"date": "2013-02-14", "close": 2.37, "volume": 52984.0}, {"date": "2013-02-15", "close": 2.34, "volume": 37003.0}, {"date": "2013-02-18", "close": 2.36, "volume": 141629.0}, {"date": "2013-02-19", "close": 2.39, "volume": 360466.0}, {"date": "2013-02-20", "close": 2.41, "volume": 273973.0}, {"date": "2013-02-21", "close": 2.46, "volume": 69884.0}, {"date": "2013-02-22", "close": 2.47, "volume": 48851.0}, {"date": "2013-02-25", "close": 2.5, "volume": 90670.0}, {"date": "2013-02-26", "close": 2.44, "volume": 51875.0}, {"date": "2013-02-27", "close": 2.45, "volume": 10173.0}, {"date": "2013-02-28", "close": 2.48, "volume": 109784.0}, {"date": "2013-03-01", "close": 2.5, "volume": 73175.0}, {"date": "2013-03-04", "close": 2.49, "volume": 102780.0}, {"date": "2013-03-05", "close": 2.48, "volume": 62648.0}, {"date": "2013-03-06", "close": 2.55, "volume": 112561.0}, {"date": "2013-03-07", "close": 2.52, "volume": 34480.0}, {"date": "2013-03-08", "close": 2.47, "volume": 351171.0}, {"date": "2013-03-11", "close": 2.47, "volume": 105039.0}, {"date": "2013-03-12", "close": 2.44, "volume": 506031.0}, {"date": "2013-03-13", "close": 2.36, "volume": 855107.0}, {"date": "2013-03-14", "close": 2.36, "volume": 306222.0}, {"date": "2013-03-15", "close": 2.4, "volume": 119311.0}, {"date": "2013-03-18", "close": 2.4, "volume": 299924.0}, {"date": "2013-03-19", "close": 2.29, "volume": 147928.0}, {"date": "2013-03-20", "close": 2.29, "volume": 232620.0}, {"date": "2013-03-21", "close": 2.3, "volume": 117590.0}, {"date": "2013-03-22", "close": 2.31, "volume": 24109.0}, {"date": "2013-03-25", "close": 2.18, "volume": 109266.0}, {"date": "2013-03-26", "close": 2.24, "volume": 65084.0}, {"date": "2013-03-27", "close": 2.25, "volume": 69369.0}, {"date": "2013-03-28", "close": 2.26, "volume": 188946.0}, {"date": "2013-04-02", "close": 2.26, "volume": 72317.0}, {"date": "2013-04-03", "close": 2.26, "volume": 168081.0}, {"date": "2013-04-04", "close": 2.23, "volume": 124437.0}, {"date": "2013-04-05", "close": 2.19, "volume": 117298.0}, {"date": "2013-04-08", "close": 2.29, "volume": 199382.0}, {"date": "2013-04-09", "close": 2.3, "volume": 83144.0}, {"date": "2013-04-10", "close": 2.3, "volume": 44003.0}, {"date": "2013-04-11", "close": 2.31, "volume": 25187.0}, {"date": "2013-04-12", "close": 2.3, "volume": 91859.0}, {"date": "2013-04-15", "close": 2.23, "volume": 236829.0}, {"date": "2013-04-16", "close": 2.23, "volume": 161866.0}, {"date": "2013-04-17", "close": 2.24, "volume": 53772.0}, {"date": "2013-04-18", "close": 2.2, "volume": 106460.0}, {"date": "2013-04-19", "close": 2.21, "volume": 80043.0}, {"date": "2013-04-22", "close": 2.2, "volume": 101826.0}, {"date": "2013-04-23", "close": 2.2, "volume": 616976.0}, {"date": "2013-04-24", "close": 2.2, "volume": 58538.0}, {"date": "2013-04-26", "close": 2.2, "volume": 40298.0}, {"date": "2013-04-29", "close": 2.21, "volume": 98533.0}, {"date": "2013-04-30", "close": 2.22, "volume": 119620.0}, {"date": "2013-05-01", "close": 2.23, "volume": 62519.0}, {"date": "2013-05-02", "close": 2.235, "volume": 66779.0}, {"date": "2013-05-03", "close": 2.23, "volume": 27244.0}, {"date": "2013-05-06", "close": 2.22, "volume": 91559.0}, {"date": "2013-05-07", "close": 2.22, "volume": 64798.0}, {"date": "2013-05-08", "close": 2.24, "volume": 104704.0}, {"date": "2013-05-09", "close": 2.18, "volume": 457136.0}, {"date": "2013-05-10", "close": 2.12, "volume": 358085.0}, {"date": "2013-05-13", "close": 2.045, "volume": 189462.0}, {"date": "2013-05-14", "close": 1.955, "volume": 137782.0}, {"date": "2013-05-15", "close": 1.985, "volume": 515091.0}, {"date": "2013-05-16", "close": 1.95, "volume": 152803.0}, {"date": "2013-05-17", "close": 1.98, "volume": 42041.0}, {"date": "2013-05-20", "close": 1.99, "volume": 70674.0}, {"date": "2013-05-21", "close": 1.985, "volume": 74850.0}, {"date": "2013-05-22", "close": 2.02, "volume": 43070.0}, {"date": "2013-05-23", "close": 1.97, "volume": 131952.0}, {"date": "2013-05-24", "close": 1.9, "volume": 108166.0}, {"date": "2013-05-27", "close": 1.915, "volume": 30116.0}, {"date": "2013-05-28", "close": 1.91, "volume": 69438.0}, {"date": "2013-05-29", "close": 1.86, "volume": 202969.0}, {"date": "2013-05-30", "close": 1.87, "volume": 8312.0}, {"date": "2013-05-31", "close": 1.85, "volume": 549733.0}, {"date": "2013-06-03", "close": 1.835, "volume": 99960.0}, {"date": "2013-06-04", "close": 1.87, "volume": 104026.0}, {"date": "2013-06-05", "close": 1.885, "volume": 57424.0}, {"date": "2013-06-06", "close": 1.825, "volume": 38955.0}, {"date": "2013-06-07", "close": 1.82, "volume": 8694.0}, {"date": "2013-06-11", "close": 1.84, "volume": 34595.0}, {"date": "2013-06-12", "close": 1.83, "volume": 56711.0}, {"date": "2013-06-13", "close": 1.81, "volume": 56851.0}, {"date": "2013-06-14", "close": 1.815, "volume": 69640.0}, {"date": "2013-06-17", "close": 1.845, "volume": 30341.0}, {"date": "2013-06-18", "close": 1.83, "volume": 33476.0}, {"date": "2013-06-19", "close": 1.44, "volume": 878030.0}, {"date": "2013-06-20", "close": 1.35, "volume": 671583.0}, {"date": "2013-06-21", "close": 1.29, "volume": 414856.0}, {"date": "2013-06-24", "close": 1.26, "volume": 149124.0}, {"date": "2013-06-25", "close": 1.19, "volume": 353854.0}, {"date": "2013-06-26", "close": 1.24, "volume": 296021.0}, {"date": "2013-06-27", "close": 1.245, "volume": 249616.0}, {"date": "2013-06-28", "close": 1.26, "volume": 234423.0}, {"date": "2013-07-01", "close": 1.25, "volume": 126102.0}, {"date": "2013-07-02", "close": 1.25, "volume": 121464.0}, {"date": "2013-07-03", "close": 1.22, "volume": 99453.0}, {"date": "2013-07-04", "close": 1.24, "volume": 47786.0}, {"date": "2013-07-05", "close": 1.255, "volume": 121589.0}, {"date": "2013-07-08", "close": 1.255, "volume": 107091.0}, {"date": "2013-07-09", "close": 1.255, "volume": 81241.0}, {"date": "2013-07-10", "close": 1.275, "volume": 60976.0}, {"date": "2013-07-11", "close": 1.275, "volume": 63218.0}, {"date": "2013-07-12", "close": 1.27, "volume": 77109.0}, {"date": "2013-07-15", "close": 1.275, "volume": 97795.0}, {"date": "2013-07-16", "close": 1.295, "volume": 249151.0}, {"date": "2013-07-17", "close": 1.285, "volume": 174433.0}, {"date": "2013-07-18", "close": 1.275, "volume": 209564.0}, {"date": "2013-07-19", "close": 1.29, "volume": 178927.0}, {"date": "2013-07-22", "close": 1.3, "volume": 65735.0}, {"date": "2013-07-23", "close": 1.37, "volume": 141390.0}, {"date": "2013-07-24", "close": 1.425, "volume": 97167.0}, {"date": "2013-07-25", "close": 1.43, "volume": 111140.0}, {"date": "2013-07-26", "close": 1.45, "volume": 16846.0}, {"date": "2013-07-29", "close": 1.45, "volume": 57222.0}, {"date": "2013-07-30", "close": 1.47, "volume": 115843.0}, {"date": "2013-07-31", "close": 1.46, "volume": 86540.0}, {"date": "2013-08-01", "close": 1.45, "volume": 38449.0}, {"date": "2013-08-02", "close": 1.45, "volume": 36988.0}, {"date": "2013-08-05", "close": 1.45, "volume": 70432.0}, {"date": "2013-08-06", "close": 1.45, "volume": 50442.0}, {"date": "2013-08-07", "close": 1.46, "volume": 91186.0}, {"date": "2013-08-08", "close": 1.46, "volume": 39646.0}, {"date": "2013-08-09", "close": 1.475, "volume": 29611.0}, {"date": "2013-08-12", "close": 1.46, "volume": 138509.0}, {"date": "2013-08-13", "close": 1.455, "volume": 51101.0}, {"date": "2013-08-14", "close": 1.455, "volume": 20766.0}, {"date": "2013-08-15", "close": 1.46, "volume": 85242.0}, {"date": "2013-08-16", "close": 1.45, "volume": 156565.0}, {"date": "2013-08-19", "close": 1.46, "volume": 116904.0}, {"date": "2013-08-20", "close": 1.52, "volume": 262207.0}, {"date": "2013-08-21", "close": 1.495, "volume": 313186.0}, {"date": "2013-08-22", "close": 1.47, "volume": 243389.0}, {"date": "2013-08-23", "close": 1.47, "volume": 103409.0}, {"date": "2013-08-26", "close": 1.435, "volume": 466782.0}, {"date": "2013-08-27", "close": 1.435, "volume": 130560.0}, {"date": "2013-08-28", "close": 1.415, "volume": 212836.0}, {"date": "2013-08-29", "close": 1.41, "volume": 261659.0}, {"date": "2013-08-30", "close": 1.4, "volume": 123034.0}, {"date": "2013-09-02", "close": 1.41, "volume": 74638.0}, {"date": "2013-09-03", "close": 1.42, "volume": 203817.0}, {"date": "2013-09-04", "close": 1.41, "volume": 291589.0}, {"date": "2013-09-05", "close": 1.415, "volume": 157754.0}, {"date": "2013-09-06", "close": 1.405, "volume": 247604.0}, {"date": "2013-09-09", "close": 1.405, "volume": 295967.0}, {"date": "2013-09-10", "close": 1.405, "volume": 359801.0}, {"date": "2013-09-11", "close": 1.405, "volume": 310248.0}, {"date": "2013-09-12", "close": 1.47, "volume": 216511.0}, {"date": "2013-09-13", "close": 1.45, "volume": 199616.0}, {"date": "2013-09-16", "close": 1.445, "volume": 241719.0}, {"date": "2013-09-17", "close": 1.44, "volume": 124712.0}, {"date": "2013-09-18", "close": 1.44, "volume": 165012.0}, {"date": "2013-09-19", "close": 1.445, "volume": 233598.0}, {"date": "2013-09-20", "close": 1.415, "volume": 225409.0}, {"date": "2013-09-23", "close": 1.43, "volume": 152967.0}, {"date": "2013-09-24", "close": 1.445, "volume": 297364.0}, {"date": "2013-09-25", "close": 1.455, "volume": 235331.0}, {"date": "2013-09-26", "close": 1.475, "volume": 254949.0}, {"date": "2013-09-27", "close": 1.46, "volume": 382418.0}, {"date": "2013-09-30", "close": 1.47, "volume": 163600.0}, {"date": "2013-10-01", "close": 1.49, "volume": 277434.0}, {"date": "2013-10-02", "close": 1.4, "volume": 79503.0}, {"date": "2013-10-03", "close": 1.425, "volume": 55038.0}, {"date": "2013-10-04", "close": 1.41, "volume": 77706.0}, {"date": "2013-10-07", "close": 1.375, "volume": 64012.0}, {"date": "2013-10-08", "close": 1.35, "volume": 92645.0}, {"date": "2013-10-09", "close": 1.37, "volume": 100322.0}, {"date": "2013-10-10", "close": 1.37, "volume": 60189.0}, {"date": "2013-10-11", "close": 1.37, "volume": 92992.0}, {"date": "2013-10-14", "close": 1.375, "volume": 67166.0}, {"date": "2013-10-15", "close": 1.37, "volume": 29670.0}, {"date": "2013-10-16", "close": 1.37, "volume": 32356.0}, {"date": "2013-10-17", "close": 1.355, "volume": 67597.0}, {"date": "2013-10-18", "close": 1.36, "volume": 84376.0}, {"date": "2013-10-21", "close": 1.35, "volume": 144720.0}, {"date": "2013-10-22", "close": 1.36, "volume": 109951.0}, {"date": "2013-10-23", "close": 1.34, "volume": 107015.0}, {"date": "2013-10-24", "close": 1.35, "volume": 221563.0}, {"date": "2013-10-25", "close": 1.33, "volume": 294017.0}, {"date": "2013-10-28", "close": 1.325, "volume": 117833.0}, {"date": "2013-10-29", "close": 1.31, "volume": 45479.0}, {"date": "2013-10-30", "close": 1.355, "volume": 514644.0}, {"date": "2013-10-31", "close": 1.35, "volume": 992017.0}, {"date": "2013-11-01", "close": 1.35, "volume": 2064628.0}, {"date": "2013-11-04", "close": 1.365, "volume": 1242810.0}, {"date": "2013-11-05", "close": 1.49, "volume": 3648797.0}, {"date": "2013-11-06", "close": 1.61, "volume": 1040499.0}, {"date": "2013-11-07", "close": 1.61, "volume": 688936.0}, {"date": "2013-11-08", "close": 1.65, "volume": 381406.0}, {"date": "2013-11-11", "close": 1.64, "volume": 362265.0}, {"date": "2013-11-12", "close": 1.62, "volume": 222666.0}, {"date": "2013-11-13", "close": 1.63, "volume": 211188.0}, {"date": "2013-11-14", "close": 1.6, "volume": 261179.0}, {"date": "2013-11-15", "close": 1.57, "volume": 173707.0}, {"date": "2013-11-18", "close": 1.58, "volume": 153736.0}, {"date": "2013-11-19", "close": 1.58, "volume": 108476.0}, {"date": "2013-11-20", "close": 1.555, "volume": 147157.0}, {"date": "2013-11-21", "close": 1.565, "volume": 155757.0}, {"date": "2013-11-22", "close": 1.5, "volume": 795477.0}, {"date": "2013-11-25", "close": 1.51, "volume": 64332.0}, {"date": "2013-11-26", "close": 1.52, "volume": 247738.0}, {"date": "2013-11-27", "close": 1.53, "volume": 266790.0}, {"date": "2013-11-28", "close": 1.55, "volume": 190962.0}, {"date": "2013-11-29", "close": 1.54, "volume": 97665.0}, {"date": "2013-12-02", "close": 1.54, "volume": 15303.0}, {"date": "2013-12-03", "close": 1.54, "volume": 604939.0}, {"date": "2013-12-04", "close": 1.54, "volume": 112327.0}, {"date": "2013-12-05", "close": 1.555, "volume": 667154.0}, {"date": "2013-12-06", "close": 1.505, "volume": 132420.0}, {"date": "2013-12-09", "close": 1.55, "volume": 132155.0}, {"date": "2013-12-10", "close": 1.52, "volume": 52063.0}, {"date": "2013-12-11", "close": 1.47, "volume": 233974.0}, {"date": "2013-12-12", "close": 1.46, "volume": 102867.0}, {"date": "2013-12-13", "close": 1.455, "volume": 122621.0}, {"date": "2013-12-16", "close": 1.49, "volume": 52561.0}, {"date": "2013-12-17", "close": 1.49, "volume": 45483.0}, {"date": "2013-12-18", "close": 1.495, "volume": 39653.0}, {"date": "2013-12-19", "close": 1.55, "volume": 53986.0}, {"date": "2013-12-20", "close": 1.55, "volume": 44642.0}, {"date": "2013-12-23", "close": 1.52, "volume": 21700.0}, {"date": "2013-12-24", "close": 1.525, "volume": 11034.0}, {"date": "2013-12-27", "close": 1.525, "volume": 25626.0}, {"date": "2013-12-30", "close": 1.54, "volume": 41648.0}, {"date": "2013-12-31", "close": 1.55, "volume": 53607.0}, {"date": "2014-01-02", "close": 1.54, "volume": 52579.0}, {"date": "2014-01-03", "close": 1.57, "volume": 33709.0}, {"date": "2014-01-06", "close": 1.615, "volume": 133541.0}, {"date": "2014-01-07", "close": 1.65, "volume": 131789.0}, {"date": "2014-01-08", "close": 1.61, "volume": 50360.0}, {"date": "2014-01-09", "close": 1.63, "volume": 34842.0}, {"date": "2014-01-10", "close": 1.65, "volume": 72292.0}, {"date": "2014-01-13", "close": 1.62, "volume": 77807.0}, {"date": "2014-01-14", "close": 1.6, "volume": 60623.0}, {"date": "2014-01-15", "close": 1.6, "volume": 107452.0}, {"date": "2014-01-16", "close": 1.62, "volume": 93170.0}, {"date": "2014-01-17", "close": 1.6, "volume": 170852.0}, {"date": "2014-01-20", "close": 1.62, "volume": 152336.0}, {"date": "2014-01-21", "close": 1.62, "volume": 149513.0}, {"date": "2014-01-22", "close": 1.595, "volume": 160579.0}, {"date": "2014-01-23", "close": 1.615, "volume": 216029.0}, {"date": "2014-01-24", "close": 1.535, "volume": 327775.0}, {"date": "2014-01-28", "close": 1.37, "volume": 838487.0}, {"date": "2014-01-29", "close": 1.35, "volume": 387352.0}, {"date": "2014-01-30", "close": 1.33, "volume": 396218.0}, {"date": "2014-01-31", "close": 1.34, "volume": 71655.0}, {"date": "2014-02-03", "close": 1.3, "volume": 310569.0}, {"date": "2014-02-04", "close": 1.285, "volume": 328493.0}, {"date": "2014-02-05", "close": 1.28, "volume": 188769.0}, {"date": "2014-02-06", "close": 1.29, "volume": 104908.0}, {"date": "2014-02-07", "close": 1.295, "volume": 144027.0}, {"date": "2014-02-10", "close": 1.295, "volume": 59162.0}, {"date": "2014-02-11", "close": 1.285, "volume": 121741.0}, {"date": "2014-02-12", "close": 1.285, "volume": 91293.0}, {"date": "2014-02-13", "close": 1.26, "volume": 272433.0}, {"date": "2014-02-14", "close": 1.23, "volume": 241318.0}, {"date": "2014-02-17", "close": 1.225, "volume": 142037.0}, {"date": "2014-02-18", "close": 1.23, "volume": 38840.0}, {"date": "2014-02-19", "close": 1.21, "volume": 295306.0}, {"date": "2014-02-20", "close": 1.19, "volume": 212996.0}, {"date": "2014-02-21", "close": 1.19, "volume": 267132.0}, {"date": "2014-02-24", "close": 1.2, "volume": 115701.0}, {"date": "2014-02-25", "close": 1.2, "volume": 801374.0}, {"date": "2014-02-26", "close": 1.21, "volume": 402677.0}, {"date": "2014-02-27", "close": 1.22, "volume": 356364.0}, {"date": "2014-02-28", "close": 1.24, "volume": 106258.0}, {"date": "2014-03-03", "close": 1.265, "volume": 192957.0}, {"date": "2014-03-04", "close": 1.27, "volume": 261191.0}, {"date": "2014-03-05", "close": 1.295, "volume": 230370.0}, {"date": "2014-03-06", "close": 1.32, "volume": 250786.0}, {"date": "2014-03-07", "close": 1.35, "volume": 384514.0}, {"date": "2014-03-10", "close": 1.39, "volume": 64186.0}, {"date": "2014-03-11", "close": 1.35, "volume": 350177.0}, {"date": "2014-03-12", "close": 1.335, "volume": 98885.0}, {"date": "2014-03-13", "close": 1.345, "volume": 118342.0}, {"date": "2014-03-14", "close": 1.35, "volume": 58638.0}, {"date": "2014-03-17", "close": 1.345, "volume": 279953.0}, {"date": "2014-03-18", "close": 1.245, "volume": 72784.0}, {"date": "2014-03-19", "close": 1.25, "volume": 149021.0}, {"date": "2014-03-20", "close": 1.245, "volume": 100008.0}, {"date": "2014-03-21", "close": 1.26, "volume": 69271.0}, {"date": "2014-03-24", "close": 1.255, "volume": 48460.0}, {"date": "2014-03-25", "close": 1.24, "volume": 28479.0}, {"date": "2014-03-26", "close": 1.245, "volume": 46850.0}, {"date": "2014-03-27", "close": 1.245, "volume": 13278.0}, {"date": "2014-03-28", "close": 1.25, "volume": 44894.0}, {"date": "2014-03-31", "close": 1.225, "volume": 29762.0}, {"date": "2014-04-01", "close": 1.21, "volume": 109546.0}, {"date": "2014-04-02", "close": 1.205, "volume": 81932.0}, {"date": "2014-04-03", "close": 1.2, "volume": 151849.0}, {"date": "2014-04-04", "close": 1.19, "volume": 103621.0}, {"date": "2014-04-07", "close": 1.2, "volume": 70914.0}, {"date": "2014-04-08", "close": 1.19, "volume": 23697.0}, {"date": "2014-04-09", "close": 1.195, "volume": 63043.0}, {"date": "2014-04-10", "close": 1.2, "volume": 123676.0}, {"date": "2014-04-11", "close": 1.19, "volume": 83293.0}, {"date": "2014-04-14", "close": 1.2, "volume": 49925.0}, {"date": "2014-04-15", "close": 1.21, "volume": 93331.0}, {"date": "2014-04-16", "close": 1.195, "volume": 135465.0}, {"date": "2014-04-17", "close": 1.205, "volume": 70287.0}, {"date": "2014-04-22", "close": 1.2, "volume": 28816.0}, {"date": "2014-04-23", "close": 1.19, "volume": 84029.0}, {"date": "2014-04-24", "close": 1.19, "volume": 66582.0}, {"date": "2014-04-28", "close": 1.185, "volume": 56203.0}, {"date": "2014-04-29", "close": 1.175, "volume": 141843.0}, {"date": "2014-04-30", "close": 1.17, "volume": 52766.0}, {"date": "2014-05-01", "close": 1.185, "volume": 75802.0}, {"date": "2014-05-02", "close": 1.13, "volume": 181562.0}, {"date": "2014-05-05", "close": 1.09, "volume": 189640.0}, {"date": "2014-05-06", "close": 1.09, "volume": 146224.0}, {"date": "2014-05-07", "close": 1.07, "volume": 122425.0}, {"date": "2014-05-08", "close": 1.075, "volume": 52968.0}, {"date": "2014-05-09", "close": 1.12, "volume": 82091.0}, {"date": "2014-05-12", "close": 1.095, "volume": 80934.0}, {"date": "2014-05-13", "close": 1.08, "volume": 97898.0}, {"date": "2014-05-14", "close": 1.09, "volume": 74119.0}, {"date": "2014-05-15", "close": 1.07, "volume": 96666.0}, {"date": "2014-05-16", "close": 1.08, "volume": 138073.0}, {"date": "2014-05-19", "close": 1.05, "volume": 119514.0}, {"date": "2014-05-20", "close": 1.06, "volume": 47061.0}, {"date": "2014-05-21", "close": 1.04, "volume": 50124.0}, {"date": "2014-05-22", "close": 1.06, "volume": 123636.0}, {"date": "2014-05-23", "close": 1.03, "volume": 146309.0}, {"date": "2014-05-26", "close": 1.06, "volume": 92511.0}, {"date": "2014-05-27", "close": 1.075, "volume": 115850.0}, {"date": "2014-05-28", "close": 1.075, "volume": 264368.0}, {"date": "2014-05-29", "close": 1.11, "volume": 96098.0}, {"date": "2014-05-30", "close": 1.16, "volume": 208989.0}, {"date": "2014-06-02", "close": 1.16, "volume": 51460.0}, {"date": "2014-06-03", "close": 1.1, "volume": 95148.0}, {"date": "2014-06-04", "close": 1.13, "volume": 85673.0}, {"date": "2014-06-05", "close": 1.155, "volume": 93984.0}, {"date": "2014-06-06", "close": 1.14, "volume": 55190.0}, {"date": "2014-06-10", "close": 1.135, "volume": 71192.0}, {"date": "2014-06-11", "close": 1.14, "volume": 143121.0}, {"date": "2014-06-12", "close": 1.135, "volume": 41750.0}, {"date": "2014-06-13", "close": 1.125, "volume": 46038.0}, {"date": "2014-06-16", "close": 1.135, "volume": 35139.0}, {"date": "2014-06-17", "close": 1.12, "volume": 45002.0}, {"date": "2014-06-18", "close": 1.13, "volume": 64306.0}, {"date": "2014-06-19", "close": 1.115, "volume": 100901.0}, {"date": "2014-06-20", "close": 1.12, "volume": 90394.0}, {"date": "2014-06-23", "close": 1.1, "volume": 75842.0}, {"date": "2014-06-24", "close": 1.095, "volume": 52436.0}, {"date": "2014-06-25", "close": 1.1, "volume": 94312.0}, {"date": "2014-06-26", "close": 1.11, "volume": 29397.0}, {"date": "2014-06-27", "close": 1.12, "volume": 67365.0}, {"date": "2014-06-30", "close": 1.095, "volume": 70464.0}, {"date": "2014-07-01", "close": 1.1, "volume": 46092.0}, {"date": "2014-07-02", "close": 1.135, "volume": 54043.0}, {"date": "2014-07-03", "close": 1.125, "volume": 7375.0}, {"date": "2014-07-04", "close": 1.15, "volume": 77388.0}, {"date": "2014-07-07", "close": 1.195, "volume": 71009.0}, {"date": "2014-07-08", "close": 1.18, "volume": 19521.0}, {"date": "2014-07-09", "close": 1.19, "volume": 22086.0}, {"date": "2014-07-10", "close": 1.235, "volume": 124095.0}, {"date": "2014-07-11", "close": 1.2, "volume": 83213.0}, {"date": "2014-07-14", "close": 1.2, "volume": 53077.0}, {"date": "2014-07-15", "close": 1.185, "volume": 50728.0}, {"date": "2014-07-16", "close": 1.175, "volume": 61744.0}, {"date": "2014-07-17", "close": 1.19, "volume": 98361.0}, {"date": "2014-07-18", "close": 1.19, "volume": 13780.0}, {"date": "2014-07-21", "close": 1.19, "volume": 162637.0}, {"date": "2014-07-22", "close": 1.195, "volume": 108566.0}, {"date": "2014-07-23", "close": 1.21, "volume": 64071.0}, {"date": "2014-07-24", "close": 1.2, "volume": 21787.0}, {"date": "2014-07-25", "close": 1.215, "volume": 33006.0}, {"date": "2014-07-28", "close": 1.21, "volume": 9102.0}, {"date": "2014-07-29", "close": 1.2, "volume": 68662.0}, {"date": "2014-07-30", "close": 1.23, "volume": 47177.0}, {"date": "2014-07-31", "close": 1.235, "volume": 67902.0}, {"date": "2014-08-01", "close": 1.24, "volume": 79423.0}, {"date": "2014-08-04", "close": 1.23, "volume": 33096.0}, {"date": "2014-08-05", "close": 1.24, "volume": 45040.0}, {"date": "2014-08-06", "close": 1.225, "volume": 19276.0}, {"date": "2014-08-07", "close": 1.21, "volume": 32135.0}, {"date": "2014-08-08", "close": 1.19, "volume": 23800.0}, {"date": "2014-08-11", "close": 1.175, "volume": 81384.0}, {"date": "2014-08-12", "close": 1.15, "volume": 63551.0}, {"date": "2014-08-13", "close": 1.18, "volume": 50006.0}, {"date": "2014-08-14", "close": 1.15, "volume": 57196.0}, {"date": "2014-08-15", "close": 1.15, "volume": 45847.0}, {"date": "2014-08-18", "close": 1.185, "volume": 16176.0}, {"date": "2014-08-19", "close": 1.32, "volume": 695016.0}, {"date": "2014-08-20", "close": 1.405, "volume": 663380.0}, {"date": "2014-08-21", "close": 1.38, "volume": 281703.0}, {"date": "2014-08-22", "close": 1.38, "volume": 37113.0}, {"date": "2014-08-25", "close": 1.37, "volume": 79463.0}, {"date": "2014-08-26", "close": 1.39, "volume": 122986.0}, {"date": "2014-08-27", "close": 1.375, "volume": 76167.0}, {"date": "2014-08-28", "close": 1.38, "volume": 57671.0}, {"date": "2014-08-29", "close": 1.36, "volume": 50271.0}, {"date": "2014-09-01", "close": 1.395, "volume": 60795.0}, {"date": "2014-09-02", "close": 1.43, "volume": 87219.0}, {"date": "2014-09-03", "close": 1.44, "volume": 69833.0}, {"date": "2014-09-04", "close": 1.44, "volume": 23595.0}, {"date": "2014-09-05", "close": 1.425, "volume": 44674.0}, {"date": "2014-09-08", "close": 1.41, "volume": 31381.0}, {"date": "2014-09-09", "close": 1.405, "volume": 86406.0}, {"date": "2014-09-10", "close": 1.42, "volume": 45037.0}, {"date": "2014-09-11", "close": 1.415, "volume": 21411.0}, {"date": "2014-09-12", "close": 1.41, "volume": 35882.0}, {"date": "2014-09-15", "close": 1.405, "volume": 65863.0}, {"date": "2014-09-16", "close": 1.395, "volume": 54246.0}, {"date": "2014-09-17", "close": 1.4, "volume": 166656.0}, {"date": "2014-09-18", "close": 1.43, "volume": 82071.0}, {"date": "2014-09-19", "close": 1.415, "volume": 35502.0}, {"date": "2014-09-22", "close": 1.43, "volume": 74948.0}, {"date": "2014-09-23", "close": 1.415, "volume": 22897.0}, {"date": "2014-09-24", "close": 1.4, "volume": 60109.0}, {"date": "2014-09-25", "close": 1.41, "volume": 57884.0}, {"date": "2014-09-26", "close": 1.36, "volume": 70938.0}, {"date": "2014-09-29", "close": 1.34, "volume": 97518.0}, {"date": "2014-09-30", "close": 1.36, "volume": 27024.0}, {"date": "2014-10-01", "close": 1.37, "volume": 43897.0}, {"date": "2014-10-02", "close": 1.38, "volume": 94494.0}, {"date": "2014-10-03", "close": 1.3, "volume": 21060.0}, {"date": "2014-10-06", "close": 1.29, "volume": 22840.0}, {"date": "2014-10-07", "close": 1.3, "volume": 20882.0}, {"date": "2014-10-08", "close": 1.27, "volume": 89771.0}, {"date": "2014-10-09", "close": 1.26, "volume": 54596.0}, {"date": "2014-10-10", "close": 1.215, "volume": 16085.0}, {"date": "2014-10-13", "close": 1.2, "volume": 53305.0}, {"date": "2014-10-14", "close": 1.205, "volume": 81283.0}, {"date": "2014-10-15", "close": 1.21, "volume": 45297.0}, {"date": "2014-10-16", "close": 1.21, "volume": 52124.0}, {"date": "2014-10-17", "close": 1.2, "volume": 19305.0}, {"date": "2014-10-20", "close": 1.27, "volume": 50854.0}, {"date": "2014-10-21", "close": 1.265, "volume": 13101.0}, {"date": "2014-10-22", "close": 1.265, "volume": 23422.0}, {"date": "2014-10-23", "close": 1.265, "volume": 14758.0}, {"date": "2014-10-24", "close": 1.24, "volume": 108904.0}, {"date": "2014-10-27", "close": 1.24, "volume": 54300.0}, {"date": "2014-10-28", "close": 1.23, "volume": 33015.0}, {"date": "2014-10-30", "close": 1.225, "volume": 37980.0}, {"date": "2014-10-31", "close": 1.225, "volume": 42405.0}, {"date": "2014-11-03", "close": 1.2, "volume": 105716.0}, {"date": "2014-11-04", "close": 1.195, "volume": 61081.0}, {"date": "2014-11-05", "close": 1.16, "volume": 92226.0}, {"date": "2014-11-06", "close": 1.165, "volume": 75359.0}, {"date": "2014-11-07", "close": 1.18, "volume": 47765.0}, {"date": "2014-11-10", "close": 1.215, "volume": 20112.0}, {"date": "2014-11-11", "close": 1.21, "volume": 7000.0}, {"date": "2014-11-12", "close": 1.22, "volume": 21909.0}, {"date": "2014-11-13", "close": 1.25, "volume": 101450.0}, {"date": "2014-11-14", "close": 1.245, "volume": 127298.0}, {"date": "2014-11-17", "close": 1.25, "volume": 42208.0}, {"date": "2014-11-18", "close": 1.23, "volume": 54329.0}, {"date": "2014-11-19", "close": 1.2, "volume": 82587.0}, {"date": "2014-11-20", "close": 1.185, "volume": 50382.0}, {"date": "2014-11-21", "close": 1.16, "volume": 101086.0}, {"date": "2014-11-24", "close": 1.225, "volume": 98945.0}, {"date": "2014-11-25", "close": 1.225, "volume": 18250.0}, {"date": "2014-11-26", "close": 1.24, "volume": 54337.0}, {"date": "2014-11-27", "close": 1.245, "volume": 20140.0}, {"date": "2014-11-28", "close": 1.235, "volume": 56632.0}, {"date": "2014-12-01", "close": 1.2, "volume": 52447.0}, {"date": "2014-12-02", "close": 1.2, "volume": 48885.0}, {"date": "2014-12-03", "close": 1.2, "volume": 19409.0}, {"date": "2014-12-04", "close": 1.18, "volume": 24182.0}, {"date": "2014-12-05", "close": 1.18, "volume": 6000.0}, {"date": "2014-12-08", "close": 1.19, "volume": 19706.0}, {"date": "2014-12-09", "close": 1.2, "volume": 21563.0}, {"date": "2014-12-10", "close": 1.2, "volume": 32079.0}, {"date": "2014-12-11", "close": 1.17, "volume": 14986.0}, {"date": "2014-12-12", "close": 1.2, "volume": 2832.0}, {"date": "2014-12-15", "close": 1.14, "volume": 67268.0}, {"date": "2014-12-16", "close": 1.14, "volume": 15817.0}, {"date": "2014-12-17", "close": 1.14, "volume": 16186.0}, {"date": "2014-12-19", "close": 1.2, "volume": 12058.0}, {"date": "2014-12-22", "close": 1.19, "volume": 2866.0}, {"date": "2014-12-23", "close": 1.19, "volume": 1691.0}, {"date": "2014-12-24", "close": 1.19, "volume": 9900.0}, {"date": "2014-12-29", "close": 1.2, "volume": 12916.0}, {"date": "2014-12-30", "close": 1.22, "volume": 27258.0}, {"date": "2014-12-31", "close": 1.24, "volume": 19769.0}, {"date": "2015-01-02", "close": 1.25, "volume": 22000.0}, {"date": "2015-01-05", "close": 1.22, "volume": 35245.0}, {"date": "2015-01-06", "close": 1.21, "volume": 58807.0}, {"date": "2015-01-07", "close": 1.2, "volume": 35368.0}, {"date": "2015-01-08", "close": 1.195, "volume": 12391.0}, {"date": "2015-01-09", "close": 1.2, "volume": 41139.0}, {"date": "2015-01-12", "close": 1.195, "volume": 162663.0}, {"date": "2015-01-13", "close": 1.195, "volume": 19000.0}, {"date": "2015-01-14", "close": 1.195, "volume": 13087.0}, {"date": "2015-01-15", "close": 1.18, "volume": 33241.0}, {"date": "2015-01-16", "close": 1.2, "volume": 101115.0}, {"date": "2015-01-19", "close": 1.19, "volume": 30700.0}, {"date": "2015-01-20", "close": 1.17, "volume": 30000.0}, {"date": "2015-01-21", "close": 1.165, "volume": 88130.0}, {"date": "2015-01-22", "close": 1.18, "volume": 15500.0}, {"date": "2015-01-23", "close": 1.19, "volume": 29000.0}, {"date": "2015-01-27", "close": 1.2, "volume": 38892.0}, {"date": "2015-01-28", "close": 1.18, "volume": 49759.0}, {"date": "2015-01-29", "close": 1.2, "volume": 50423.0}, {"date": "2015-01-30", "close": 1.19, "volume": 10000.0}, {"date": "2015-02-02", "close": 1.185, "volume": 170380.0}, {"date": "2015-02-03", "close": 1.21, "volume": 45664.0}, {"date": "2015-02-04", "close": 1.21, "volume": 180552.0}, {"date": "2015-02-05", "close": 1.23, "volume": 61529.0}, {"date": "2015-02-06", "close": 1.225, "volume": 90359.0}, {"date": "2015-02-09", "close": 1.23, "volume": 131723.0}, {"date": "2015-02-10", "close": 1.225, "volume": 140089.0}, {"date": "2015-02-11", "close": 1.23, "volume": 179777.0}, {"date": "2015-02-12", "close": 1.22, "volume": 139304.0}, {"date": "2015-02-13", "close": 1.22, "volume": 89916.0}, {"date": "2015-02-16", "close": 1.225, "volume": 69209.0}, {"date": "2015-02-17", "close": 1.225, "volume": 104168.0}, {"date": "2015-02-18", "close": 1.23, "volume": 169527.0}, {"date": "2015-02-19", "close": 1.23, "volume": 178158.0}, {"date": "2015-02-20", "close": 1.23, "volume": 113921.0}, {"date": "2015-02-23", "close": 1.23, "volume": 190585.0}, {"date": "2015-02-24", "close": 1.23, "volume": 547093.0}, {"date": "2015-02-25", "close": 1.23, "volume": 587566.0}, {"date": "2015-02-26", "close": 1.25, "volume": 246584.0}, {"date": "2015-02-27", "close": 1.225, "volume": 306753.0}, {"date": "2015-03-02", "close": 1.22, "volume": 183319.0}, {"date": "2015-03-03", "close": 1.23, "volume": 202106.0}, {"date": "2015-03-04", "close": 1.23, "volume": 194830.0}, {"date": "2015-03-05", "close": 1.235, "volume": 131732.0}, {"date": "2015-03-06", "close": 1.24, "volume": 153549.0}, {"date": "2015-03-09", "close": 1.24, "volume": 202763.0}, {"date": "2015-03-10", "close": 1.23, "volume": 71533.0}, {"date": "2015-03-11", "close": 1.225, "volume": 318821.0}, {"date": "2015-03-12", "close": 1.23, "volume": 110506.0}, {"date": "2015-03-13", "close": 1.23, "volume": 208241.0}, {"date": "2015-03-16", "close": 1.235, "volume": 181350.0}, {"date": "2015-03-17", "close": 1.24, "volume": 159006.0}, {"date": "2015-03-18", "close": 1.23, "volume": 209166.0}, {"date": "2015-03-19", "close": 1.18, "volume": 146985.0}, {"date": "2015-03-20", "close": 1.15, "volume": 78300.0}, {"date": "2015-03-23", "close": 1.16, "volume": 21371.0}, {"date": "2015-03-24", "close": 1.15, "volume": 77180.0}, {"date": "2015-03-25", "close": 1.15, "volume": 107596.0}, {"date": "2015-03-26", "close": 1.16, "volume": 127995.0}, {"date": "2015-03-27", "close": 1.11, "volume": 232233.0}, {"date": "2015-03-30", "close": 1.105, "volume": 97204.0}, {"date": "2015-03-31", "close": 1.12, "volume": 70924.0}, {"date": "2015-04-01", "close": 1.105, "volume": 75119.0}, {"date": "2015-04-02", "close": 1.12, "volume": 26723.0}, {"date": "2015-04-07", "close": 1.1, "volume": 29232.0}, {"date": "2015-04-08", "close": 1.095, "volume": 113606.0}, {"date": "2015-04-09", "close": 1.1, "volume": 56797.0}, {"date": "2015-04-10", "close": 1.12, "volume": 145193.0}, {"date": "2015-04-13", "close": 1.12, "volume": 163159.0}, {"date": "2015-04-14", "close": 1.11, "volume": 51364.0}, {"date": "2015-04-15", "close": 1.11, "volume": 35750.0}, {"date": "2015-04-16", "close": 1.12, "volume": 42856.0}, {"date": "2015-04-17", "close": 1.12, "volume": 69675.0}, {"date": "2015-04-20", "close": 1.1, "volume": 201340.0}, {"date": "2015-04-21", "close": 1.11, "volume": 43358.0}, {"date": "2015-04-22", "close": 1.105, "volume": 72910.0}, {"date": "2015-04-23", "close": 1.11, "volume": 38357.0}, {"date": "2015-04-24", "close": 1.115, "volume": 13539.0}, {"date": "2015-04-27", "close": 1.105, "volume": 84012.0}, {"date": "2015-04-28", "close": 1.1, "volume": 18332.0}, {"date": "2015-04-29", "close": 1.09, "volume": 56717.0}, {"date": "2015-04-30", "close": 1.095, "volume": 24488.0}, {"date": "2015-05-01", "close": 1.075, "volume": 502412.0}, {"date": "2015-05-04", "close": 1.07, "volume": 80912.0}, {"date": "2015-05-05", "close": 1.065, "volume": 85989.0}, {"date": "2015-05-06", "close": 1.02, "volume": 308640.0}, {"date": "2015-05-07", "close": 1.03, "volume": 141115.0}, {"date": "2015-05-08", "close": 1.03, "volume": 590308.0}, {"date": "2015-05-11", "close": 1.04, "volume": 129285.0}, {"date": "2015-05-12", "close": 1.055, "volume": 65999.0}, {"date": "2015-05-13", "close": 1.005, "volume": 188525.0}, {"date": "2015-05-14", "close": 1.01, "volume": 117972.0}, {"date": "2015-05-15", "close": 1.01, "volume": 401487.0}, {"date": "2015-05-18", "close": 1.0, "volume": 105953.0}, {"date": "2015-05-19", "close": 0.99, "volume": 74822.0}, {"date": "2015-05-20", "close": 0.98, "volume": 123642.0}, {"date": "2015-05-21", "close": 0.99, "volume": 484.0}, {"date": "2015-05-22", "close": 0.99, "volume": 72490.0}, {"date": "2015-05-25", "close": 0.965, "volume": 116020.0}, {"date": "2015-05-26", "close": 0.95, "volume": 79485.0}, {"date": "2015-05-27", "close": 0.96, "volume": 205450.0}, {"date": "2015-05-28", "close": 0.96, "volume": 82632.0}, {"date": "2015-05-29", "close": 0.97, "volume": 120497.0}, {"date": "2015-06-01", "close": 0.96, "volume": 154286.0}, {"date": "2015-06-02", "close": 0.94, "volume": 221175.0}, {"date": "2015-06-03", "close": 0.945, "volume": 137465.0}, {"date": "2015-06-04", "close": 0.935, "volume": 59909.0}, {"date": "2015-06-05", "close": 0.75, "volume": 1038707.0}, {"date": "2015-06-09", "close": 0.7, "volume": 396857.0}, {"date": "2015-06-10", "close": 0.68, "volume": 452593.0}, {"date": "2015-06-11", "close": 0.68, "volume": 172854.0}, {"date": "2015-06-12", "close": 0.685, "volume": 200617.0}, {"date": "2015-06-15", "close": 0.645, "volume": 396995.0}, {"date": "2015-06-16", "close": 0.665, "volume": 167077.0}, {"date": "2015-06-17", "close": 0.645, "volume": 229608.0}, {"date": "2015-06-18", "close": 0.61, "volume": 98154.0}, {"date": "2015-06-19", "close": 0.61, "volume": 188866.0}, {"date": "2015-06-22", "close": 0.58, "volume": 586164.0}, {"date": "2015-06-23", "close": 0.57, "volume": 386759.0}, {"date": "2015-06-24", "close": 0.59, "volume": 351885.0}, {"date": "2015-06-25", "close": 0.58, "volume": 247824.0}, {"date": "2015-06-26", "close": 0.575, "volume": 121949.0}, {"date": "2015-06-29", "close": 0.58, "volume": 52020.0}, {"date": "2015-06-30", "close": 0.565, "volume": 150613.0}, {"date": "2015-07-01", "close": 0.575, "volume": 39226.0}, {"date": "2015-07-02", "close": 0.59, "volume": 50005.0}, {"date": "2015-07-03", "close": 0.65, "volume": 123857.0}, {"date": "2015-07-06", "close": 0.65, "volume": 95812.0}, {"date": "2015-07-07", "close": 0.625, "volume": 93268.0}, {"date": "2015-07-08", "close": 0.58, "volume": 229279.0}, {"date": "2015-07-09", "close": 0.6, "volume": 441928.0}, {"date": "2015-07-10", "close": 0.605, "volume": 155330.0}, {"date": "2015-07-13", "close": 0.6, "volume": 19311.0}, {"date": "2015-07-14", "close": 0.63, "volume": 180787.0}, {"date": "2015-07-15", "close": 0.62, "volume": 166697.0}, {"date": "2015-07-16", "close": 0.6, "volume": 187506.0}, {"date": "2015-07-17", "close": 0.6, "volume": 200788.0}, {"date": "2015-07-20", "close": 0.6, "volume": 89895.0}, {"date": "2015-07-21", "close": 0.6, "volume": 255200.0}, {"date": "2015-07-22", "close": 0.6, "volume": 73300.0}, {"date": "2015-07-23", "close": 0.595, "volume": 86946.0}, {"date": "2015-07-24", "close": 0.595, "volume": 42411.0}, {"date": "2015-07-27", "close": 0.58, "volume": 159779.0}, {"date": "2015-07-28", "close": 0.59, "volume": 12500.0}, {"date": "2015-07-29", "close": 0.58, "volume": 139654.0}, {"date": "2015-07-30", "close": 0.565, "volume": 35696.0}, {"date": "2015-07-31", "close": 0.56, "volume": 48806.0}, {"date": "2015-08-03", "close": 0.55, "volume": 163199.0}, {"date": "2015-08-04", "close": 0.54, "volume": 137448.0}, {"date": "2015-08-05", "close": 0.54, "volume": 34040.0}, {"date": "2015-08-06", "close": 0.535, "volume": 56703.0}, {"date": "2015-08-07", "close": 0.545, "volume": 199000.0}, {"date": "2015-08-10", "close": 0.545, "volume": 142117.0}, {"date": "2015-08-11", "close": 0.54, "volume": 51927.0}, {"date": "2015-08-12", "close": 0.535, "volume": 40440.0}, {"date": "2015-08-13", "close": 0.52, "volume": 204203.0}, {"date": "2015-08-14", "close": 0.51, "volume": 84650.0}, {"date": "2015-08-17", "close": 0.56, "volume": 136292.0}, {"date": "2015-08-18", "close": 0.565, "volume": 34694.0}, {"date": "2015-08-19", "close": 0.59, "volume": 55810.0}, {"date": "2015-08-20", "close": 0.59, "volume": 40214.0}, {"date": "2015-08-21", "close": 0.55, "volume": 80903.0}, {"date": "2015-08-24", "close": 0.575, "volume": 255779.0}, {"date": "2015-08-25", "close": 0.625, "volume": 307086.0}, {"date": "2015-08-26", "close": 0.635, "volume": 144345.0}, {"date": "2015-08-27", "close": 0.69, "volume": 88514.0}, {"date": "2015-08-28", "close": 0.675, "volume": 143544.0}, {"date": "2015-08-31", "close": 0.67, "volume": 38580.0}, {"date": "2015-09-01", "close": 0.66, "volume": 58645.0}, {"date": "2015-09-02", "close": 0.63, "volume": 21841.0}, {"date": "2015-09-03", "close": 0.63, "volume": 67143.0}, {"date": "2015-09-04", "close": 0.645, "volume": 34154.0}, {"date": "2015-09-07", "close": 0.64, "volume": 55325.0}, {"date": "2015-09-08", "close": 0.635, "volume": 20261.0}, {"date": "2015-09-09", "close": 0.63, "volume": 8082.0}, {"date": "2015-09-10", "close": 0.645, "volume": 28975.0}, {"date": "2015-09-11", "close": 0.655, "volume": 98263.0}, {"date": "2015-09-14", "close": 0.64, "volume": 82375.0}, {"date": "2015-09-15", "close": 0.65, "volume": 80831.0}, {"date": "2015-09-16", "close": 0.66, "volume": 33745.0}, {"date": "2015-09-17", "close": 0.66, "volume": 7809.0}, {"date": "2015-09-18", "close": 0.645, "volume": 24747.0}, {"date": "2015-09-21", "close": 0.64, "volume": 198806.0}, {"date": "2015-09-22", "close": 0.635, "volume": 51652.0}, {"date": "2015-09-23", "close": 0.63, "volume": 215232.0}, {"date": "2015-09-24", "close": 0.65, "volume": 62095.0}, {"date": "2015-09-25", "close": 0.65, "volume": 12712.0}, {"date": "2015-09-28", "close": 0.66, "volume": 7473.0}, {"date": "2015-09-29", "close": 0.65, "volume": 18011.0}, {"date": "2015-09-30", "close": 0.66, "volume": 103955.0}, {"date": "2015-10-01", "close": 0.66, "volume": 88628.0}, {"date": "2015-10-02", "close": 0.65, "volume": 8431.0}, {"date": "2015-10-05", "close": 0.65, "volume": 39008.0}, {"date": "2015-10-06", "close": 0.66, "volume": 53979.0}, {"date": "2015-10-07", "close": 0.67, "volume": 40998.0}, {"date": "2015-10-08", "close": 0.67, "volume": 23003.0}, {"date": "2015-10-09", "close": 0.66, "volume": 41671.0}, {"date": "2015-10-12", "close": 0.67, "volume": 33637.0}, {"date": "2015-10-13", "close": 0.66, "volume": 82494.0}, {"date": "2015-10-14", "close": 0.66, "volume": 25969.0}, {"date": "2015-10-15", "close": 0.7, "volume": 294038.0}, {"date": "2015-10-16", "close": 0.72, "volume": 55512.0}, {"date": "2015-10-19", "close": 0.73, "volume": 108537.0}, {"date": "2015-10-20", "close": 0.73, "volume": 71665.0}, {"date": "2015-10-21", "close": 0.72, "volume": 31904.0}, {"date": "2015-10-22", "close": 0.7, "volume": 43486.0}, {"date": "2015-10-23", "close": 0.715, "volume": 36137.0}, {"date": "2015-10-26", "close": 0.72, "volume": 93079.0}, {"date": "2015-10-27", "close": 0.69, "volume": 108802.0}, {"date": "2015-10-28", "close": 0.68, "volume": 111556.0}, {"date": "2015-10-29", "close": 0.71, "volume": 15351.0}, {"date": "2015-10-30", "close": 0.685, "volume": 111017.0}, {"date": "2015-11-02", "close": 0.66, "volume": 36593.0}, {"date": "2015-11-03", "close": 0.67, "volume": 34666.0}, {"date": "2015-11-04", "close": 0.67, "volume": 195032.0}, {"date": "2015-11-05", "close": 0.675, "volume": 110932.0}, {"date": "2015-11-06", "close": 0.66, "volume": 61502.0}, {"date": "2015-11-09", "close": 0.66, "volume": 9693.0}, {"date": "2015-11-10", "close": 0.67, "volume": 24332.0}, {"date": "2015-11-11", "close": 0.67, "volume": 67754.0}, {"date": "2015-11-12", "close": 0.66, "volume": 49500.0}, {"date": "2015-11-13", "close": 0.66, "volume": 48964.0}, {"date": "2015-11-16", "close": 0.64, "volume": 56925.0}, {"date": "2015-11-17", "close": 0.66, "volume": 45000.0}, {"date": "2015-11-18", "close": 0.8, "volume": 893732.0}, {"date": "2015-11-19", "close": 0.735, "volume": 181751.0}, {"date": "2015-11-20", "close": 0.75, "volume": 47183.0}, {"date": "2015-11-23", "close": 0.755, "volume": 98065.0}, {"date": "2015-11-24", "close": 0.76, "volume": 25330.0}, {"date": "2015-11-25", "close": 0.76, "volume": 73792.0}, {"date": "2015-11-26", "close": 0.745, "volume": 69697.0}, {"date": "2015-11-27", "close": 0.7, "volume": 263409.0}, {"date": "2015-11-30", "close": 0.695, "volume": 71022.0}, {"date": "2015-12-01", "close": 0.7, "volume": 117297.0}, {"date": "2015-12-02", "close": 0.72, "volume": 2833.0}, {"date": "2015-12-03", "close": 0.71, "volume": 13400.0}, {"date": "2015-12-04", "close": 0.72, "volume": 41035.0}, {"date": "2015-12-07", "close": 0.715, "volume": 31890.0}, {"date": "2015-12-08", "close": 0.7, "volume": 17277.0}, {"date": "2015-12-09", "close": 0.69, "volume": 27847.0}, {"date": "2015-12-10", "close": 0.67, "volume": 44752.0}, {"date": "2015-12-11", "close": 0.68, "volume": 352.0}, {"date": "2015-12-14", "close": 0.685, "volume": 68083.0}, {"date": "2015-12-15", "close": 0.69, "volume": 48034.0}, {"date": "2015-12-16", "close": 0.72, "volume": 96800.0}, {"date": "2015-12-17", "close": 0.705, "volume": 41224.0}, {"date": "2015-12-18", "close": 0.71, "volume": 15905.0}, {"date": "2015-12-21", "close": 0.745, "volume": 180096.0}, {"date": "2015-12-22", "close": 0.76, "volume": 34568.0}, {"date": "2015-12-23", "close": 0.74, "volume": 86978.0}, {"date": "2015-12-24", "close": 0.73, "volume": 2271.0}, {"date": "2015-12-29", "close": 0.735, "volume": 78830.0}, {"date": "2015-12-30", "close": 0.74, "volume": 54142.0}, {"date": "2015-12-31", "close": 0.74, "volume": 123449.0}, {"date": "2016-01-04", "close": 0.74, "volume": 26644.0}, {"date": "2016-01-05", "close": 0.73, "volume": 5136.0}, {"date": "2016-01-07", "close": 0.75, "volume": 17763.0}, {"date": "2016-01-08", "close": 0.7, "volume": 98902.0}, {"date": "2016-01-11", "close": 0.7, "volume": 240712.0}, {"date": "2016-01-12", "close": 0.685, "volume": 50380.0}, {"date": "2016-01-13", "close": 0.68, "volume": 94078.0}, {"date": "2016-01-14", "close": 0.67, "volume": 119720.0}, {"date": "2016-01-15", "close": 0.675, "volume": 25236.0}, {"date": "2016-01-18", "close": 0.665, "volume": 33377.0}, {"date": "2016-01-19", "close": 0.685, "volume": 125656.0}, {"date": "2016-01-20", "close": 0.66, "volume": 30334.0}, {"date": "2016-01-21", "close": 0.66, "volume": 33000.0}, {"date": "2016-01-22", "close": 0.67, "volume": 10000.0}, {"date": "2016-01-25", "close": 0.67, "volume": 14698.0}, {"date": "2016-01-27", "close": 0.67, "volume": 21688.0}, {"date": "2016-01-28", "close": 0.675, "volume": 19724.0}, {"date": "2016-01-29", "close": 0.69, "volume": 64400.0}, {"date": "2016-02-01", "close": 0.69, "volume": 57340.0}, {"date": "2016-02-02", "close": 0.73, "volume": 129303.0}, {"date": "2016-02-03", "close": 0.73, "volume": 83157.0}, {"date": "2016-02-04", "close": 0.73, "volume": 129944.0}, {"date": "2016-02-05", "close": 0.715, "volume": 96817.0}, {"date": "2016-02-08", "close": 0.72, "volume": 33745.0}, {"date": "2016-02-09", "close": 0.71, "volume": 117494.0}, {"date": "2016-02-10", "close": 0.69, "volume": 88853.0}, {"date": "2016-02-11", "close": 0.67, "volume": 116827.0}, {"date": "2016-02-12", "close": 0.675, "volume": 144197.0}, {"date": "2016-02-15", "close": 0.675, "volume": 36325.0}, {"date": "2016-02-16", "close": 0.675, "volume": 121813.0}, {"date": "2016-02-17", "close": 0.685, "volume": 126304.0}, {"date": "2016-02-18", "close": 0.73, "volume": 406045.0}, {"date": "2016-02-19", "close": 0.73, "volume": 192501.0}, {"date": "2016-02-22", "close": 0.715, "volume": 129118.0}, {"date": "2016-02-23", "close": 0.875, "volume": 1004384.0}, {"date": "2016-02-24", "close": 0.925, "volume": 327050.0}, {"date": "2016-02-25", "close": 0.87, "volume": 1013497.0}, {"date": "2016-02-26", "close": 0.84, "volume": 321487.0}, {"date": "2016-02-29", "close": 0.89, "volume": 234317.0}, {"date": "2016-03-01", "close": 0.89, "volume": 76761.0}, {"date": "2016-03-02", "close": 0.89, "volume": 1038871.0}, {"date": "2016-03-03", "close": 0.915, "volume": 114388.0}, {"date": "2016-03-04", "close": 0.925, "volume": 78000.0}, {"date": "2016-03-07", "close": 0.96, "volume": 240308.0}, {"date": "2016-03-08", "close": 0.935, "volume": 151255.0}, {"date": "2016-03-09", "close": 0.975, "volume": 100205.0}, {"date": "2016-03-10", "close": 0.955, "volume": 130968.0}, {"date": "2016-03-11", "close": 0.975, "volume": 117826.0}, {"date": "2016-03-14", "close": 1.015, "volume": 331638.0}, {"date": "2016-03-15", "close": 1.0, "volume": 183838.0}, {"date": "2016-03-16", "close": 1.01, "volume": 189994.0}, {"date": "2016-03-17", "close": 1.0, "volume": 516933.0}, {"date": "2016-03-18", "close": 0.92, "volume": 60380.0}, {"date": "2016-03-21", "close": 0.9, "volume": 104822.0}, {"date": "2016-03-22", "close": 0.91, "volume": 41333.0}, {"date": "2016-03-23", "close": 0.9, "volume": 153693.0}, {"date": "2016-03-24", "close": 0.87, "volume": 48120.0}, {"date": "2016-03-29", "close": 0.89, "volume": 23101.0}, {"date": "2016-03-30", "close": 0.86, "volume": 87951.0}, {"date": "2016-03-31", "close": 0.82, "volume": 74436.0}, {"date": "2016-04-01", "close": 0.85, "volume": 58653.0}, {"date": "2016-04-05", "close": 0.85, "volume": 26239.0}, {"date": "2016-04-06", "close": 0.85, "volume": 53063.0}, {"date": "2016-04-08", "close": 0.87, "volume": 72372.0}, {"date": "2016-04-11", "close": 0.85, "volume": 20089.0}, {"date": "2016-04-12", "close": 0.83, "volume": 34400.0}, {"date": "2016-04-13", "close": 0.83, "volume": 29426.0}, {"date": "2016-04-14", "close": 0.845, "volume": 73732.0}, {"date": "2016-04-15", "close": 0.85, "volume": 36950.0}, {"date": "2016-04-18", "close": 0.85, "volume": 132044.0}, {"date": "2016-04-19", "close": 0.85, "volume": 174973.0}, {"date": "2016-04-20", "close": 0.86, "volume": 68730.0}, {"date": "2016-04-21", "close": 0.85, "volume": 84940.0}, {"date": "2016-04-22", "close": 0.87, "volume": 41405.0}, {"date": "2016-04-26", "close": 0.865, "volume": 61711.0}, {"date": "2016-04-27", "close": 0.88, "volume": 91024.0}, {"date": "2016-04-28", "close": 0.88, "volume": 84118.0}, {"date": "2016-04-29", "close": 0.88, "volume": 126359.0}, {"date": "2016-05-02", "close": 0.9, "volume": 252439.0}, {"date": "2016-05-03", "close": 0.9, "volume": 287899.0}, {"date": "2016-05-04", "close": 0.91, "volume": 17125.0}, {"date": "2016-05-05", "close": 0.95, "volume": 567099.0}, {"date": "2016-05-06", "close": 0.93, "volume": 40767.0}, {"date": "2016-05-09", "close": 0.94, "volume": 177816.0}, {"date": "2016-05-10", "close": 0.94, "volume": 44638.0}, {"date": "2016-05-11", "close": 0.93, "volume": 38893.0}, {"date": "2016-05-12", "close": 0.915, "volume": 47599.0}, {"date": "2016-05-13", "close": 0.94, "volume": 40417.0}, {"date": "2016-05-16", "close": 0.925, "volume": 65088.0}, {"date": "2016-05-17", "close": 0.95, "volume": 127194.0}, {"date": "2016-05-19", "close": 0.945, "volume": 18000.0}, {"date": "2016-05-20", "close": 0.93, "volume": 181857.0}, {"date": "2016-05-23", "close": 0.945, "volume": 55659.0}, {"date": "2016-05-24", "close": 0.92, "volume": 93498.0}, {"date": "2016-05-25", "close": 0.93, "volume": 1008500.0}, {"date": "2016-05-26", "close": 0.92, "volume": 107012.0}, {"date": "2016-05-27", "close": 0.92, "volume": 33182.0}, {"date": "2016-05-30", "close": 0.92, "volume": 5466.0}, {"date": "2016-05-31", "close": 0.915, "volume": 107672.0}, {"date": "2016-06-01", "close": 0.905, "volume": 1326840.0}, {"date": "2016-06-02", "close": 0.9, "volume": 133527.0}, {"date": "2016-06-03", "close": 0.935, "volume": 62111.0}, {"date": "2016-06-06", "close": 0.925, "volume": 55375.0}, {"date": "2016-06-07", "close": 0.92, "volume": 44273.0}, {"date": "2016-06-08", "close": 0.9, "volume": 361309.0}, {"date": "2016-06-09", "close": 0.93, "volume": 109938.0}, {"date": "2016-06-10", "close": 0.9, "volume": 56900.0}, {"date": "2016-06-14", "close": 0.9, "volume": 52834.0}, {"date": "2016-06-15", "close": 0.88, "volume": 69751.0}, {"date": "2016-06-16", "close": 0.86, "volume": 74775.0}, {"date": "2016-06-17", "close": 0.84, "volume": 166374.0}, {"date": "2016-06-20", "close": 0.84, "volume": 59252.0}, {"date": "2016-06-21", "close": 0.87, "volume": 195156.0}, {"date": "2016-06-22", "close": 0.86, "volume": 243572.0}, {"date": "2016-06-23", "close": 0.87, "volume": 33810.0}, {"date": "2016-06-24", "close": 0.855, "volume": 75936.0}, {"date": "2016-06-27", "close": 0.85, "volume": 308820.0}, {"date": "2016-06-28", "close": 0.85, "volume": 158459.0}, {"date": "2016-06-29", "close": 0.84, "volume": 110148.0}, {"date": "2016-06-30", "close": 0.875, "volume": 60252.0}, {"date": "2016-07-01", "close": 0.89, "volume": 108368.0}, {"date": "2016-07-04", "close": 0.925, "volume": 43682.0}, {"date": "2016-07-05", "close": 0.93, "volume": 34731.0}, {"date": "2016-07-06", "close": 0.92, "volume": 6519.0}, {"date": "2016-07-08", "close": 0.92, "volume": 22986.0}, {"date": "2016-07-11", "close": 0.935, "volume": 10578.0}, {"date": "2016-07-12", "close": 0.93, "volume": 17025.0}, {"date": "2016-07-13", "close": 0.93, "volume": 10976.0}, {"date": "2016-07-14", "close": 0.935, "volume": 15000.0}, {"date": "2016-07-15", "close": 0.93, "volume": 16432.0}, {"date": "2016-07-18", "close": 0.93, "volume": 16700.0}, {"date": "2016-07-19", "close": 0.94, "volume": 18000.0}, {"date": "2016-07-20", "close": 0.94, "volume": 74376.0}, {"date": "2016-07-21", "close": 0.95, "volume": 177046.0}, {"date": "2016-07-22", "close": 0.935, "volume": 89127.0}, {"date": "2016-07-25", "close": 0.955, "volume": 75093.0}, {"date": "2016-07-26", "close": 0.95, "volume": 55557.0}, {"date": "2016-07-27", "close": 0.94, "volume": 11000.0}, {"date": "2016-07-28", "close": 0.95, "volume": 10003.0}, {"date": "2016-07-29", "close": 1.095, "volume": 783737.0}, {"date": "2016-08-01", "close": 1.12, "volume": 742883.0}, {"date": "2016-08-02", "close": 1.17, "volume": 700639.0}, {"date": "2016-08-03", "close": 1.15, "volume": 653999.0}, {"date": "2016-08-04", "close": 1.18, "volume": 244105.0}, {"date": "2016-08-05", "close": 1.16, "volume": 128499.0}, {"date": "2016-08-08", "close": 1.14, "volume": 235423.0}, {"date": "2016-08-09", "close": 1.16, "volume": 57739.0}, {"date": "2016-08-10", "close": 1.17, "volume": 69967.0}, {"date": "2016-08-11", "close": 1.18, "volume": 55058.0}, {"date": "2016-08-12", "close": 1.185, "volume": 83327.0}, {"date": "2016-08-15", "close": 1.17, "volume": 14560.0}, {"date": "2016-08-16", "close": 1.16, "volume": 66513.0}, {"date": "2016-08-17", "close": 1.18, "volume": 473023.0}, {"date": "2016-08-18", "close": 1.225, "volume": 452900.0}, {"date": "2016-08-19", "close": 1.235, "volume": 170659.0}, {"date": "2016-08-22", "close": 1.065, "volume": 2018966.0}, {"date": "2016-08-23", "close": 1.135, "volume": 799986.0}, {"date": "2016-08-24", "close": 1.145, "volume": 454263.0}, {"date": "2016-08-25", "close": 1.15, "volume": 223579.0}, {"date": "2016-08-26", "close": 1.165, "volume": 155923.0}, {"date": "2016-08-29", "close": 1.15, "volume": 211000.0}, {"date": "2016-08-30", "close": 1.125, "volume": 126857.0}, {"date": "2016-08-31", "close": 1.14, "volume": 136722.0}, {"date": "2016-09-01", "close": 1.155, "volume": 83801.0}, {"date": "2016-09-02", "close": 1.135, "volume": 43078.0}, {"date": "2016-09-05", "close": 1.13, "volume": 30308.0}, {"date": "2016-09-06", "close": 1.135, "volume": 41383.0}, {"date": "2016-09-07", "close": 1.16, "volume": 68365.0}, {"date": "2016-09-08", "close": 1.15, "volume": 40510.0}, {"date": "2016-09-09", "close": 1.14, "volume": 110815.0}, {"date": "2016-09-12", "close": 1.11, "volume": 250316.0}, {"date": "2016-09-13", "close": 1.125, "volume": 117056.0}, {"date": "2016-09-14", "close": 1.125, "volume": 54935.0}, {"date": "2016-09-15", "close": 1.11, "volume": 151203.0}, {"date": "2016-09-16", "close": 1.11, "volume": 32857.0}, {"date": "2016-09-19", "close": 1.11, "volume": 8000.0}, {"date": "2016-09-20", "close": 1.115, "volume": 85859.0}, {"date": "2016-09-21", "close": 1.115, "volume": 261638.0}, {"date": "2016-09-22", "close": 1.115, "volume": 75176.0}, {"date": "2016-09-23", "close": 1.1, "volume": 36750.0}, {"date": "2016-09-26", "close": 1.08, "volume": 219387.0}, {"date": "2016-09-27", "close": 1.105, "volume": 21781.0}, {"date": "2016-09-28", "close": 1.115, "volume": 50119.0}, {"date": "2016-09-29", "close": 1.115, "volume": 136397.0}, {"date": "2016-09-30", "close": 1.115, "volume": 169644.0}, {"date": "2016-10-03", "close": 1.09, "volume": 36166.0}, {"date": "2016-10-04", "close": 1.08, "volume": 35596.0}, {"date": "2016-10-05", "close": 1.11, "volume": 45184.0}, {"date": "2016-10-06", "close": 1.1, "volume": 76259.0}, {"date": "2016-10-07", "close": 1.11, "volume": 75351.0}, {"date": "2016-10-10", "close": 1.1, "volume": 4548.0}, {"date": "2016-10-11", "close": 1.09, "volume": 66913.0}, {"date": "2016-10-12", "close": 1.09, "volume": 82718.0}, {"date": "2016-10-13", "close": 1.07, "volume": 177064.0}, {"date": "2016-10-14", "close": 1.07, "volume": 99209.0}, {"date": "2016-10-17", "close": 1.045, "volume": 146518.0}, {"date": "2016-10-18", "close": 1.06, "volume": 183394.0}, {"date": "2016-10-19", "close": 1.08, "volume": 80102.0}, {"date": "2016-10-20", "close": 1.06, "volume": 71780.0}, {"date": "2016-10-21", "close": 1.09, "volume": 18975.0}, {"date": "2016-10-24", "close": 1.08, "volume": 16261.0}, {"date": "2016-10-25", "close": 1.08, "volume": 24324.0}, {"date": "2016-10-26", "close": 1.07, "volume": 60600.0}, {"date": "2016-10-27", "close": 1.1, "volume": 75199.0}, {"date": "2016-10-28", "close": 1.06, "volume": 67804.0}, {"date": "2016-10-31", "close": 1.06, "volume": 222495.0}, {"date": "2016-11-01", "close": 1.075, "volume": 1239.0}, {"date": "2016-11-02", "close": 1.055, "volume": 15240.0}, {"date": "2016-11-03", "close": 1.07, "volume": 24048.0}, {"date": "2016-11-04", "close": 1.045, "volume": 41475.0}, {"date": "2016-11-07", "close": 1.08, "volume": 59936.0}, {"date": "2016-11-08", "close": 1.075, "volume": 47323.0}, {"date": "2016-11-09", "close": 1.05, "volume": 342123.0}, {"date": "2016-11-10", "close": 1.06, "volume": 58327.0}, {"date": "2016-11-11", "close": 1.085, "volume": 70355.0}, {"date": "2016-11-14", "close": 1.1, "volume": 55019.0}, {"date": "2016-11-15", "close": 1.1, "volume": 124578.0}, {"date": "2016-11-16", "close": 1.1, "volume": 92409.0}, {"date": "2016-11-17", "close": 1.085, "volume": 646170.0}, {"date": "2016-11-18", "close": 1.08, "volume": 91574.0}, {"date": "2016-11-21", "close": 1.07, "volume": 323887.0}, {"date": "2016-11-22", "close": 1.06, "volume": 49568.0}, {"date": "2016-11-23", "close": 1.05, "volume": 39111.0}, {"date": "2016-11-24", "close": 1.05, "volume": 34683.0}, {"date": "2016-11-25", "close": 1.05, "volume": 209279.0}, {"date": "2016-11-28", "close": 1.05, "volume": 238211.0}, {"date": "2016-11-29", "close": 1.05, "volume": 18521.0}, {"date": "2016-11-30", "close": 1.05, "volume": 30702.0}, {"date": "2016-12-01", "close": 1.0, "volume": 52901.0}, {"date": "2016-12-02", "close": 1.03, "volume": 56431.0}, {"date": "2016-12-05", "close": 1.03, "volume": 125343.0}, {"date": "2016-12-06", "close": 1.03, "volume": 27268.0}, {"date": "2016-12-07", "close": 1.03, "volume": 104748.0}, {"date": "2016-12-08", "close": 1.03, "volume": 12678.0}, {"date": "2016-12-09", "close": 1.04, "volume": 39476.0}, {"date": "2016-12-12", "close": 1.035, "volume": 61923.0}, {"date": "2016-12-13", "close": 1.05, "volume": 42992.0}, {"date": "2016-12-14", "close": 1.05, "volume": 24256.0}, {"date": "2016-12-15", "close": 1.045, "volume": 9930.0}, {"date": "2016-12-16", "close": 1.045, "volume": 17048.0}, {"date": "2016-12-19", "close": 1.045, "volume": 76905.0}, {"date": "2016-12-20", "close": 1.035, "volume": 223594.0}, {"date": "2016-12-21", "close": 1.03, "volume": 23541.0}, {"date": "2016-12-22", "close": 1.045, "volume": 62360.0}, {"date": "2016-12-23", "close": 1.02, "volume": 55319.0}, {"date": "2016-12-28", "close": 1.025, "volume": 9348.0}, {"date": "2016-12-29", "close": 1.025, "volume": 32930.0}, {"date": "2016-12-30", "close": 1.03, "volume": 16610.0}, {"date": "2017-01-03", "close": 1.045, "volume": 64068.0}, {"date": "2017-01-04", "close": 1.04, "volume": 53179.0}, {"date": "2017-01-05", "close": 1.035, "volume": 55876.0}, {"date": "2017-01-06", "close": 1.035, "volume": 28658.0}, {"date": "2017-01-09", "close": 1.045, "volume": 124603.0}, {"date": "2017-01-10", "close": 1.035, "volume": 26087.0}, {"date": "2017-01-11", "close": 1.02, "volume": 34081.0}, {"date": "2017-01-12", "close": 1.02, "volume": 21211.0}, {"date": "2017-01-13", "close": 1.02, "volume": 25876.0}, {"date": "2017-01-16", "close": 1.04, "volume": 166904.0}, {"date": "2017-01-17", "close": 1.025, "volume": 10999.0}, {"date": "2017-01-18", "close": 1.03, "volume": 95905.0}, {"date": "2017-01-19", "close": 1.03, "volume": 25653.0}, {"date": "2017-01-20", "close": 1.025, "volume": 39712.0}, {"date": "2017-01-23", "close": 1.04, "volume": 58990.0}, {"date": "2017-01-24", "close": 1.025, "volume": 26501.0}, {"date": "2017-01-25", "close": 1.035, "volume": 83482.0}, {"date": "2017-01-27", "close": 1.035, "volume": 58530.0}, {"date": "2017-01-30", "close": 1.04, "volume": 26872.0}, {"date": "2017-01-31", "close": 1.035, "volume": 42352.0}, {"date": "2017-02-01", "close": 1.055, "volume": 217954.0}, {"date": "2017-02-02", "close": 1.05, "volume": 82532.0}, {"date": "2017-02-03", "close": 1.09, "volume": 43294.0}, {"date": "2017-02-06", "close": 1.04, "volume": 133497.0}, {"date": "2017-02-07", "close": 1.03, "volume": 118253.0}, {"date": "2017-02-08", "close": 1.04, "volume": 11420.0}, {"date": "2017-02-09", "close": 1.1, "volume": 617090.0}, {"date": "2017-02-10", "close": 1.12, "volume": 109567.0}, {"date": "2017-02-13", "close": 1.135, "volume": 124461.0}, {"date": "2017-02-14", "close": 1.14, "volume": 155852.0}, {"date": "2017-02-15", "close": 1.135, "volume": 186712.0}, {"date": "2017-02-16", "close": 1.12, "volume": 120929.0}, {"date": "2017-02-17", "close": 1.13, "volume": 47718.0}, {"date": "2017-02-20", "close": 1.12, "volume": 62360.0}, {"date": "2017-02-21", "close": 1.18, "volume": 772750.0}, {"date": "2017-02-22", "close": 1.24, "volume": 355395.0}, {"date": "2017-02-23", "close": 1.32, "volume": 901448.0}, {"date": "2017-02-24", "close": 1.3, "volume": 432278.0}, {"date": "2017-02-27", "close": 1.3, "volume": 224324.0}, {"date": "2017-02-28", "close": 1.295, "volume": 106672.0}, {"date": "2017-03-01", "close": 1.3, "volume": 410453.0}, {"date": "2017-03-02", "close": 1.31, "volume": 223125.0}, {"date": "2017-03-03", "close": 1.24, "volume": 253399.0}, {"date": "2017-03-06", "close": 1.25, "volume": 133115.0}, {"date": "2017-03-07", "close": 1.225, "volume": 116572.0}, {"date": "2017-03-08", "close": 1.245, "volume": 49674.0}, {"date": "2017-03-09", "close": 1.25, "volume": 210873.0}, {"date": "2017-03-10", "close": 1.24, "volume": 186831.0}, {"date": "2017-03-13", "close": 1.24, "volume": 77460.0}, {"date": "2017-03-14", "close": 1.225, "volume": 142206.0}, {"date": "2017-03-15", "close": 1.215, "volume": 26233.0}, {"date": "2017-03-16", "close": 1.185, "volume": 18113.0}, {"date": "2017-03-17", "close": 1.22, "volume": 123215.0}, {"date": "2017-03-20", "close": 1.29, "volume": 1631753.0}, {"date": "2017-03-21", "close": 1.38, "volume": 950613.0}, {"date": "2017-03-22", "close": 1.395, "volume": 411842.0}, {"date": "2017-03-23", "close": 1.4, "volume": 303916.0}, {"date": "2017-03-24", "close": 1.43, "volume": 383904.0}, {"date": "2017-03-27", "close": 1.45, "volume": 351473.0}, {"date": "2017-03-28", "close": 1.395, "volume": 198904.0}, {"date": "2017-03-29", "close": 1.4, "volume": 82545.0}, {"date": "2017-03-30", "close": 1.38, "volume": 49336.0}, {"date": "2017-03-31", "close": 1.4, "volume": 91801.0}, {"date": "2017-04-03", "close": 1.4, "volume": 246185.0}, {"date": "2017-04-04", "close": 1.39, "volume": 265242.0}, {"date": "2017-04-05", "close": 1.4, "volume": 249071.0}, {"date": "2017-04-06", "close": 1.4, "volume": 104860.0}, {"date": "2017-04-07", "close": 1.4, "volume": 142178.0}, {"date": "2017-04-10", "close": 1.4, "volume": 273819.0}, {"date": "2017-04-11", "close": 1.4, "volume": 27357.0}, {"date": "2017-04-12", "close": 1.375, "volume": 171862.0}, {"date": "2017-04-13", "close": 1.32, "volume": 230818.0}, {"date": "2017-04-18", "close": 1.31, "volume": 122588.0}, {"date": "2017-04-19", "close": 1.34, "volume": 131438.0}, {"date": "2017-04-20", "close": 1.32, "volume": 66867.0}, {"date": "2017-04-21", "close": 1.35, "volume": 113674.0}, {"date": "2017-04-24", "close": 1.37, "volume": 66581.0}, {"date": "2017-04-26", "close": 1.37, "volume": 142359.0}, {"date": "2017-04-27", "close": 1.355, "volume": 93325.0}, {"date": "2017-04-28", "close": 1.34, "volume": 21318.0}, {"date": "2017-05-01", "close": 1.315, "volume": 44598.0}, {"date": "2017-05-02", "close": 1.35, "volume": 81549.0}, {"date": "2017-05-03", "close": 1.34, "volume": 102617.0}, {"date": "2017-05-04", "close": 1.35, "volume": 147174.0}, {"date": "2017-05-05", "close": 1.345, "volume": 248360.0}, {"date": "2017-05-08", "close": 1.35, "volume": 132735.0}, {"date": "2017-05-09", "close": 1.31, "volume": 40059.0}, {"date": "2017-05-10", "close": 1.305, "volume": 106569.0}, {"date": "2017-05-11", "close": 1.32, "volume": 129322.0}, {"date": "2017-05-12", "close": 1.275, "volume": 54741.0}, {"date": "2017-05-15", "close": 1.23, "volume": 126706.0}, {"date": "2017-05-16", "close": 1.27, "volume": 61024.0}, {"date": "2017-05-17", "close": 1.27, "volume": 92439.0}, {"date": "2017-05-18", "close": 1.28, "volume": 83119.0}, {"date": "2017-05-19", "close": 1.275, "volume": 76158.0}, {"date": "2017-05-22", "close": 1.245, "volume": 104907.0}, {"date": "2017-05-23", "close": 1.25, "volume": 14158.0}, {"date": "2017-05-24", "close": 1.215, "volume": 56874.0}, {"date": "2017-05-25", "close": 1.24, "volume": 40912.0}, {"date": "2017-05-26", "close": 1.225, "volume": 90122.0}, {"date": "2017-05-29", "close": 1.24, "volume": 206198.0}, {"date": "2017-05-30", "close": 1.21, "volume": 259420.0}, {"date": "2017-05-31", "close": 1.21, "volume": 714119.0}, {"date": "2017-06-01", "close": 1.17, "volume": 540297.0}, {"date": "2017-06-02", "close": 1.16, "volume": 260355.0}, {"date": "2017-06-05", "close": 1.165, "volume": 168943.0}, {"date": "2017-06-06", "close": 1.17, "volume": 25333.0}, {"date": "2017-06-07", "close": 1.175, "volume": 63109.0}, {"date": "2017-06-08", "close": 1.175, "volume": 79317.0}, {"date": "2017-06-09", "close": 1.2, "volume": 32673.0}, {"date": "2017-06-13", "close": 1.22, "volume": 330073.0}, {"date": "2017-06-14", "close": 1.19, "volume": 53276.0}, {"date": "2017-06-15", "close": 1.18, "volume": 114210.0}, {"date": "2017-06-16", "close": 1.2, "volume": 209402.0}, {"date": "2017-06-19", "close": 1.2, "volume": 246101.0}, {"date": "2017-06-20", "close": 1.2, "volume": 134584.0}, {"date": "2017-06-21", "close": 1.2, "volume": 206978.0}, {"date": "2017-06-22", "close": 1.22, "volume": 264725.0}, {"date": "2017-06-23", "close": 1.205, "volume": 128712.0}, {"date": "2017-06-26", "close": 1.21, "volume": 68518.0}, {"date": "2017-06-27", "close": 1.23, "volume": 386837.0}, {"date": "2017-06-28", "close": 1.24, "volume": 153101.0}, {"date": "2017-06-29", "close": 1.31, "volume": 409276.0}, {"date": "2017-06-30", "close": 1.3, "volume": 42978.0}, {"date": "2017-07-03", "close": 1.31, "volume": 353708.0}, {"date": "2017-07-04", "close": 1.29, "volume": 687438.0}, {"date": "2017-07-05", "close": 1.305, "volume": 68528.0}, {"date": "2017-07-06", "close": 1.31, "volume": 88919.0}, {"date": "2017-07-07", "close": 1.35, "volume": 405695.0}, {"date": "2017-07-10", "close": 1.34, "volume": 151956.0}, {"date": "2017-07-11", "close": 1.34, "volume": 123852.0}, {"date": "2017-07-12", "close": 1.325, "volume": 157638.0}, {"date": "2017-07-13", "close": 1.33, "volume": 263869.0}, {"date": "2017-07-14", "close": 1.31, "volume": 56369.0}, {"date": "2017-07-17", "close": 1.32, "volume": 57216.0}, {"date": "2017-07-18", "close": 1.35, "volume": 213531.0}, {"date": "2017-07-19", "close": 1.35, "volume": 151761.0}, {"date": "2017-07-20", "close": 1.39, "volume": 176613.0}, {"date": "2017-07-21", "close": 1.385, "volume": 99374.0}, {"date": "2017-07-24", "close": 1.365, "volume": 110834.0}, {"date": "2017-07-25", "close": 1.38, "volume": 234368.0}, {"date": "2017-07-26", "close": 1.4, "volume": 181633.0}, {"date": "2017-07-27", "close": 1.41, "volume": 99369.0}, {"date": "2017-07-28", "close": 1.405, "volume": 252426.0}, {"date": "2017-07-31", "close": 1.425, "volume": 432797.0}, {"date": "2017-08-01", "close": 1.415, "volume": 95893.0}, {"date": "2017-08-02", "close": 1.41, "volume": 126412.0}, {"date": "2017-08-03", "close": 1.395, "volume": 253821.0}, {"date": "2017-08-04", "close": 1.37, "volume": 322614.0}, {"date": "2017-08-07", "close": 1.395, "volume": 25052.0}, {"date": "2017-08-08", "close": 1.41, "volume": 104973.0}, {"date": "2017-08-09", "close": 1.395, "volume": 44676.0}, {"date": "2017-08-10", "close": 1.415, "volume": 266614.0}, {"date": "2017-08-11", "close": 1.335, "volume": 71368.0}, {"date": "2017-08-14", "close": 1.365, "volume": 28713.0}, {"date": "2017-08-15", "close": 1.365, "volume": 51310.0}, {"date": "2017-08-16", "close": 1.365, "volume": 146659.0}, {"date": "2017-08-17", "close": 1.38, "volume": 94359.0}, {"date": "2017-08-18", "close": 1.375, "volume": 60665.0}, {"date": "2017-08-21", "close": 1.345, "volume": 189396.0}, {"date": "2017-08-22", "close": 1.32, "volume": 86928.0}, {"date": "2017-08-23", "close": 1.37, "volume": 349692.0}, {"date": "2017-08-24", "close": 1.37, "volume": 138735.0}, {"date": "2017-08-25", "close": 1.4, "volume": 888791.0}, {"date": "2017-08-28", "close": 1.45, "volume": 295812.0}, {"date": "2017-08-29", "close": 1.5, "volume": 410104.0}, {"date": "2017-08-30", "close": 1.58, "volume": 1207568.0}, {"date": "2017-08-31", "close": 1.55, "volume": 250218.0}, {"date": "2017-09-01", "close": 1.58, "volume": 533699.0}, {"date": "2017-09-04", "close": 1.53, "volume": 180731.0}, {"date": "2017-09-05", "close": 1.54, "volume": 244648.0}, {"date": "2017-09-06", "close": 1.53, "volume": 68403.0}, {"date": "2017-09-07", "close": 1.53, "volume": 73512.0}, {"date": "2017-09-08", "close": 1.525, "volume": 218527.0}, {"date": "2017-09-11", "close": 1.49, "volume": 208958.0}, {"date": "2017-09-12", "close": 1.48, "volume": 109082.0}, {"date": "2017-09-13", "close": 1.525, "volume": 319569.0}, {"date": "2017-09-14", "close": 1.52, "volume": 103963.0}, {"date": "2017-09-15", "close": 1.53, "volume": 38492.0}, {"date": "2017-09-18", "close": 1.525, "volume": 91930.0}, {"date": "2017-09-19", "close": 1.56, "volume": 307053.0}, {"date": "2017-09-20", "close": 1.56, "volume": 65261.0}, {"date": "2017-09-21", "close": 1.525, "volume": 80870.0}, {"date": "2017-09-22", "close": 1.515, "volume": 42993.0}, {"date": "2017-09-25", "close": 1.5, "volume": 39707.0}, {"date": "2017-09-26", "close": 1.5, "volume": 56140.0}, {"date": "2017-09-27", "close": 1.5, "volume": 20865.0}, {"date": "2017-09-28", "close": 1.5, "volume": 47316.0}, {"date": "2017-09-29", "close": 1.49, "volume": 119025.0}, {"date": "2017-10-02", "close": 1.45, "volume": 8483.0}, {"date": "2017-10-03", "close": 1.5, "volume": 70985.0}, {"date": "2017-10-04", "close": 1.5, "volume": 7176.0}, {"date": "2017-10-05", "close": 1.49, "volume": 101007.0}, {"date": "2017-10-06", "close": 1.415, "volume": 18001.0}, {"date": "2017-10-09", "close": 1.37, "volume": 33606.0}, {"date": "2017-10-10", "close": 1.355, "volume": 7323.0}, {"date": "2017-10-11", "close": 1.36, "volume": 3481.0}, {"date": "2017-10-12", "close": 1.39, "volume": 22373.0}, {"date": "2017-10-13", "close": 1.4, "volume": 59373.0}, {"date": "2017-10-16", "close": 1.41, "volume": 116103.0}, {"date": "2017-10-17", "close": 1.405, "volume": 138178.0}, {"date": "2017-10-18", "close": 1.395, "volume": 64900.0}, {"date": "2017-10-19", "close": 1.44, "volume": 39132.0}, {"date": "2017-10-20", "close": 1.385, "volume": 38745.0}, {"date": "2017-10-23", "close": 1.395, "volume": 42376.0}, {"date": "2017-10-24", "close": 1.47, "volume": 48337.0}, {"date": "2017-10-25", "close": 1.42, "volume": 41894.0}, {"date": "2017-10-26", "close": 1.385, "volume": 163656.0}, {"date": "2017-10-27", "close": 1.37, "volume": 91416.0}, {"date": "2017-10-30", "close": 1.355, "volume": 124277.0}, {"date": "2017-10-31", "close": 1.3, "volume": 264170.0}, {"date": "2017-11-01", "close": 1.315, "volume": 110589.0}, {"date": "2017-11-02", "close": 1.26, "volume": 137970.0}, {"date": "2017-11-03", "close": 1.29, "volume": 358744.0}, {"date": "2017-11-06", "close": 1.26, "volume": 118014.0}, {"date": "2017-11-07", "close": 1.27, "volume": 98592.0}, {"date": "2017-11-08", "close": 1.27, "volume": 46516.0}, {"date": "2017-11-09", "close": 1.23, "volume": 210914.0}, {"date": "2017-11-10", "close": 1.25, "volume": 81960.0}, {"date": "2017-11-13", "close": 1.25, "volume": 140917.0}, {"date": "2017-11-14", "close": 1.23, "volume": 287454.0}, {"date": "2017-11-15", "close": 1.25, "volume": 164663.0}, {"date": "2017-11-16", "close": 1.25, "volume": 115286.0}, {"date": "2017-11-17", "close": 1.25, "volume": 154098.0}, {"date": "2017-11-20", "close": 1.23, "volume": 121070.0}, {"date": "2017-11-21", "close": 0.93, "volume": 3729811.0}, {"date": "2017-11-22", "close": 0.93, "volume": 651041.0}, {"date": "2017-11-23", "close": 0.95, "volume": 698476.0}, {"date": "2017-11-24", "close": 0.975, "volume": 205715.0}, {"date": "2017-11-27", "close": 0.99, "volume": 288827.0}, {"date": "2017-11-28", "close": 1.035, "volume": 157401.0}, {"date": "2017-11-29", "close": 1.04, "volume": 111898.0}, {"date": "2017-11-30", "close": 1.0, "volume": 188895.0}, {"date": "2017-12-01", "close": 1.06, "volume": 344970.0}, {"date": "2017-12-04", "close": 1.075, "volume": 208636.0}, {"date": "2017-12-05", "close": 1.05, "volume": 195634.0}, {"date": "2017-12-06", "close": 1.06, "volume": 134533.0}, {"date": "2017-12-07", "close": 1.06, "volume": 74474.0}, {"date": "2017-12-08", "close": 1.11, "volume": 117619.0}, {"date": "2017-12-11", "close": 1.09, "volume": 86724.0}, {"date": "2017-12-12", "close": 1.05, "volume": 260071.0}, {"date": "2017-12-13", "close": 1.07, "volume": 106575.0}, {"date": "2017-12-14", "close": 1.045, "volume": 55429.0}, {"date": "2017-12-15", "close": 1.15, "volume": 717529.0}, {"date": "2017-12-18", "close": 1.14, "volume": 83698.0}, {"date": "2017-12-19", "close": 1.145, "volume": 204029.0}, {"date": "2017-12-20", "close": 1.15, "volume": 78401.0}, {"date": "2017-12-21", "close": 1.13, "volume": 169871.0}, {"date": "2017-12-22", "close": 1.135, "volume": 702886.0}, {"date": "2017-12-27", "close": 1.155, "volume": 92968.0}, {"date": "2017-12-28", "close": 1.15, "volume": 10816.0}, {"date": "2017-12-29", "close": 1.13, "volume": 67077.0}, {"date": "2018-01-02", "close": 1.15, "volume": 83688.0}, {"date": "2018-01-03", "close": 1.14, "volume": 49905.0}, {"date": "2018-01-04", "close": 1.15, "volume": 1094.0}, {"date": "2018-01-05", "close": 1.135, "volume": 56301.0}, {"date": "2018-01-08", "close": 1.135, "volume": 82402.0}, {"date": "2018-01-09", "close": 1.135, "volume": 100446.0}, {"date": "2018-01-10", "close": 1.155, "volume": 59298.0}, {"date": "2018-01-11", "close": 1.145, "volume": 30624.0}, {"date": "2018-01-12", "close": 1.155, "volume": 76625.0}, {"date": "2018-01-15", "close": 1.16, "volume": 70822.0}, {"date": "2018-01-16", "close": 1.205, "volume": 120075.0}, {"date": "2018-01-17", "close": 1.195, "volume": 91692.0}, {"date": "2018-01-18", "close": 1.2, "volume": 177625.0}, {"date": "2018-01-19", "close": 1.19, "volume": 128988.0}, {"date": "2018-01-22", "close": 1.19, "volume": 137227.0}, {"date": "2018-01-23", "close": 1.16, "volume": 136779.0}, {"date": "2018-01-24", "close": 1.17, "volume": 9634.0}, {"date": "2018-01-25", "close": 1.17, "volume": 31027.0}, {"date": "2018-01-29", "close": 1.17, "volume": 43266.0}, {"date": "2018-01-30", "close": 1.165, "volume": 38797.0}, {"date": "2018-01-31", "close": 1.195, "volume": 43693.0}, {"date": "2018-02-01", "close": 1.32, "volume": 380118.0}, {"date": "2018-02-02", "close": 1.37, "volume": 1542820.0}, {"date": "2018-02-05", "close": 1.33, "volume": 93903.0}, {"date": "2018-02-06", "close": 1.23, "volume": 214011.0}, {"date": "2018-02-07", "close": 1.25, "volume": 149065.0}, {"date": "2018-02-08", "close": 1.315, "volume": 64026.0}, {"date": "2018-02-09", "close": 1.3, "volume": 192280.0}, {"date": "2018-02-12", "close": 1.235, "volume": 44885.0}, {"date": "2018-02-13", "close": 1.265, "volume": 108386.0}, {"date": "2018-02-14", "close": 1.265, "volume": 119113.0}, {"date": "2018-02-15", "close": 1.265, "volume": 83304.0}, {"date": "2018-02-16", "close": 1.255, "volume": 56925.0}, {"date": "2018-02-19", "close": 1.25, "volume": 43133.0}, {"date": "2018-02-20", "close": 1.28, "volume": 103049.0}, {"date": "2018-02-21", "close": 1.3, "volume": 140468.0}, {"date": "2018-02-22", "close": 1.32, "volume": 108207.0}, {"date": "2018-02-23", "close": 1.365, "volume": 166644.0}, {"date": "2018-02-26", "close": 1.39, "volume": 79949.0}, {"date": "2018-02-27", "close": 1.38, "volume": 50060.0}, {"date": "2018-02-28", "close": 1.4, "volume": 218815.0}, {"date": "2018-03-01", "close": 1.37, "volume": 231619.0}, {"date": "2018-03-02", "close": 1.28, "volume": 144883.0}, {"date": "2018-03-05", "close": 1.29, "volume": 40492.0}, {"date": "2018-03-06", "close": 1.3, "volume": 83166.0}, {"date": "2018-03-07", "close": 1.3, "volume": 63012.0}, {"date": "2018-03-08", "close": 1.33, "volume": 70303.0}, {"date": "2018-03-09", "close": 1.335, "volume": 38833.0}, {"date": "2018-03-12", "close": 1.335, "volume": 35249.0}, {"date": "2018-03-13", "close": 1.33, "volume": 38467.0}, {"date": "2018-03-14", "close": 1.33, "volume": 25489.0}, {"date": "2018-03-15", "close": 1.335, "volume": 23020.0}, {"date": "2018-03-16", "close": 1.33, "volume": 64111.0}, {"date": "2018-03-19", "close": 1.32, "volume": 28635.0}, {"date": "2018-03-20", "close": 1.3, "volume": 99987.0}, {"date": "2018-03-21", "close": 1.3, "volume": 11492.0}, {"date": "2018-03-22", "close": 1.3, "volume": 91931.0}, {"date": "2018-03-23", "close": 1.3, "volume": 51413.0}, {"date": "2018-03-26", "close": 1.28, "volume": 467178.0}, {"date": "2018-03-27", "close": 1.3, "volume": 93201.0}, {"date": "2018-03-28", "close": 1.23, "volume": 120565.0}, {"date": "2018-03-29", "close": 1.245, "volume": 14008.0}, {"date": "2018-04-03", "close": 1.255, "volume": 86134.0}, {"date": "2018-04-04", "close": 1.3, "volume": 67027.0}, {"date": "2018-04-05", "close": 1.27, "volume": 5757.0}, {"date": "2018-04-06", "close": 1.265, "volume": 140056.0}, {"date": "2018-04-09", "close": 1.28, "volume": 12631.0}, {"date": "2018-04-10", "close": 1.28, "volume": 72157.0}, {"date": "2018-04-11", "close": 1.28, "volume": 20530.0}, {"date": "2018-04-13", "close": 1.29, "volume": 58521.0}, {"date": "2018-04-16", "close": 1.29, "volume": 25235.0}, {"date": "2018-04-17", "close": 1.3, "volume": 66195.0}, {"date": "2018-04-18", "close": 1.335, "volume": 21873.0}, {"date": "2018-04-19", "close": 1.315, "volume": 136810.0}, {"date": "2018-04-20", "close": 1.315, "volume": 14698.0}, {"date": "2018-04-23", "close": 1.3, "volume": 50183.0}, {"date": "2018-04-24", "close": 1.28, "volume": 73040.0}, {"date": "2018-04-26", "close": 1.285, "volume": 63331.0}, {"date": "2018-04-27", "close": 1.28, "volume": 72034.0}, {"date": "2018-04-30", "close": 1.255, "volume": 109852.0}, {"date": "2018-05-01", "close": 1.26, "volume": 37160.0}, {"date": "2018-05-02", "close": 1.26, "volume": 13084.0}, {"date": "2018-05-03", "close": 1.28, "volume": 106111.0}, {"date": "2018-05-04", "close": 1.255, "volume": 56785.0}, {"date": "2018-05-07", "close": 1.27, "volume": 246049.0}, {"date": "2018-05-08", "close": 1.3, "volume": 198965.0}, {"date": "2018-05-09", "close": 1.345, "volume": 63666.0}, {"date": "2018-05-10", "close": 1.34, "volume": 194710.0}, {"date": "2018-05-11", "close": 1.4, "volume": 155854.0}, {"date": "2018-05-14", "close": 1.4, "volume": 216663.0}, {"date": "2018-05-15", "close": 1.38, "volume": 117797.0}, {"date": "2018-05-16", "close": 1.44, "volume": 73489.0}, {"date": "2018-05-17", "close": 1.475, "volume": 68087.0}, {"date": "2018-05-18", "close": 1.46, "volume": 105368.0}, {"date": "2018-05-21", "close": 1.46, "volume": 271211.0}, {"date": "2018-05-22", "close": 1.49, "volume": 149300.0}, {"date": "2018-05-23", "close": 1.54, "volume": 193362.0}, {"date": "2018-05-24", "close": 1.48, "volume": 67650.0}, {"date": "2018-05-25", "close": 1.53, "volume": 74485.0}, {"date": "2018-05-28", "close": 1.54, "volume": 139331.0}, {"date": "2018-05-29", "close": 1.56, "volume": 96476.0}, {"date": "2018-05-30", "close": 1.54, "volume": 139555.0}, {"date": "2018-05-31", "close": 1.575, "volume": 160180.0}, {"date": "2018-06-01", "close": 1.6, "volume": 374084.0}, {"date": "2018-06-04", "close": 1.6, "volume": 93273.0}, {"date": "2018-06-05", "close": 1.61, "volume": 90383.0}, {"date": "2018-06-06", "close": 1.59, "volume": 1045744.0}, {"date": "2018-06-07", "close": 1.61, "volume": 68362.0}, {"date": "2018-06-08", "close": 1.63, "volume": 122773.0}, {"date": "2018-06-12", "close": 1.62, "volume": 64007.0}, {"date": "2018-06-13", "close": 1.68, "volume": 177023.0}, {"date": "2018-06-14", "close": 1.725, "volume": 694765.0}, {"date": "2018-06-15", "close": 1.76, "volume": 383396.0}, {"date": "2018-06-18", "close": 1.765, "volume": 211285.0}, {"date": "2018-06-19", "close": 1.795, "volume": 174585.0}, {"date": "2018-06-20", "close": 1.795, "volume": 310107.0}, {"date": "2018-06-21", "close": 1.75, "volume": 87078.0}, {"date": "2018-06-22", "close": 1.805, "volume": 102423.0}, {"date": "2018-06-25", "close": 1.8, "volume": 91656.0}, {"date": "2018-06-26", "close": 1.81, "volume": 125551.0}, {"date": "2018-06-27", "close": 1.74, "volume": 155934.0}, {"date": "2018-06-28", "close": 1.76, "volume": 116100.0}, {"date": "2018-06-29", "close": 1.705, "volume": 45208.0}, {"date": "2018-07-02", "close": 1.72, "volume": 55102.0}, {"date": "2018-07-03", "close": 1.73, "volume": 25045.0}, {"date": "2018-07-04", "close": 1.685, "volume": 183389.0}, {"date": "2018-07-05", "close": 1.715, "volume": 51657.0}, {"date": "2018-07-06", "close": 1.72, "volume": 80281.0}, {"date": "2018-07-09", "close": 1.71, "volume": 45409.0}, {"date": "2018-07-10", "close": 1.69, "volume": 76489.0}, {"date": "2018-07-11", "close": 1.685, "volume": 30461.0}, {"date": "2018-07-12", "close": 1.67, "volume": 29701.0}, {"date": "2018-07-13", "close": 1.655, "volume": 35253.0}, {"date": "2018-07-16", "close": 1.66, "volume": 52676.0}, {"date": "2018-07-17", "close": 1.655, "volume": 37850.0}, {"date": "2018-07-18", "close": 1.67, "volume": 26005.0}, {"date": "2018-07-19", "close": 1.68, "volume": 50210.0}, {"date": "2018-07-20", "close": 1.68, "volume": 46580.0}, {"date": "2018-07-23", "close": 1.68, "volume": 52496.0}, {"date": "2018-07-24", "close": 1.655, "volume": 32367.0}, {"date": "2018-07-25", "close": 1.695, "volume": 229137.0}, {"date": "2018-07-26", "close": 1.69, "volume": 74547.0}, {"date": "2018-07-27", "close": 1.685, "volume": 74007.0}, {"date": "2018-07-30", "close": 1.695, "volume": 275024.0}, {"date": "2018-07-31", "close": 1.69, "volume": 404711.0}, {"date": "2018-08-01", "close": 1.66, "volume": 157882.0}, {"date": "2018-08-02", "close": 1.66, "volume": 85502.0}, {"date": "2018-08-03", "close": 1.675, "volume": 136142.0}, {"date": "2018-08-06", "close": 1.66, "volume": 28266.0}, {"date": "2018-08-07", "close": 1.685, "volume": 70339.0}, {"date": "2018-08-08", "close": 1.65, "volume": 12295.0}, {"date": "2018-08-09", "close": 1.665, "volume": 42987.0}, {"date": "2018-08-10", "close": 1.65, "volume": 58647.0}, {"date": "2018-08-13", "close": 1.63, "volume": 106169.0}, {"date": "2018-08-14", "close": 1.63, "volume": 51236.0}, {"date": "2018-08-15", "close": 1.67, "volume": 61914.0}, {"date": "2018-08-16", "close": 1.64, "volume": 30796.0}, {"date": "2018-08-17", "close": 1.64, "volume": 3.0}, {"date": "2018-08-20", "close": 1.63, "volume": 33305.0}, {"date": "2018-08-21", "close": 1.625, "volume": 30673.0}, {"date": "2018-08-22", "close": 1.635, "volume": 126355.0}, {"date": "2018-08-23", "close": 1.65, "volume": 128064.0}, {"date": "2018-08-24", "close": 1.67, "volume": 79868.0}, {"date": "2018-08-27", "close": 1.68, "volume": 182903.0}, {"date": "2018-08-28", "close": 1.7, "volume": 212796.0}, {"date": "2018-08-29", "close": 1.67, "volume": 160908.0}, {"date": "2018-08-30", "close": 1.68, "volume": 237741.0}, {"date": "2018-08-31", "close": 1.68, "volume": 162563.0}, {"date": "2018-09-03", "close": 1.68, "volume": 106379.0}, {"date": "2018-09-04", "close": 1.675, "volume": 28242.0}, {"date": "2018-09-05", "close": 1.67, "volume": 232796.0}, {"date": "2018-09-06", "close": 1.68, "volume": 136498.0}, {"date": "2018-09-07", "close": 1.685, "volume": 132613.0}, {"date": "2018-09-10", "close": 1.74, "volume": 77720.0}, {"date": "2018-09-11", "close": 1.73, "volume": 15748.0}, {"date": "2018-09-12", "close": 1.705, "volume": 96901.0}, {"date": "2018-09-13", "close": 1.675, "volume": 61213.0}, {"date": "2018-09-14", "close": 1.64, "volume": 44141.0}, {"date": "2018-09-17", "close": 1.58, "volume": 152073.0}, {"date": "2018-09-18", "close": 1.58, "volume": 78888.0}, {"date": "2018-09-19", "close": 1.55, "volume": 49919.0}, {"date": "2018-09-20", "close": 1.47, "volume": 240755.0}, {"date": "2018-09-21", "close": 1.475, "volume": 436452.0}, {"date": "2018-09-24", "close": 1.49, "volume": 102135.0}, {"date": "2018-09-25", "close": 1.545, "volume": 93358.0}, {"date": "2018-09-26", "close": 1.57, "volume": 117246.0}, {"date": "2018-09-27", "close": 1.6, "volume": 38207.0}, {"date": "2018-09-28", "close": 1.58, "volume": 50258.0}, {"date": "2018-10-01", "close": 1.57, "volume": 38821.0}, {"date": "2018-10-02", "close": 1.51, "volume": 76117.0}, {"date": "2018-10-03", "close": 1.505, "volume": 10000.0}, {"date": "2018-10-04", "close": 1.53, "volume": 66145.0}, {"date": "2018-10-05", "close": 1.54, "volume": 39134.0}, {"date": "2018-10-08", "close": 1.565, "volume": 109348.0}, {"date": "2018-10-09", "close": 1.55, "volume": 65384.0}, {"date": "2018-10-10", "close": 1.51, "volume": 73905.0}, {"date": "2018-10-11", "close": 1.455, "volume": 136911.0}, {"date": "2018-10-12", "close": 1.46, "volume": 73703.0}, {"date": "2018-10-15", "close": 1.52, "volume": 152135.0}, {"date": "2018-10-16", "close": 1.5, "volume": 43115.0}, {"date": "2018-10-17", "close": 1.515, "volume": 242458.0}, {"date": "2018-10-18", "close": 1.54, "volume": 635443.0}, {"date": "2018-10-19", "close": 1.545, "volume": 74290.0}, {"date": "2018-10-22", "close": 1.515, "volume": 725.0}, {"date": "2018-10-23", "close": 1.46, "volume": 13419.0}, {"date": "2018-10-24", "close": 1.45, "volume": 36595.0}, {"date": "2018-10-25", "close": 1.35, "volume": 108540.0}, {"date": "2018-10-26", "close": 1.36, "volume": 57870.0}, {"date": "2018-10-29", "close": 1.35, "volume": 17071.0}, {"date": "2018-10-30", "close": 1.4, "volume": 16218.0}, {"date": "2018-10-31", "close": 1.39, "volume": 44036.0}, {"date": "2018-11-01", "close": 1.365, "volume": 381725.0}, {"date": "2018-11-02", "close": 1.345, "volume": 19133.0}, {"date": "2018-11-05", "close": 1.345, "volume": 275482.0}, {"date": "2018-11-06", "close": 1.33, "volume": 218193.0}, {"date": "2018-11-07", "close": 1.32, "volume": 26746.0}, {"date": "2018-11-08", "close": 1.345, "volume": 31372.0}, {"date": "2018-11-09", "close": 1.33, "volume": 38397.0}, {"date": "2018-11-12", "close": 1.36, "volume": 259297.0}, {"date": "2018-11-13", "close": 1.335, "volume": 16231.0}, {"date": "2018-11-14", "close": 1.325, "volume": 43676.0}, {"date": "2018-11-15", "close": 1.335, "volume": 84558.0}, {"date": "2018-11-16", "close": 1.33, "volume": 54559.0}, {"date": "2018-11-19", "close": 1.32, "volume": 188801.0}, {"date": "2018-11-20", "close": 1.22, "volume": 224730.0}, {"date": "2018-11-21", "close": 1.24, "volume": 37907.0}, {"date": "2018-11-22", "close": 1.26, "volume": 122305.0}, {"date": "2018-11-23", "close": 1.29, "volume": 239340.0}, {"date": "2018-11-26", "close": 1.3, "volume": 146193.0}, {"date": "2018-11-27", "close": 1.3, "volume": 64849.0}, {"date": "2018-11-28", "close": 1.3, "volume": 121189.0}, {"date": "2018-11-29", "close": 1.305, "volume": 112725.0}, {"date": "2018-11-30", "close": 1.305, "volume": 64520.0}, {"date": "2018-12-03", "close": 1.35, "volume": 90525.0}, {"date": "2018-12-04", "close": 1.3, "volume": 5981.0}, {"date": "2018-12-05", "close": 1.26, "volume": 149627.0}, {"date": "2018-12-06", "close": 1.265, "volume": 70456.0}, {"date": "2018-12-07", "close": 1.29, "volume": 58435.0}, {"date": "2018-12-10", "close": 1.26, "volume": 7504.0}, {"date": "2018-12-11", "close": 1.25, "volume": 79519.0}, {"date": "2018-12-12", "close": 1.27, "volume": 112815.0}, {"date": "2018-12-13", "close": 1.29, "volume": 38817.0}, {"date": "2018-12-14", "close": 1.265, "volume": 28934.0}, {"date": "2018-12-17", "close": 1.25, "volume": 145618.0}, {"date": "2018-12-18", "close": 1.265, "volume": 25317.0}, {"date": "2018-12-19", "close": 1.28, "volume": 15506.0}, {"date": "2018-12-21", "close": 1.27, "volume": 25756.0}, {"date": "2018-12-24", "close": 1.23, "volume": 5000.0}, {"date": "2018-12-27", "close": 1.255, "volume": 12021.0}, {"date": "2018-12-28", "close": 1.25, "volume": 4118.0}, {"date": "2018-12-31", "close": 1.25, "volume": 5598.0}, {"date": "2019-01-02", "close": 1.22, "volume": 15459.0}, {"date": "2019-01-03", "close": 1.22, "volume": 12638.0}, {"date": "2019-01-07", "close": 1.225, "volume": 9951.0}, {"date": "2019-01-08", "close": 1.25, "volume": 7753.0}, {"date": "2019-01-09", "close": 1.22, "volume": 43754.0}, {"date": "2019-01-10", "close": 1.265, "volume": 1184.0}, {"date": "2019-01-11", "close": 1.255, "volume": 35690.0}, {"date": "2019-01-14", "close": 1.26, "volume": 36335.0}, {"date": "2019-01-15", "close": 1.24, "volume": 79082.0}, {"date": "2019-01-16", "close": 1.27, "volume": 143481.0}, {"date": "2019-01-17", "close": 1.255, "volume": 11506.0}, {"date": "2019-01-18", "close": 1.345, "volume": 347846.0}, {"date": "2019-01-21", "close": 1.34, "volume": 232469.0}, {"date": "2019-01-22", "close": 1.305, "volume": 148547.0}, {"date": "2019-01-23", "close": 1.32, "volume": 26118.0}, {"date": "2019-01-24", "close": 1.34, "volume": 9605.0}, {"date": "2019-01-25", "close": 1.345, "volume": 19978.0}, {"date": "2019-01-29", "close": 1.33, "volume": 26331.0}, {"date": "2019-01-30", "close": 1.305, "volume": 56265.0}, {"date": "2019-01-31", "close": 1.31, "volume": 20288.0}, {"date": "2019-02-01", "close": 1.32, "volume": 3999.0}, {"date": "2019-02-04", "close": 1.3, "volume": 92285.0}, {"date": "2019-02-05", "close": 1.32, "volume": 121756.0}, {"date": "2019-02-06", "close": 1.3, "volume": 21864.0}, {"date": "2019-02-07", "close": 1.28, "volume": 50076.0}, {"date": "2019-02-08", "close": 1.275, "volume": 51078.0}, {"date": "2019-02-11", "close": 1.27, "volume": 19422.0}, {"date": "2019-02-12", "close": 1.25, "volume": 87363.0}, {"date": "2019-02-13", "close": 1.235, "volume": 84978.0}, {"date": "2019-02-14", "close": 1.24, "volume": 49981.0}, {"date": "2019-02-15", "close": 1.245, "volume": 18985.0}, {"date": "2019-02-18", "close": 1.26, "volume": 176689.0}, {"date": "2019-02-19", "close": 1.24, "volume": 108613.0}, {"date": "2019-02-20", "close": 1.295, "volume": 326108.0}, {"date": "2019-02-21", "close": 1.285, "volume": 130769.0}, {"date": "2019-02-22", "close": 1.31, "volume": 46211.0}, {"date": "2019-02-25", "close": 1.31, "volume": 119273.0}, {"date": "2019-02-26", "close": 1.3, "volume": 67868.0}, {"date": "2019-02-27", "close": 1.32, "volume": 128612.0}, {"date": "2019-02-28", "close": 1.32, "volume": 435777.0}, {"date": "2019-03-01", "close": 1.26, "volume": 117239.0}, {"date": "2019-03-04", "close": 1.23, "volume": 100665.0}, {"date": "2019-03-05", "close": 1.21, "volume": 188383.0}, {"date": "2019-03-06", "close": 1.21, "volume": 69879.0}, {"date": "2019-03-07", "close": 1.15, "volume": 436708.0}, {"date": "2019-03-08", "close": 1.14, "volume": 457828.0}, {"date": "2019-03-11", "close": 1.13, "volume": 271640.0}, {"date": "2019-03-12", "close": 1.12, "volume": 271520.0}, {"date": "2019-03-13", "close": 1.135, "volume": 207037.0}, {"date": "2019-03-14", "close": 1.13, "volume": 723682.0}, {"date": "2019-03-15", "close": 1.13, "volume": 101610.0}, {"date": "2019-03-18", "close": 1.13, "volume": 73249.0}, {"date": "2019-03-19", "close": 1.12, "volume": 20537.0}, {"date": "2019-03-20", "close": 1.135, "volume": 414543.0}, {"date": "2019-03-21", "close": 1.135, "volume": 667473.0}, {"date": "2019-03-22", "close": 1.135, "volume": 249030.0}, {"date": "2019-03-25", "close": 1.115, "volume": 147349.0}, {"date": "2019-03-26", "close": 1.095, "volume": 119370.0}, {"date": "2019-03-27", "close": 1.1, "volume": 323558.0}, {"date": "2019-03-28", "close": 1.1, "volume": 201358.0}, {"date": "2019-03-29", "close": 1.11, "volume": 20687.0}, {"date": "2019-04-01", "close": 1.115, "volume": 110897.0}, {"date": "2019-04-02", "close": 1.105, "volume": 293521.0}, {"date": "2019-04-03", "close": 1.107, "volume": 232325.0}, {"date": "2019-04-04", "close": 1.105, "volume": 162245.0}, {"date": "2019-04-05", "close": 1.105, "volume": 38444.0}, {"date": "2019-04-08", "close": 1.11, "volume": 104211.0}, {"date": "2019-04-09", "close": 1.1, "volume": 62855.0}, {"date": "2019-04-10", "close": 1.1, "volume": 140789.0}, {"date": "2019-04-11", "close": 1.09, "volume": 133081.0}, {"date": "2019-04-12", "close": 1.07, "volume": 28604.0}, {"date": "2019-04-15", "close": 1.06, "volume": 145626.0}, {"date": "2019-04-16", "close": 1.035, "volume": 562902.0}, {"date": "2019-04-17", "close": 1.14, "volume": 715146.0}, {"date": "2019-04-18", "close": 1.21, "volume": 1516077.0}, {"date": "2019-04-23", "close": 1.185, "volume": 143154.0}, {"date": "2019-04-24", "close": 1.19, "volume": 35425.0}, {"date": "2019-04-26", "close": 1.23, "volume": 94489.0}, {"date": "2019-04-29", "close": 1.205, "volume": 93801.0}, {"date": "2019-04-30", "close": 1.2, "volume": 109720.0}, {"date": "2019-05-01", "close": 1.2, "volume": 94978.0}, {"date": "2019-05-02", "close": 1.19, "volume": 65615.0}, {"date": "2019-05-03", "close": 1.21, "volume": 74332.0}, {"date": "2019-05-06", "close": 1.2, "volume": 80980.0}, {"date": "2019-05-07", "close": 1.2, "volume": 31163.0}, {"date": "2019-05-08", "close": 1.175, "volume": 28918.0}, {"date": "2019-05-09", "close": 1.17, "volume": 570433.0}, {"date": "2019-05-10", "close": 1.185, "volume": 1052980.0}, {"date": "2019-05-13", "close": 1.19, "volume": 111413.0}, {"date": "2019-05-14", "close": 1.2, "volume": 62055.0}, {"date": "2019-05-15", "close": 1.185, "volume": 15142.0}, {"date": "2019-05-16", "close": 1.195, "volume": 14705.0}, {"date": "2019-05-17", "close": 1.22, "volume": 174865.0}, {"date": "2019-05-20", "close": 1.23, "volume": 74249.0}, {"date": "2019-05-21", "close": 1.245, "volume": 162225.0}, {"date": "2019-05-22", "close": 1.28, "volume": 382643.0}, {"date": "2019-05-23", "close": 1.295, "volume": 305384.0}, {"date": "2019-05-24", "close": 1.33, "volume": 44614.0}, {"date": "2019-05-27", "close": 1.31, "volume": 36593.0}, {"date": "2019-05-28", "close": 1.275, "volume": 919357.0}, {"date": "2019-05-29", "close": 1.27, "volume": 47420.0}, {"date": "2019-05-30", "close": 1.28, "volume": 47104.0}, {"date": "2019-05-31", "close": 1.315, "volume": 138217.0}, {"date": "2019-06-03", "close": 1.305, "volume": 75617.0}, {"date": "2019-06-04", "close": 1.3, "volume": 76012.0}, {"date": "2019-06-05", "close": 1.3, "volume": 192954.0}, {"date": "2019-06-06", "close": 1.29, "volume": 46460.0}, {"date": "2019-06-07", "close": 1.275, "volume": 112455.0}, {"date": "2019-06-11", "close": 1.28, "volume": 145746.0}, {"date": "2019-06-12", "close": 1.26, "volume": 52299.0}, {"date": "2019-06-13", "close": 1.26, "volume": 58884.0}, {"date": "2019-06-14", "close": 1.26, "volume": 22644.0}, {"date": "2019-06-17", "close": 1.26, "volume": 49991.0}, {"date": "2019-06-18", "close": 1.26, "volume": 12913.0}, {"date": "2019-06-19", "close": 1.28, "volume": 29610.0}, {"date": "2019-06-20", "close": 1.252, "volume": 131655.0}, {"date": "2019-06-21", "close": 1.24, "volume": 87356.0}, {"date": "2019-06-24", "close": 1.21, "volume": 147708.0}, {"date": "2019-06-25", "close": 1.215, "volume": 56409.0}, {"date": "2019-06-26", "close": 1.205, "volume": 82322.0}, {"date": "2019-06-27", "close": 1.205, "volume": 40328.0}, {"date": "2019-06-28", "close": 1.205, "volume": 96738.0}, {"date": "2019-07-01", "close": 1.23, "volume": 61601.0}, {"date": "2019-07-02", "close": 1.26, "volume": 56691.0}, {"date": "2019-07-03", "close": 1.26, "volume": 20389.0}, {"date": "2019-07-04", "close": 1.29, "volume": 80968.0}, {"date": "2019-07-05", "close": 1.3, "volume": 12142.0}, {"date": "2019-07-08", "close": 1.3, "volume": 464170.0}, {"date": "2019-07-09", "close": 1.325, "volume": 653333.0}, {"date": "2019-07-10", "close": 1.315, "volume": 80920.0}, {"date": "2019-07-11", "close": 1.33, "volume": 92509.0}, {"date": "2019-07-12", "close": 1.33, "volume": 118446.0}, {"date": "2019-07-15", "close": 1.35, "volume": 101117.0}, {"date": "2019-07-16", "close": 1.41, "volume": 517371.0}, {"date": "2019-07-17", "close": 1.43, "volume": 387906.0}, {"date": "2019-07-18", "close": 1.42, "volume": 114154.0}, {"date": "2019-07-19", "close": 1.38, "volume": 128690.0}, {"date": "2019-07-22", "close": 1.43, "volume": 97889.0}, {"date": "2019-07-23", "close": 1.43, "volume": 12609.0}, {"date": "2019-07-24", "close": 1.7, "volume": 1537080.0}, {"date": "2019-07-25", "close": 1.78, "volume": 808216.0}, {"date": "2019-07-26", "close": 1.895, "volume": 778707.0}, {"date": "2019-07-29", "close": 1.85, "volume": 485601.0}, {"date": "2019-07-30", "close": 1.855, "volume": 304026.0}, {"date": "2019-07-31", "close": 1.865, "volume": 282848.0}, {"date": "2019-08-01", "close": 1.85, "volume": 265267.0}, {"date": "2019-08-02", "close": 1.85, "volume": 93176.0}, {"date": "2019-08-05", "close": 1.865, "volume": 246821.0}, {"date": "2019-08-06", "close": 1.82, "volume": 239305.0}, {"date": "2019-08-07", "close": 1.855, "volume": 214910.0}, {"date": "2019-08-08", "close": 1.91, "volume": 252045.0}, {"date": "2019-08-09", "close": 1.9, "volume": 137593.0}, {"date": "2019-08-12", "close": 1.89, "volume": 166780.0}, {"date": "2019-08-13", "close": 1.87, "volume": 148779.0}, {"date": "2019-08-14", "close": 1.865, "volume": 1145306.0}, {"date": "2019-08-15", "close": 1.99, "volume": 1386414.0}, {"date": "2019-08-16", "close": 2.03, "volume": 1242443.0}, {"date": "2019-08-19", "close": 2.06, "volume": 181881.0}, {"date": "2019-08-20", "close": 2.14, "volume": 1013808.0}, {"date": "2019-08-21", "close": 2.14, "volume": 1036438.0}, {"date": "2019-08-22", "close": 2.17, "volume": 278714.0}, {"date": "2019-08-23", "close": 2.08, "volume": 402356.0}, {"date": "2019-08-26", "close": 2.09, "volume": 120006.0}, {"date": "2019-08-27", "close": 2.15, "volume": 106050.0}, {"date": "2019-08-28", "close": 2.2, "volume": 169448.0}, {"date": "2019-08-29", "close": 2.2, "volume": 50214.0}, {"date": "2019-08-30", "close": 2.13, "volume": 119251.0}, {"date": "2019-09-02", "close": 2.16, "volume": 48161.0}, {"date": "2019-09-03", "close": 2.15, "volume": 468704.0}, {"date": "2019-09-04", "close": 2.14, "volume": 121621.0}, {"date": "2019-09-05", "close": 2.23, "volume": 269530.0}, {"date": "2019-09-06", "close": 2.15, "volume": 158313.0}, {"date": "2019-09-09", "close": 2.22, "volume": 244033.0}, {"date": "2019-09-10", "close": 2.19, "volume": 145980.0}, {"date": "2019-09-11", "close": 2.21, "volume": 87394.0}, {"date": "2019-09-12", "close": 2.21, "volume": 206493.0}, {"date": "2019-09-13", "close": 2.24, "volume": 79872.0}, {"date": "2019-09-16", "close": 2.26, "volume": 215041.0}, {"date": "2019-09-17", "close": 2.21, "volume": 103344.0}, {"date": "2019-09-18", "close": 2.25, "volume": 69876.0}, {"date": "2019-09-19", "close": 2.19, "volume": 110289.0}, {"date": "2019-09-20", "close": 2.2, "volume": 363558.0}, {"date": "2019-09-23", "close": 2.21, "volume": 110398.0}, {"date": "2019-09-24", "close": 2.32, "volume": 590844.0}, {"date": "2019-09-25", "close": 2.45, "volume": 504118.0}, {"date": "2019-09-26", "close": 2.4, "volume": 677161.0}, {"date": "2019-09-27", "close": 2.51, "volume": 342896.0}, {"date": "2019-09-30", "close": 2.5, "volume": 79383.0}, {"date": "2019-10-01", "close": 2.45, "volume": 185078.0}, {"date": "2019-10-02", "close": 2.43, "volume": 81319.0}, {"date": "2019-10-03", "close": 2.38, "volume": 256017.0}, {"date": "2019-10-04", "close": 2.35, "volume": 46850.0}, {"date": "2019-10-07", "close": 2.48, "volume": 211276.0}, {"date": "2019-10-08", "close": 2.48, "volume": 63582.0}, {"date": "2019-10-09", "close": 2.38, "volume": 60617.0}, {"date": "2019-10-10", "close": 2.33, "volume": 76818.0}, {"date": "2019-10-11", "close": 2.26, "volume": 210193.0}, {"date": "2019-10-14", "close": 2.22, "volume": 132058.0}, {"date": "2019-10-15", "close": 2.29, "volume": 46854.0}, {"date": "2019-10-16", "close": 2.27, "volume": 151933.0}, {"date": "2019-10-17", "close": 2.28, "volume": 62578.0}, {"date": "2019-10-18", "close": 2.33, "volume": 126365.0}, {"date": "2019-10-21", "close": 2.37, "volume": 144242.0}, {"date": "2019-10-22", "close": 2.45, "volume": 90280.0}, {"date": "2019-10-23", "close": 2.36, "volume": 48688.0}, {"date": "2019-10-24", "close": 2.4, "volume": 340653.0}, {"date": "2019-10-25", "close": 2.33, "volume": 168588.0}, {"date": "2019-10-28", "close": 2.31, "volume": 68686.0}, {"date": "2019-10-29", "close": 2.41, "volume": 133412.0}, {"date": "2019-10-30", "close": 2.38, "volume": 59348.0}, {"date": "2019-10-31", "close": 2.31, "volume": 200650.0}, {"date": "2019-11-01", "close": 2.32, "volume": 29581.0}, {"date": "2019-11-04", "close": 2.43, "volume": 164481.0}, {"date": "2019-11-05", "close": 2.43, "volume": 45372.0}, {"date": "2019-11-06", "close": 2.41, "volume": 388957.0}, {"date": "2019-11-07", "close": 2.55, "volume": 294555.0}, {"date": "2019-11-08", "close": 2.5, "volume": 253643.0}, {"date": "2019-11-11", "close": 2.79, "volume": 675397.0}, {"date": "2019-11-12", "close": 2.72, "volume": 193749.0}, {"date": "2019-11-13", "close": 2.7, "volume": 220761.0}, {"date": "2019-11-14", "close": 2.72, "volume": 178810.0}, {"date": "2019-11-15", "close": 2.75, "volume": 579565.0}, {"date": "2019-11-18", "close": 2.64, "volume": 190799.0}, {"date": "2019-11-19", "close": 2.43, "volume": 338325.0}, {"date": "2019-11-20", "close": 2.4, "volume": 394798.0}, {"date": "2019-11-21", "close": 2.35, "volume": 282122.0}, {"date": "2019-11-22", "close": 2.32, "volume": 95922.0}, {"date": "2019-11-25", "close": 2.36, "volume": 195281.0}, {"date": "2019-11-26", "close": 2.4, "volume": 145567.0}, {"date": "2019-11-27", "close": 2.5, "volume": 187990.0}, {"date": "2019-11-28", "close": 2.43, "volume": 59387.0}, {"date": "2019-11-29", "close": 2.42, "volume": 336936.0}, {"date": "2019-12-02", "close": 2.41, "volume": 71057.0}, {"date": "2019-12-03", "close": 2.4, "volume": 82495.0}, {"date": "2019-12-04", "close": 2.4, "volume": 52201.0}, {"date": "2019-12-05", "close": 2.4, "volume": 33791.0}, {"date": "2019-12-06", "close": 2.4, "volume": 96775.0}, {"date": "2019-12-09", "close": 2.36, "volume": 88549.0}, {"date": "2019-12-10", "close": 2.4, "volume": 162001.0}, {"date": "2019-12-11", "close": 2.32, "volume": 81266.0}, {"date": "2019-12-12", "close": 2.32, "volume": 107663.0}, {"date": "2019-12-13", "close": 2.4, "volume": 693722.0}, {"date": "2019-12-16", "close": 2.5, "volume": 137912.0}, {"date": "2019-12-17", "close": 2.49, "volume": 49589.0}, {"date": "2019-12-18", "close": 2.4, "volume": 255699.0}, {"date": "2019-12-19", "close": 2.35, "volume": 93404.0}, {"date": "2019-12-20", "close": 2.44, "volume": 92756.0}, {"date": "2019-12-23", "close": 2.44, "volume": 157159.0}, {"date": "2019-12-24", "close": 2.48, "volume": 14020.0}, {"date": "2019-12-27", "close": 2.44, "volume": 67280.0}, {"date": "2019-12-30", "close": 2.48, "volume": 30339.0}, {"date": "2019-12-31", "close": 2.48, "volume": 11074.0}, {"date": "2020-01-02", "close": 2.46, "volume": 20831.0}, {"date": "2020-01-03", "close": 2.53, "volume": 8052.0}, {"date": "2020-01-06", "close": 2.65, "volume": 421290.0}, {"date": "2020-01-07", "close": 2.71, "volume": 311601.0}, {"date": "2020-01-08", "close": 2.59, "volume": 138154.0}, {"date": "2020-01-09", "close": 2.67, "volume": 224679.0}, {"date": "2020-01-10", "close": 2.85, "volume": 777047.0}, {"date": "2020-01-13", "close": 2.8, "volume": 308193.0}, {"date": "2020-01-14", "close": 2.9, "volume": 210634.0}, {"date": "2020-01-15", "close": 2.93, "volume": 115829.0}, {"date": "2020-01-16", "close": 2.84, "volume": 129111.0}, {"date": "2020-01-17", "close": 2.91, "volume": 392167.0}, {"date": "2020-01-20", "close": 2.86, "volume": 156826.0}, {"date": "2020-01-21", "close": 2.86, "volume": 361919.0}, {"date": "2020-01-22", "close": 2.95, "volume": 252746.0}, {"date": "2020-01-23", "close": 2.84, "volume": 50925.0}, {"date": "2020-01-24", "close": 2.8, "volume": 126988.0}, {"date": "2020-01-28", "close": 2.68, "volume": 561430.0}, {"date": "2020-01-29", "close": 2.72, "volume": 65228.0}, {"date": "2020-01-30", "close": 2.6, "volume": 471769.0}, {"date": "2020-01-31", "close": 2.71, "volume": 379267.0}, {"date": "2020-02-03", "close": 2.58, "volume": 845555.0}, {"date": "2020-02-04", "close": 2.71, "volume": 177534.0}, {"date": "2020-02-05", "close": 2.84, "volume": 211625.0}, {"date": "2020-02-06", "close": 2.85, "volume": 1462114.0}, {"date": "2020-02-07", "close": 2.83, "volume": 803537.0}, {"date": "2020-02-10", "close": 2.88, "volume": 1154111.0}, {"date": "2020-02-11", "close": 2.95, "volume": 1042227.0}, {"date": "2020-02-12", "close": 2.95, "volume": 721549.0}, {"date": "2020-02-13", "close": 3.02, "volume": 1925421.0}, {"date": "2020-02-14", "close": 3.05, "volume": 822227.0}, {"date": "2020-02-17", "close": 3.11, "volume": 1577077.0}, {"date": "2020-02-18", "close": 3.09, "volume": 1132303.0}, {"date": "2020-02-19", "close": 2.91, "volume": 1836011.0}, {"date": "2020-02-20", "close": 2.8, "volume": 688052.0}, {"date": "2020-02-21", "close": 2.83, "volume": 1530392.0}, {"date": "2020-02-24", "close": 2.82, "volume": 1056936.0}, {"date": "2020-02-25", "close": 2.8, "volume": 662533.0}, {"date": "2020-02-26", "close": 2.45, "volume": 916282.0}, {"date": "2020-02-27", "close": 2.3, "volume": 908348.0}, {"date": "2020-02-28", "close": 2.14, "volume": 1540362.0}, {"date": "2020-03-02", "close": 2.12, "volume": 1222213.0}, {"date": "2020-03-03", "close": 2.08, "volume": 1154044.0}, {"date": "2020-03-04", "close": 1.995, "volume": 291905.0}, {"date": "2020-03-05", "close": 2.05, "volume": 559463.0}, {"date": "2020-03-06", "close": 1.89, "volume": 540644.0}, {"date": "2020-03-09", "close": 1.68, "volume": 1076493.0}, {"date": "2020-03-10", "close": 1.79, "volume": 1279491.0}, {"date": "2020-03-11", "close": 1.65, "volume": 1024038.0}, {"date": "2020-03-12", "close": 1.56, "volume": 869859.0}, {"date": "2020-03-13", "close": 1.6, "volume": 547765.0}, {"date": "2020-03-16", "close": 1.565, "volume": 576369.0}, {"date": "2020-03-17", "close": 1.64, "volume": 454219.0}, {"date": "2020-03-18", "close": 1.6, "volume": 716542.0}, {"date": "2020-03-19", "close": 1.6, "volume": 514475.0}, {"date": "2020-03-20", "close": 1.55, "volume": 1413146.0}, {"date": "2020-03-23", "close": 1.44, "volume": 1186985.0}, {"date": "2020-03-24", "close": 1.77, "volume": 678617.0}, {"date": "2020-03-25", "close": 1.72, "volume": 176812.0}, {"date": "2020-03-26", "close": 1.675, "volume": 160408.0}, {"date": "2020-03-27", "close": 1.715, "volume": 587734.0}, {"date": "2020-03-30", "close": 1.835, "volume": 433386.0}, {"date": "2020-03-31", "close": 2.05, "volume": 715937.0}, {"date": "2020-04-01", "close": 2.18, "volume": 330797.0}, {"date": "2020-04-02", "close": 2.09, "volume": 380079.0}, {"date": "2020-04-03", "close": 2.17, "volume": 391429.0}, {"date": "2020-04-06", "close": 2.19, "volume": 572959.0}, {"date": "2020-04-07", "close": 2.22, "volume": 336221.0}, {"date": "2020-04-08", "close": 2.26, "volume": 433947.0}, {"date": "2020-04-09", "close": 2.4, "volume": 442818.0}, {"date": "2020-04-14", "close": 2.46, "volume": 267248.0}, {"date": "2020-04-15", "close": 2.55, "volume": 575378.0}, {"date": "2020-04-16", "close": 2.59, "volume": 897473.0}, {"date": "2020-04-17", "close": 2.65, "volume": 211139.0}, {"date": "2020-04-20", "close": 2.72, "volume": 726776.0}, {"date": "2020-04-21", "close": 2.62, "volume": 379796.0}, {"date": "2020-04-22", "close": 2.55, "volume": 402185.0}, {"date": "2020-04-23", "close": 2.7, "volume": 348249.0}, {"date": "2020-04-24", "close": 2.58, "volume": 470947.0}, {"date": "2020-04-27", "close": 2.65, "volume": 221657.0}, {"date": "2020-04-28", "close": 2.56, "volume": 248226.0}, {"date": "2020-04-29", "close": 2.6, "volume": 138048.0}, {"date": "2020-04-30", "close": 2.64, "volume": 179091.0}, {"date": "2020-05-01", "close": 2.55, "volume": 185737.0}, {"date": "2020-05-04", "close": 2.56, "volume": 203935.0}, {"date": "2020-05-05", "close": 2.72, "volume": 241302.0}, {"date": "2020-05-06", "close": 2.63, "volume": 149826.0}, {"date": "2020-05-07", "close": 2.75, "volume": 542901.0}, {"date": "2020-05-08", "close": 2.73, "volume": 268919.0}, {"date": "2020-05-11", "close": 2.88, "volume": 627549.0}, {"date": "2020-05-12", "close": 2.81, "volume": 453869.0}, {"date": "2020-05-13", "close": 2.78, "volume": 154136.0}, {"date": "2020-05-14", "close": 2.6, "volume": 463652.0}, {"date": "2020-05-15", "close": 2.66, "volume": 424294.0}, {"date": "2020-05-18", "close": 2.63, "volume": 145338.0}, {"date": "2020-05-19", "close": 2.64, "volume": 201944.0}, {"date": "2020-05-20", "close": 2.71, "volume": 569217.0}, {"date": "2020-05-21", "close": 2.7, "volume": 451143.0}, {"date": "2020-05-22", "close": 2.67, "volume": 217215.0}, {"date": "2020-05-25", "close": 2.67, "volume": 55307.0}, {"date": "2020-05-26", "close": 2.69, "volume": 198009.0}, {"date": "2020-05-27", "close": 2.62, "volume": 269677.0}, {"date": "2020-05-28", "close": 2.72, "volume": 292853.0}, {"date": "2020-05-29", "close": 2.73, "volume": 90840.0}, {"date": "2020-06-01", "close": 2.66, "volume": 217376.0}, {"date": "2020-06-02", "close": 2.82, "volume": 264727.0}, {"date": "2020-06-03", "close": 2.91, "volume": 338265.0}, {"date": "2020-06-04", "close": 2.84, "volume": 500188.0}, {"date": "2020-06-05", "close": 2.84, "volume": 158935.0}, {"date": "2020-06-09", "close": 2.99, "volume": 261806.0}, {"date": "2020-06-10", "close": 2.96, "volume": 323766.0}, {"date": "2020-06-11", "close": 2.91, "volume": 183807.0}, {"date": "2020-06-12", "close": 2.71, "volume": 745770.0}, {"date": "2020-06-15", "close": 2.72, "volume": 221471.0}, {"date": "2020-06-16", "close": 2.8, "volume": 114691.0}, {"date": "2020-06-17", "close": 2.8, "volume": 294438.0}, {"date": "2020-06-18", "close": 2.85, "volume": 166704.0}, {"date": "2020-06-19", "close": 2.95, "volume": 118880.0}, {"date": "2020-06-22", "close": 2.93, "volume": 234692.0}, {"date": "2020-06-23", "close": 2.91, "volume": 222907.0}, {"date": "2020-06-24", "close": 2.83, "volume": 552487.0}, {"date": "2020-06-25", "close": 2.85, "volume": 133156.0}, {"date": "2020-06-26", "close": 2.85, "volume": 115301.0}, {"date": "2020-06-29", "close": 2.74, "volume": 149436.0}, {"date": "2020-06-30", "close": 2.77, "volume": 90171.0}, {"date": "2020-07-01", "close": 2.77, "volume": 69084.0}, {"date": "2020-07-02", "close": 2.74, "volume": 406230.0}, {"date": "2020-07-03", "close": 2.83, "volume": 73238.0}, {"date": "2020-07-06", "close": 2.99, "volume": 272581.0}, {"date": "2020-07-07", "close": 2.9, "volume": 143877.0}, {"date": "2020-07-08", "close": 3.04, "volume": 588661.0}, {"date": "2020-07-09", "close": 3.0, "volume": 434400.0}, {"date": "2020-07-10", "close": 3.08, "volume": 190161.0}, {"date": "2020-07-13", "close": 2.92, "volume": 405494.0}, {"date": "2020-07-14", "close": 3.02, "volume": 172366.0}, {"date": "2020-07-15", "close": 3.1, "volume": 158282.0}, {"date": "2020-07-16", "close": 2.99, "volume": 190575.0}, {"date": "2020-07-17", "close": 2.92, "volume": 247588.0}, {"date": "2020-07-20", "close": 3.04, "volume": 208871.0}, {"date": "2020-07-21", "close": 3.03, "volume": 202256.0}, {"date": "2020-07-22", "close": 3.04, "volume": 47272.0}, {"date": "2020-07-23", "close": 3.0, "volume": 81830.0}, {"date": "2020-07-24", "close": 2.95, "volume": 87670.0}, {"date": "2020-07-27", "close": 2.97, "volume": 51652.0}, {"date": "2020-07-28", "close": 3.0, "volume": 661873.0}, {"date": "2020-07-29", "close": 3.0, "volume": 291052.0}, {"date": "2020-07-30", "close": 2.95, "volume": 322151.0}, {"date": "2020-07-31", "close": 2.95, "volume": 316689.0}, {"date": "2020-08-03", "close": 2.96, "volume": 292056.0}, {"date": "2020-08-04", "close": 2.9, "volume": 262752.0}, {"date": "2020-08-05", "close": 2.88, "volume": 523478.0}, {"date": "2020-08-06", "close": 2.76, "volume": 639685.0}, {"date": "2020-08-07", "close": 2.75, "volume": 1116611.0}, {"date": "2020-08-10", "close": 2.79, "volume": 396083.0}, {"date": "2020-08-11", "close": 2.78, "volume": 208470.0}, {"date": "2020-08-12", "close": 2.72, "volume": 222186.0}, {"date": "2020-08-13", "close": 2.71, "volume": 386188.0}, {"date": "2020-08-14", "close": 2.77, "volume": 293582.0}, {"date": "2020-08-17", "close": 2.87, "volume": 167381.0}, {"date": "2020-08-18", "close": 2.83, "volume": 267227.0}, {"date": "2020-08-19", "close": 2.94, "volume": 416616.0}, {"date": "2020-08-20", "close": 2.95, "volume": 245937.0}, {"date": "2020-08-21", "close": 3.06, "volume": 537035.0}, {"date": "2020-08-24", "close": 3.06, "volume": 267217.0}, {"date": "2020-08-25", "close": 3.06, "volume": 394256.0}, {"date": "2020-08-26", "close": 2.98, "volume": 122096.0}, {"date": "2020-08-27", "close": 3.02, "volume": 107942.0}, {"date": "2020-08-28", "close": 3.18, "volume": 1378936.0}, {"date": "2020-08-31", "close": 3.36, "volume": 929533.0}, {"date": "2020-09-01", "close": 3.26, "volume": 472664.0}, {"date": "2020-09-02", "close": 3.25, "volume": 350451.0}, {"date": "2020-09-03", "close": 3.21, "volume": 373225.0}, {"date": "2020-09-04", "close": 3.02, "volume": 355037.0}, {"date": "2020-09-07", "close": 3.06, "volume": 428236.0}, {"date": "2020-09-08", "close": 3.08, "volume": 90680.0}, {"date": "2020-09-09", "close": 2.97, "volume": 316607.0}, {"date": "2020-09-10", "close": 2.94, "volume": 207697.0}, {"date": "2020-09-11", "close": 2.92, "volume": 171489.0}, {"date": "2020-09-14", "close": 2.88, "volume": 262345.0}, {"date": "2020-09-15", "close": 2.95, "volume": 325468.0}, {"date": "2020-09-16", "close": 2.97, "volume": 312638.0}, {"date": "2020-09-17", "close": 2.97, "volume": 93895.0}, {"date": "2020-09-18", "close": 3.14, "volume": 263078.0}, {"date": "2020-09-21", "close": 3.06, "volume": 96064.0}, {"date": "2020-09-22", "close": 3.03, "volume": 81651.0}, {"date": "2020-09-23", "close": 2.99, "volume": 44752.0}, {"date": "2020-09-24", "close": 2.98, "volume": 135732.0}, {"date": "2020-09-25", "close": 3.0, "volume": 47358.0}, {"date": "2020-09-28", "close": 3.03, "volume": 55338.0}, {"date": "2020-09-29", "close": 3.04, "volume": 211755.0}, {"date": "2020-09-30", "close": 3.04, "volume": 119876.0}, {"date": "2020-10-01", "close": 2.91, "volume": 538143.0}, {"date": "2020-10-02", "close": 2.9, "volume": 127622.0}, {"date": "2020-10-05", "close": 2.93, "volume": 378350.0}, {"date": "2020-10-06", "close": 2.97, "volume": 372075.0}, {"date": "2020-10-07", "close": 3.02, "volume": 284016.0}, {"date": "2020-10-08", "close": 2.97, "volume": 142278.0}, {"date": "2020-10-09", "close": 2.99, "volume": 75123.0}, {"date": "2020-10-12", "close": 3.0, "volume": 104587.0}, {"date": "2020-10-13", "close": 2.98, "volume": 126011.0}, {"date": "2020-10-14", "close": 2.95, "volume": 80242.0}, {"date": "2020-10-15", "close": 2.88, "volume": 296079.0}, {"date": "2020-10-16", "close": 2.84, "volume": 203177.0}, {"date": "2020-10-19", "close": 2.82, "volume": 225470.0}, {"date": "2020-10-20", "close": 2.83, "volume": 253796.0}, {"date": "2020-10-21", "close": 2.64, "volume": 2017687.0}, {"date": "2020-10-22", "close": 2.57, "volume": 1148598.0}, {"date": "2020-10-23", "close": 2.53, "volume": 123968.0}, {"date": "2020-10-26", "close": 2.47, "volume": 422042.0}, {"date": "2020-10-28", "close": 2.28, "volume": 1252674.0}, {"date": "2020-10-29", "close": 2.27, "volume": 665547.0}, {"date": "2020-10-30", "close": 2.27, "volume": 622150.0}, {"date": "2020-11-02", "close": 2.2, "volume": 242177.0}, {"date": "2020-11-03", "close": 2.2, "volume": 185828.0}, {"date": "2020-11-04", "close": 2.21, "volume": 290353.0}, {"date": "2020-11-05", "close": 2.28, "volume": 1089281.0}, {"date": "2020-11-06", "close": 2.23, "volume": 360858.0}, {"date": "2020-11-09", "close": 2.27, "volume": 272796.0}, {"date": "2020-11-10", "close": 2.24, "volume": 481582.0}, {"date": "2020-11-11", "close": 2.22, "volume": 542320.0}, {"date": "2020-11-12", "close": 2.22, "volume": 701292.0}, {"date": "2020-11-13", "close": 2.21, "volume": 397601.0}, {"date": "2020-11-16", "close": 2.25, "volume": 103086.0}, {"date": "2020-11-17", "close": 2.23, "volume": 534130.0}, {"date": "2020-11-18", "close": 2.18, "volume": 449664.0}, {"date": "2020-11-19", "close": 2.15, "volume": 322550.0}, {"date": "2020-11-20", "close": 2.2, "volume": 628419.0}, {"date": "2020-11-23", "close": 2.17, "volume": 404112.0}, {"date": "2020-11-24", "close": 2.11, "volume": 653124.0}, {"date": "2020-11-25", "close": 2.09, "volume": 387550.0}, {"date": "2020-11-26", "close": 1.93, "volume": 2244648.0}, {"date": "2020-11-27", "close": 1.91, "volume": 890730.0}, {"date": "2020-11-30", "close": 1.825, "volume": 2428271.0}, {"date": "2020-12-01", "close": 1.195, "volume": 11914873.0}, {"date": "2020-12-02", "close": 1.25, "volume": 5718463.0}, {"date": "2020-12-03", "close": 1.4, "volume": 5111705.0}, {"date": "2020-12-04", "close": 1.35, "volume": 3140675.0}, {"date": "2020-12-07", "close": 1.265, "volume": 2649979.0}, {"date": "2020-12-08", "close": 1.23, "volume": 2080570.0}, {"date": "2020-12-09", "close": 1.25, "volume": 2702727.0}, {"date": "2020-12-10", "close": 1.15, "volume": 5022776.0}, {"date": "2020-12-11", "close": 1.225, "volume": 3113891.0}, {"date": "2020-12-14", "close": 1.3, "volume": 2121394.0}, {"date": "2020-12-15", "close": 1.35, "volume": 3474467.0}, {"date": "2020-12-16", "close": 1.325, "volume": 1733810.0}, {"date": "2020-12-17", "close": 1.395, "volume": 1518086.0}, {"date": "2020-12-18", "close": 1.335, "volume": 1354248.0}, {"date": "2020-12-21", "close": 1.32, "volume": 598156.0}, {"date": "2020-12-22", "close": 1.39, "volume": 1746937.0}, {"date": "2020-12-23", "close": 1.43, "volume": 768490.0}, {"date": "2020-12-24", "close": 1.415, "volume": 516603.0}, {"date": "2020-12-29", "close": 1.38, "volume": 889848.0}, {"date": "2020-12-30", "close": 1.385, "volume": 732092.0}, {"date": "2020-12-31", "close": 1.36, "volume": 347384.0}, {"date": "2021-01-04", "close": 1.425, "volume": 817931.0}, {"date": "2021-01-05", "close": 1.375, "volume": 863525.0}, {"date": "2021-01-06", "close": 1.4, "volume": 479754.0}, {"date": "2021-01-07", "close": 1.385, "volume": 862351.0}, {"date": "2021-01-08", "close": 1.41, "volume": 284519.0}, {"date": "2021-01-11", "close": 1.37, "volume": 643553.0}, {"date": "2021-01-12", "close": 1.38, "volume": 248320.0}, {"date": "2021-01-13", "close": 1.415, "volume": 715769.0}, {"date": "2021-01-14", "close": 1.39, "volume": 278003.0}, {"date": "2021-01-15", "close": 1.405, "volume": 271410.0}, {"date": "2021-01-18", "close": 1.37, "volume": 491712.0}, {"date": "2021-01-19", "close": 1.385, "volume": 248081.0}, {"date": "2021-01-20", "close": 1.42, "volume": 494994.0}, {"date": "2021-01-21", "close": 1.39, "volume": 266496.0}, {"date": "2021-01-22", "close": 1.39, "volume": 287691.0}, {"date": "2021-01-25", "close": 1.375, "volume": 291197.0}, {"date": "2021-01-27", "close": 1.38, "volume": 521885.0}, {"date": "2021-01-28", "close": 1.36, "volume": 435420.0}, {"date": "2021-01-29", "close": 1.375, "volume": 462051.0}, {"date": "2021-02-01", "close": 1.355, "volume": 357578.0}, {"date": "2021-02-02", "close": 1.36, "volume": 204466.0}, {"date": "2021-02-03", "close": 1.4, "volume": 459816.0}, {"date": "2021-02-04", "close": 1.4, "volume": 224446.0}, {"date": "2021-02-05", "close": 1.385, "volume": 228137.0}, {"date": "2021-02-08", "close": 1.375, "volume": 316499.0}, {"date": "2021-02-09", "close": 1.38, "volume": 222889.0}, {"date": "2021-02-10", "close": 1.375, "volume": 140161.0}, {"date": "2021-02-11", "close": 1.35, "volume": 491394.0}, {"date": "2021-02-12", "close": 1.325, "volume": 164003.0}, {"date": "2021-02-15", "close": 1.375, "volume": 207858.0}, {"date": "2021-02-16", "close": 1.365, "volume": 358062.0}, {"date": "2021-02-17", "close": 1.21, "volume": 3399918.0}, {"date": "2021-02-18", "close": 1.22, "volume": 1486894.0}, {"date": "2021-02-19", "close": 1.23, "volume": 2428799.0}, {"date": "2021-02-22", "close": 1.305, "volume": 744453.0}, {"date": "2021-02-23", "close": 1.245, "volume": 728761.0}, {"date": "2021-02-24", "close": 1.21, "volume": 980720.0}, {"date": "2021-02-25", "close": 1.23, "volume": 648580.0}, {"date": "2021-02-26", "close": 1.195, "volume": 679284.0}, {"date": "2021-03-01", "close": 1.205, "volume": 361663.0}, {"date": "2021-03-02", "close": 1.16, "volume": 548131.0}, {"date": "2021-03-03", "close": 1.175, "volume": 484110.0}, {"date": "2021-03-04", "close": 1.125, "volume": 949502.0}, {"date": "2021-03-05", "close": 1.155, "volume": 357378.0}, {"date": "2021-03-08", "close": 1.195, "volume": 552552.0}, {"date": "2021-03-09", "close": 1.19, "volume": 468073.0}, {"date": "2021-03-10", "close": 1.18, "volume": 386710.0}, {"date": "2021-03-11", "close": 1.235, "volume": 483898.0}, {"date": "2021-03-12", "close": 1.26, "volume": 416396.0}, {"date": "2021-03-15", "close": 1.22, "volume": 482170.0}, {"date": "2021-03-16", "close": 1.22, "volume": 473924.0}, {"date": "2021-03-17", "close": 1.23, "volume": 202310.0}, {"date": "2021-03-18", "close": 1.23, "volume": 453480.0}, {"date": "2021-03-19", "close": 1.24, "volume": 435211.0}, {"date": "2021-03-22", "close": 1.225, "volume": 405395.0}, {"date": "2021-03-23", "close": 1.22, "volume": 322172.0}, {"date": "2021-03-24", "close": 1.22, "volume": 222666.0}, {"date": "2021-03-25", "close": 1.41, "volume": 4254700.0}, {"date": "2021-03-26", "close": 1.455, "volume": 1817586.0}, {"date": "2021-03-29", "close": 1.425, "volume": 816461.0}, {"date": "2021-03-30", "close": 1.4, "volume": 1081579.0}, {"date": "2021-03-31", "close": 1.435, "volume": 505724.0}, {"date": "2021-04-01", "close": 1.415, "volume": 719516.0}, {"date": "2021-04-06", "close": 1.45, "volume": 489437.0}, {"date": "2021-04-07", "close": 1.415, "volume": 1139339.0}, {"date": "2021-04-08", "close": 1.435, "volume": 580923.0}, {"date": "2021-04-09", "close": 1.45, "volume": 240624.0}, {"date": "2021-04-12", "close": 1.44, "volume": 273847.0}, {"date": "2021-04-13", "close": 1.425, "volume": 277372.0}, {"date": "2021-04-14", "close": 1.43, "volume": 319342.0}, {"date": "2021-04-15", "close": 1.42, "volume": 370237.0}, {"date": "2021-04-16", "close": 1.43, "volume": 307846.0}, {"date": "2021-04-19", "close": 1.42, "volume": 621574.0}, {"date": "2021-04-20", "close": 1.415, "volume": 280450.0}, {"date": "2021-04-21", "close": 1.425, "volume": 330638.0}, {"date": "2021-04-22", "close": 1.425, "volume": 264019.0}, {"date": "2021-04-23", "close": 1.42, "volume": 675786.0}, {"date": "2021-04-26", "close": 1.42, "volume": 315937.0}, {"date": "2021-04-27", "close": 1.415, "volume": 263689.0}, {"date": "2021-04-29", "close": 1.535, "volume": 2433509.0}, {"date": "2021-04-30", "close": 1.53, "volume": 1703910.0}, {"date": "2021-05-03", "close": 1.5, "volume": 639520.0}, {"date": "2021-05-04", "close": 1.49, "volume": 927791.0}, {"date": "2021-05-05", "close": 1.5, "volume": 1045506.0}, {"date": "2021-05-06", "close": 1.47, "volume": 1377392.0}, {"date": "2021-05-07", "close": 1.44, "volume": 385127.0}, {"date": "2021-05-10", "close": 1.425, "volume": 570258.0}, {"date": "2021-05-11", "close": 1.395, "volume": 736538.0}, {"date": "2021-05-12", "close": 1.36, "volume": 738519.0}, {"date": "2021-05-13", "close": 1.39, "volume": 173230.0}, {"date": "2021-05-14", "close": 1.365, "volume": 205652.0}, {"date": "2021-05-17", "close": 1.4, "volume": 865818.0}, {"date": "2021-05-18", "close": 1.415, "volume": 141071.0}, {"date": "2021-05-19", "close": 1.43, "volume": 378795.0}, {"date": "2021-05-20", "close": 1.42, "volume": 693311.0}, {"date": "2021-05-21", "close": 1.405, "volume": 413593.0}, {"date": "2021-05-24", "close": 1.405, "volume": 263090.0}, {"date": "2021-05-25", "close": 1.41, "volume": 172642.0}, {"date": "2021-05-26", "close": 1.45, "volume": 2933766.0}, {"date": "2021-05-27", "close": 1.425, "volume": 200106.0}, {"date": "2021-05-28", "close": 1.445, "volume": 130909.0}, {"date": "2021-05-31", "close": 1.43, "volume": 64670.0}, {"date": "2021-06-01", "close": 1.405, "volume": 275414.0}, {"date": "2021-06-02", "close": 1.4, "volume": 127188.0}, {"date": "2021-06-03", "close": 1.405, "volume": 82326.0}, {"date": "2021-06-04", "close": 1.41, "volume": 144708.0}, {"date": "2021-06-07", "close": 1.4, "volume": 264105.0}, {"date": "2021-06-08", "close": 1.4, "volume": 79155.0}, {"date": "2021-06-09", "close": 1.4, "volume": 162005.0}, {"date": "2021-06-10", "close": 1.4, "volume": 290686.0}, {"date": "2021-06-11", "close": 1.445, "volume": 1540429.0}, {"date": "2021-06-15", "close": 1.225, "volume": 3147035.0}, {"date": "2021-06-16", "close": 1.2, "volume": 737006.0}, {"date": "2021-06-17", "close": 1.2, "volume": 307164.0}, {"date": "2021-06-18", "close": 1.2, "volume": 492467.0}, {"date": "2021-06-21", "close": 1.19, "volume": 310214.0}, {"date": "2021-06-22", "close": 1.17, "volume": 375056.0}, {"date": "2021-06-23", "close": 1.155, "volume": 649263.0}, {"date": "2021-06-24", "close": 1.15, "volume": 498279.0}, {"date": "2021-06-25", "close": 1.14, "volume": 602463.0}, {"date": "2021-06-28", "close": 1.13, "volume": 693507.0}, {"date": "2021-06-29", "close": 1.11, "volume": 537150.0}, {"date": "2021-06-30", "close": 1.1, "volume": 1195572.0}, {"date": "2021-07-01", "close": 1.115, "volume": 207397.0}, {"date": "2021-07-02", "close": 1.13, "volume": 121015.0}, {"date": "2021-07-05", "close": 1.13, "volume": 175012.0}, {"date": "2021-07-06", "close": 1.12, "volume": 124500.0}, {"date": "2021-07-07", "close": 1.125, "volume": 264588.0}, {"date": "2021-07-08", "close": 1.15, "volume": 196296.0}, {"date": "2021-07-09", "close": 1.15, "volume": 157458.0}, {"date": "2021-07-12", "close": 1.155, "volume": 163291.0}, {"date": "2021-07-13", "close": 1.145, "volume": 361745.0}, {"date": "2021-07-14", "close": 1.15, "volume": 512085.0}, {"date": "2021-07-15", "close": 1.155, "volume": 250571.0}, {"date": "2021-07-16", "close": 1.15, "volume": 213865.0}, {"date": "2021-07-19", "close": 1.165, "volume": 423412.0}, {"date": "2021-07-20", "close": 1.135, "volume": 351990.0}, {"date": "2021-07-21", "close": 1.155, "volume": 387916.0}, {"date": "2021-07-22", "close": 1.135, "volume": 544654.0}, {"date": "2021-07-23", "close": 1.14, "volume": 281161.0}, {"date": "2021-07-26", "close": 1.11, "volume": 461999.0}, {"date": "2021-07-27", "close": 1.11, "volume": 236659.0}, {"date": "2021-07-28", "close": 1.09, "volume": 520972.0}, {"date": "2021-07-29", "close": 1.085, "volume": 653384.0}, {"date": "2021-07-30", "close": 1.06, "volume": 1426951.0}, {"date": "2021-08-02", "close": 1.08, "volume": 93254.0}, {"date": "2021-08-03", "close": 1.085, "volume": 726831.0}, {"date": "2021-08-04", "close": 1.11, "volume": 249640.0}, {"date": "2021-08-05", "close": 1.125, "volume": 117028.0}, {"date": "2021-08-06", "close": 1.15, "volume": 135375.0}, {"date": "2021-08-09", "close": 1.145, "volume": 159677.0}, {"date": "2021-08-10", "close": 1.14, "volume": 77910.0}, {"date": "2021-08-11", "close": 1.115, "volume": 308504.0}, {"date": "2021-08-12", "close": 1.14, "volume": 179632.0}, {"date": "2021-08-13", "close": 1.13, "volume": 79679.0}, {"date": "2021-08-16", "close": 1.145, "volume": 61710.0}, {"date": "2021-08-17", "close": 1.155, "volume": 143414.0}, {"date": "2021-08-18", "close": 1.115, "volume": 464910.0}, {"date": "2021-08-19", "close": 1.115, "volume": 491127.0}, {"date": "2021-08-20", "close": 1.11, "volume": 445927.0}, {"date": "2021-08-23", "close": 1.095, "volume": 234141.0}, {"date": "2021-08-24", "close": 1.11, "volume": 172328.0}, {"date": "2021-08-25", "close": 1.125, "volume": 122547.0}, {"date": "2021-08-26", "close": 1.11, "volume": 45053.0}, {"date": "2021-08-27", "close": 1.13, "volume": 167421.0}, {"date": "2021-08-30", "close": 1.13, "volume": 32488.0}, {"date": "2021-08-31", "close": 1.085, "volume": 266124.0}, {"date": "2021-09-01", "close": 1.105, "volume": 86153.0}, {"date": "2021-09-02", "close": 1.1, "volume": 187061.0}, {"date": "2021-09-03", "close": 1.08, "volume": 227910.0}, {"date": "2021-09-06", "close": 1.06, "volume": 333801.0}, {"date": "2021-09-07", "close": 1.09, "volume": 209451.0}, {"date": "2021-09-08", "close": 1.08, "volume": 277997.0}, {"date": "2021-09-09", "close": 1.08, "volume": 271637.0}, {"date": "2021-09-10", "close": 1.08, "volume": 300070.0}, {"date": "2021-09-13", "close": 1.085, "volume": 92410.0}, {"date": "2021-09-14", "close": 1.08, "volume": 67517.0}, {"date": "2021-09-15", "close": 1.08, "volume": 79677.0}, {"date": "2021-09-16", "close": 1.08, "volume": 172193.0}, {"date": "2021-09-17", "close": 1.1, "volume": 284061.0}, {"date": "2021-09-20", "close": 1.07, "volume": 115231.0}, {"date": "2021-09-21", "close": 1.065, "volume": 216653.0}, {"date": "2021-09-22", "close": 1.06, "volume": 129955.0}, {"date": "2021-09-23", "close": 1.08, "volume": 121833.0}, {"date": "2021-09-24", "close": 1.08, "volume": 112179.0}, {"date": "2021-09-27", "close": 1.08, "volume": 51806.0}, {"date": "2021-09-28", "close": 1.095, "volume": 70650.0}, {"date": "2021-09-29", "close": 1.075, "volume": 106475.0}, {"date": "2021-09-30", "close": 1.08, "volume": 97590.0}, {"date": "2021-10-01", "close": 1.08, "volume": 25788.0}, {"date": "2021-10-04", "close": 1.08, "volume": 73323.0}, {"date": "2021-10-05", "close": 1.07, "volume": 78539.0}, {"date": "2021-10-06", "close": 1.06, "volume": 55110.0}, {"date": "2021-10-07", "close": 1.05, "volume": 69199.0}, {"date": "2021-10-08", "close": 1.06, "volume": 66456.0}, {"date": "2021-10-11", "close": 1.025, "volume": 237394.0}, {"date": "2021-10-12", "close": 1.02, "volume": 168400.0}, {"date": "2021-10-13", "close": 1.0, "volume": 154107.0}, {"date": "2021-10-14", "close": 1.02, "volume": 217091.0}, {"date": "2021-10-15", "close": 1.0, "volume": 409312.0}, {"date": "2021-10-18", "close": 1.0, "volume": 323540.0}, {"date": "2021-10-19", "close": 0.975, "volume": 174098.0}, {"date": "2021-10-20", "close": 0.96, "volume": 914962.0}, {"date": "2021-10-21", "close": 0.96, "volume": 120208.0}, {"date": "2021-10-22", "close": 0.99, "volume": 460152.0}, {"date": "2021-10-25", "close": 1.0, "volume": 154317.0}, {"date": "2021-10-26", "close": 0.985, "volume": 53198.0}, {"date": "2021-10-27", "close": 0.97, "volume": 148201.0}, {"date": "2021-10-28", "close": 0.975, "volume": 184967.0}, {"date": "2021-10-29", "close": 0.965, "volume": 136072.0}, {"date": "2021-11-01", "close": 0.91, "volume": 1226808.0}, {"date": "2021-11-02", "close": 0.9, "volume": 333461.0}, {"date": "2021-11-03", "close": 0.89, "volume": 159438.0}, {"date": "2021-11-04", "close": 0.85, "volume": 1180864.0}, {"date": "2021-11-05", "close": 0.895, "volume": 490926.0}, {"date": "2021-11-08", "close": 0.935, "volume": 10316667.0}, {"date": "2021-11-09", "close": 0.93, "volume": 73068.0}, {"date": "2021-11-10", "close": 0.93, "volume": 171697.0}, {"date": "2021-11-11", "close": 0.9, "volume": 338324.0}, {"date": "2021-11-12", "close": 0.9, "volume": 107832.0}, {"date": "2021-11-15", "close": 0.865, "volume": 413345.0}, {"date": "2021-11-16", "close": 0.88, "volume": 190633.0}, {"date": "2021-11-17", "close": 0.87, "volume": 10031997.0}, {"date": "2021-11-18", "close": 0.88, "volume": 135185.0}, {"date": "2021-11-19", "close": 0.89, "volume": 84294.0}, {"date": "2021-11-22", "close": 0.89, "volume": 379587.0}, {"date": "2021-11-23", "close": 0.92, "volume": 446362.0}, {"date": "2021-11-24", "close": 0.91, "volume": 254263.0}, {"date": "2021-11-25", "close": 0.94, "volume": 105569.0}, {"date": "2021-11-26", "close": 0.915, "volume": 239577.0}, {"date": "2021-11-29", "close": 0.88, "volume": 119821.0}, {"date": "2021-11-30", "close": 0.89, "volume": 127302.0}, {"date": "2021-12-01", "close": 0.89, "volume": 14501.0}, {"date": "2021-12-02", "close": 0.88, "volume": 216375.0}, {"date": "2021-12-03", "close": 0.88, "volume": 61099.0}, {"date": "2021-12-06", "close": 0.9, "volume": 102862.0}, {"date": "2021-12-07", "close": 0.88, "volume": 150456.0}, {"date": "2021-12-08", "close": 0.88, "volume": 63367.0}, {"date": "2021-12-09", "close": 0.87, "volume": 739290.0}, {"date": "2021-12-10", "close": 0.885, "volume": 677260.0}, {"date": "2021-12-13", "close": 0.875, "volume": 189240.0}, {"date": "2021-12-14", "close": 0.85, "volume": 635266.0}, {"date": "2021-12-15", "close": 0.87, "volume": 104904.0}, {"date": "2021-12-16", "close": 0.86, "volume": 117292.0}, {"date": "2021-12-17", "close": 0.82, "volume": 289276.0}, {"date": "2021-12-20", "close": 0.82, "volume": 114020.0}, {"date": "2021-12-21", "close": 0.84, "volume": 111700.0}, {"date": "2021-12-22", "close": 0.825, "volume": 61711.0}, {"date": "2021-12-23", "close": 0.825, "volume": 41369.0}, {"date": "2021-12-24", "close": 0.8, "volume": 210447.0}, {"date": "2021-12-29", "close": 0.8, "volume": 551213.0}, {"date": "2021-12-30", "close": 0.805, "volume": 26605.0}, {"date": "2021-12-31", "close": 0.815, "volume": 44431.0}, {"date": "2022-01-04", "close": 0.825, "volume": 77951.0}, {"date": "2022-01-05", "close": 0.85, "volume": 69316.0}, {"date": "2022-01-06", "close": 0.85, "volume": 280037.0}, {"date": "2022-01-07", "close": 0.86, "volume": 228279.0}, {"date": "2022-01-10", "close": 0.87, "volume": 294206.0}, {"date": "2022-01-11", "close": 0.855, "volume": 52101.0}, {"date": "2022-01-12", "close": 0.855, "volume": 91062.0}, {"date": "2022-01-13", "close": 0.845, "volume": 92304.0}, {"date": "2022-01-14", "close": 0.83, "volume": 632550.0}, {"date": "2022-01-17", "close": 0.83, "volume": 33555.0}, {"date": "2022-01-18", "close": 0.8375, "volume": 34923.0}, {"date": "2022-01-19", "close": 0.83, "volume": 132532.0}, {"date": "2022-01-20", "close": 0.835, "volume": 31010.0}, {"date": "2022-01-21", "close": 0.82, "volume": 54103.0}, {"date": "2022-01-24", "close": 0.8, "volume": 165806.0}, {"date": "2022-01-25", "close": 0.825, "volume": 224505.0}, {"date": "2022-01-27", "close": 0.8, "volume": 187675.0}, {"date": "2022-01-28", "close": 0.8, "volume": 42476.0}, {"date": "2022-01-31", "close": 0.82, "volume": 104924.0}, {"date": "2022-02-01", "close": 0.845, "volume": 68672.0}, {"date": "2022-02-02", "close": 0.865, "volume": 343354.0}, {"date": "2022-02-03", "close": 0.86, "volume": 17139.0}, {"date": "2022-02-04", "close": 0.88, "volume": 187558.0}, {"date": "2022-02-07", "close": 0.92, "volume": 316235.0}, {"date": "2022-02-08", "close": 0.955, "volume": 358096.0}, {"date": "2022-02-09", "close": 0.925, "volume": 377271.0}, {"date": "2022-02-10", "close": 0.92, "volume": 96048.0}, {"date": "2022-02-11", "close": 0.89, "volume": 43002.0}, {"date": "2022-02-14", "close": 0.89, "volume": 471076.0}, {"date": "2022-02-15", "close": 0.855, "volume": 418370.0}, {"date": "2022-02-16", "close": 0.86, "volume": 158461.0}, {"date": "2022-02-17", "close": 0.85, "volume": 68192.0}, {"date": "2022-02-18", "close": 0.86, "volume": 5990.0}, {"date": "2022-02-21", "close": 0.86, "volume": 30933.0}, {"date": "2022-02-22", "close": 0.85, "volume": 92524.0}, {"date": "2022-02-23", "close": 0.945, "volume": 421009.0}, {"date": "2022-02-24", "close": 0.91, "volume": 112215.0}, {"date": "2022-02-25", "close": 0.92, "volume": 92247.0}, {"date": "2022-02-28", "close": 0.885, "volume": 82410.0}, {"date": "2022-03-01", "close": 0.87, "volume": 76908.0}, {"date": "2022-03-02", "close": 0.85, "volume": 75163.0}, {"date": "2022-03-03", "close": 0.86, "volume": 44746.0}, {"date": "2022-03-04", "close": 0.86, "volume": 108842.0}, {"date": "2022-03-07", "close": 0.82, "volume": 369646.0}, {"date": "2022-03-08", "close": 0.81, "volume": 20531.0}, {"date": "2022-03-09", "close": 0.84, "volume": 38958.0}, {"date": "2022-03-10", "close": 0.865, "volume": 114053.0}, {"date": "2022-03-11", "close": 0.85, "volume": 138548.0}, {"date": "2022-03-14", "close": 0.855, "volume": 23562.0}, {"date": "2022-03-15", "close": 0.835, "volume": 106765.0}, {"date": "2022-03-16", "close": 0.855, "volume": 13594.0}, {"date": "2022-03-17", "close": 0.88, "volume": 104181.0}, {"date": "2022-03-18", "close": 0.885, "volume": 124465.0}, {"date": "2022-03-21", "close": 0.895, "volume": 472752.0}, {"date": "2022-03-22", "close": 0.88, "volume": 204419.0}, {"date": "2022-03-23", "close": 0.89, "volume": 56120.0}, {"date": "2022-03-24", "close": 0.94, "volume": 665519.0}, {"date": "2022-03-25", "close": 0.905, "volume": 278671.0}, {"date": "2022-03-28", "close": 0.9, "volume": 166059.0}, {"date": "2022-03-29", "close": 0.905, "volume": 124502.0}, {"date": "2022-03-30", "close": 0.9, "volume": 107019.0}, {"date": "2022-03-31", "close": 0.94, "volume": 66947.0}, {"date": "2022-04-01", "close": 0.925, "volume": 22833.0}, {"date": "2022-04-04", "close": 0.92, "volume": 107473.0}, {"date": "2022-04-05", "close": 0.92, "volume": 46206.0}, {"date": "2022-04-06", "close": 0.915, "volume": 83315.0}, {"date": "2022-04-07", "close": 0.915, "volume": 836.0}, {"date": "2022-04-08", "close": 0.91, "volume": 9361.0}, {"date": "2022-04-11", "close": 0.91, "volume": 76390.0}, {"date": "2022-04-12", "close": 0.905, "volume": 26785.0}, {"date": "2022-04-13", "close": 0.9, "volume": 39120.0}, {"date": "2022-04-14", "close": 0.91, "volume": 79659.0}, {"date": "2022-04-19", "close": 0.905, "volume": 114877.0}, {"date": "2022-04-20", "close": 0.915, "volume": 45507.0}, {"date": "2022-04-21", "close": 0.91, "volume": 149434.0}, {"date": "2022-04-22", "close": 0.905, "volume": 6151.0}, {"date": "2022-04-26", "close": 0.88, "volume": 80730.0}, {"date": "2022-04-27", "close": 0.865, "volume": 30029.0}, {"date": "2022-04-28", "close": 0.88, "volume": 34229.0}, {"date": "2022-04-29", "close": 0.89, "volume": 71229.0}, {"date": "2022-05-02", "close": 0.88, "volume": 92003.0}, {"date": "2022-05-03", "close": 0.9, "volume": 96227.0}, {"date": "2022-05-04", "close": 0.88, "volume": 51786.0}, {"date": "2022-05-05", "close": 0.86, "volume": 78745.0}, {"date": "2022-05-06", "close": 0.86, "volume": 61101.0}, {"date": "2022-05-09", "close": 0.835, "volume": 66715.0}, {"date": "2022-05-10", "close": 0.86, "volume": 75151.0}, {"date": "2022-05-11", "close": 0.85, "volume": 48894.0}, {"date": "2022-05-12", "close": 0.83, "volume": 204102.0}, {"date": "2022-05-13", "close": 0.84, "volume": 63169.0}, {"date": "2022-05-16", "close": 0.84, "volume": 42795.0}, {"date": "2022-05-17", "close": 0.82, "volume": 58957.0}, {"date": "2022-05-18", "close": 0.825, "volume": 17484.0}, {"date": "2022-05-19", "close": 0.82, "volume": 107770.0}, {"date": "2022-05-20", "close": 0.805, "volume": 45275.0}, {"date": "2022-05-23", "close": 0.815, "volume": 43282.0}, {"date": "2022-05-24", "close": 0.815, "volume": 3209.0}, {"date": "2022-05-25", "close": 0.815, "volume": 5508.0}, {"date": "2022-05-26", "close": 0.815, "volume": 60259.0}, {"date": "2022-05-27", "close": 0.805, "volume": 77677.0}, {"date": "2022-05-30", "close": 0.815, "volume": 26468.0}, {"date": "2022-05-31", "close": 0.805, "volume": 15057.0}, {"date": "2022-06-01", "close": 0.8, "volume": 68144.0}, {"date": "2022-06-02", "close": 0.81, "volume": 22787.0}, {"date": "2022-06-03", "close": 0.78, "volume": 88494.0}, {"date": "2022-06-06", "close": 0.79, "volume": 138926.0}, {"date": "2022-06-07", "close": 0.78, "volume": 218871.0}, {"date": "2022-06-08", "close": 0.785, "volume": 89544.0}, {"date": "2022-06-09", "close": 0.7775, "volume": 18643.0}, {"date": "2022-06-10", "close": 0.76, "volume": 60058.0}, {"date": "2022-06-14", "close": 0.73, "volume": 225475.0}, {"date": "2022-06-15", "close": 0.72, "volume": 389546.0}, {"date": "2022-06-16", "close": 0.745, "volume": 127537.0}, {"date": "2022-06-17", "close": 0.7325, "volume": 20608.0}, {"date": "2022-06-20", "close": 0.72, "volume": 125362.0}, {"date": "2022-06-21", "close": 0.71, "volume": 138376.0}, {"date": "2022-06-22", "close": 0.705, "volume": 573886.0}, {"date": "2022-06-23", "close": 0.7, "volume": 146240.0}, {"date": "2022-06-24", "close": 0.7, "volume": 185744.0}, {"date": "2022-06-27", "close": 0.7, "volume": 121658.0}, {"date": "2022-06-28", "close": 0.7, "volume": 230439.0}, {"date": "2022-06-29", "close": 0.685, "volume": 43971.0}, {"date": "2022-06-30", "close": 0.655, "volume": 141564.0}, {"date": "2022-07-01", "close": 0.74, "volume": 254600.0}, {"date": "2022-07-04", "close": 0.795, "volume": 37739.0}, {"date": "2022-07-05", "close": 0.835, "volume": 50668.0}, {"date": "2022-07-06", "close": 0.83, "volume": 23951.0}, {"date": "2022-07-07", "close": 0.855, "volume": 37626.0}, {"date": "2022-07-08", "close": 0.83, "volume": 13867.0}, {"date": "2022-07-11", "close": 0.82, "volume": 29014.0}, {"date": "2022-07-12", "close": 0.805, "volume": 125339.0}, {"date": "2022-07-13", "close": 0.795, "volume": 78557.0}, {"date": "2022-07-14", "close": 0.81, "volume": 34912.0}, {"date": "2022-07-15", "close": 0.82, "volume": 529319.0}, {"date": "2022-07-18", "close": 0.84, "volume": 42977.0}, {"date": "2022-07-19", "close": 0.83, "volume": 17519.0}, {"date": "2022-07-20", "close": 0.84, "volume": 15584.0}, {"date": "2022-07-21", "close": 0.82, "volume": 3363.0}, {"date": "2022-07-22", "close": 0.82, "volume": 8014.0}, {"date": "2022-07-25", "close": 0.83, "volume": 15740.0}, {"date": "2022-07-26", "close": 0.83, "volume": 8870.0}, {"date": "2022-07-27", "close": 0.835, "volume": 38582.0}, {"date": "2022-07-28", "close": 0.825, "volume": 111974.0}, {"date": "2022-07-29", "close": 0.82, "volume": 19113.0}, {"date": "2022-08-01", "close": 0.83, "volume": 1292685.0}, {"date": "2022-08-02", "close": 0.85, "volume": 89796.0}, {"date": "2022-08-03", "close": 0.85, "volume": 26264.0}, {"date": "2022-08-04", "close": 0.85, "volume": 6253.0}, {"date": "2022-08-05", "close": 0.83, "volume": 49.0}, {"date": "2022-08-08", "close": 0.875, "volume": 22813.0}, {"date": "2022-08-09", "close": 0.86, "volume": 127066.0}, {"date": "2022-08-10", "close": 0.85, "volume": 23304.0}, {"date": "2022-08-11", "close": 0.85, "volume": 21887.0}, {"date": "2022-08-12", "close": 0.83, "volume": 20072.0}, {"date": "2022-08-16", "close": 0.82, "volume": 93664.0}, {"date": "2022-08-17", "close": 0.81, "volume": 58031.0}, {"date": "2022-08-18", "close": 0.8, "volume": 62162.0}, {"date": "2022-08-19", "close": 0.795, "volume": 81903.0}, {"date": "2022-08-22", "close": 0.78, "volume": 42337.0}, {"date": "2022-08-23", "close": 0.795, "volume": 13553.0}, {"date": "2022-08-24", "close": 0.775, "volume": 23840.0}, {"date": "2022-08-25", "close": 0.785, "volume": 59240.0}, {"date": "2022-08-26", "close": 0.77, "volume": 631870.0}, {"date": "2022-08-29", "close": 0.76, "volume": 20265.0}, {"date": "2022-08-30", "close": 0.78, "volume": 59754.0}, {"date": "2022-08-31", "close": 0.78, "volume": 59914.0}, {"date": "2022-09-02", "close": 0.79, "volume": 45338.0}, {"date": "2022-09-05", "close": 0.765, "volume": 58249.0}, {"date": "2022-09-06", "close": 0.73, "volume": 48791.0}, {"date": "2022-09-07", "close": 0.75, "volume": 14124.0}, {"date": "2022-09-08", "close": 0.75, "volume": 24533.0}, {"date": "2022-09-09", "close": 0.78, "volume": 11220.0}, {"date": "2022-09-12", "close": 0.785, "volume": 20259.0}, {"date": "2022-09-13", "close": 0.755, "volume": 8774.0}, {"date": "2022-09-15", "close": 0.76, "volume": 16388.0}, {"date": "2022-09-16", "close": 0.705, "volume": 67493.0}, {"date": "2022-09-19", "close": 0.7, "volume": 53962.0}, {"date": "2022-09-20", "close": 0.695, "volume": 28853.0}, {"date": "2022-09-21", "close": 0.7, "volume": 169476.0}, {"date": "2022-09-23", "close": 0.7, "volume": 55067.0}, {"date": "2022-09-27", "close": 0.71, "volume": 48515.0}, {"date": "2022-09-28", "close": 0.765, "volume": 64332.0}, {"date": "2022-09-29", "close": 0.78, "volume": 11451.0}, {"date": "2022-09-30", "close": 0.77, "volume": 6157.0}, {"date": "2022-10-03", "close": 0.765, "volume": 11434.0}, {"date": "2022-10-04", "close": 0.75, "volume": 16104.0}, {"date": "2022-10-05", "close": 0.75, "volume": 21949.0}, {"date": "2022-10-06", "close": 0.72, "volume": 124639.0}, {"date": "2022-10-07", "close": 0.71, "volume": 104661.0}, {"date": "2022-10-10", "close": 0.71, "volume": 16891.0}, {"date": "2022-10-11", "close": 0.68, "volume": 22996.0}, {"date": "2022-10-12", "close": 0.71, "volume": 28494.0}, {"date": "2022-10-13", "close": 0.7075, "volume": 57902.0}, {"date": "2022-10-14", "close": 0.71, "volume": 11494.0}, {"date": "2022-10-17", "close": 0.72, "volume": 14019.0}, {"date": "2022-10-18", "close": 0.7, "volume": 10874.0}, {"date": "2022-10-19", "close": 0.715, "volume": 21434.0}, {"date": "2022-10-20", "close": 0.72, "volume": 2056.0}, {"date": "2022-10-21", "close": 0.695, "volume": 66068.0}, {"date": "2022-10-24", "close": 0.69, "volume": 57659.0}, {"date": "2022-10-25", "close": 0.7, "volume": 21559.0}, {"date": "2022-10-26", "close": 0.7, "volume": 23673.0}, {"date": "2022-10-27", "close": 0.7, "volume": 3072.0}, {"date": "2022-10-28", "close": 0.7, "volume": 19352.0}, {"date": "2022-10-31", "close": 0.68, "volume": 11031.0}, {"date": "2022-11-01", "close": 0.7, "volume": 12371.0}, {"date": "2022-11-03", "close": 0.68, "volume": 7247.0}, {"date": "2022-11-04", "close": 0.68, "volume": 10210.0}, {"date": "2022-11-07", "close": 0.68, "volume": 9919.0}, {"date": "2022-11-08", "close": 0.7, "volume": 11746.0}, {"date": "2022-11-09", "close": 0.685, "volume": 1650.0}, {"date": "2022-11-10", "close": 0.7, "volume": 19442.0}, {"date": "2022-11-11", "close": 0.715, "volume": 78478.0}, {"date": "2022-11-14", "close": 0.715, "volume": 6848.0}, {"date": "2022-11-15", "close": 0.725, "volume": 26370.0}, {"date": "2022-11-16", "close": 0.715, "volume": 2250.0}, {"date": "2022-11-17", "close": 0.725, "volume": 5467.0}, {"date": "2022-11-18", "close": 0.73, "volume": 44455.0}, {"date": "2022-11-22", "close": 0.75, "volume": 76513.0}, {"date": "2022-11-23", "close": 0.75, "volume": 6427.0}, {"date": "2022-11-24", "close": 0.775, "volume": 22080.0}, {"date": "2022-11-25", "close": 0.755, "volume": 21016.0}, {"date": "2022-11-28", "close": 0.735, "volume": 177978.0}, {"date": "2022-11-29", "close": 0.735, "volume": 115882.0}, {"date": "2022-11-30", "close": 0.725, "volume": 56633.0}, {"date": "2022-12-01", "close": 0.76, "volume": 91799.0}, {"date": "2022-12-02", "close": 0.725, "volume": 46805.0}, {"date": "2022-12-06", "close": 0.725, "volume": 21682.0}, {"date": "2022-12-07", "close": 0.74, "volume": 24662.0}, {"date": "2022-12-08", "close": 0.71, "volume": 122634.0}, {"date": "2022-12-09", "close": 0.69, "volume": 64676.0}, {"date": "2022-12-12", "close": 0.68, "volume": 26375.0}, {"date": "2022-12-13", "close": 0.68, "volume": 65975.0}, {"date": "2022-12-14", "close": 0.65, "volume": 200495.0}, {"date": "2022-12-15", "close": 0.655, "volume": 120530.0}, {"date": "2022-12-16", "close": 0.655, "volume": 4000.0}, {"date": "2022-12-19", "close": 0.695, "volume": 43052.0}, {"date": "2022-12-20", "close": 0.69, "volume": 26213.0}, {"date": "2022-12-21", "close": 0.685, "volume": 26708.0}, {"date": "2022-12-22", "close": 0.7, "volume": 86704.0}, {"date": "2022-12-28", "close": 0.705, "volume": 13691.0}, {"date": "2022-12-29", "close": 0.705, "volume": 370.0}, {"date": "2022-12-30", "close": 0.67, "volume": 14541.0}, {"date": "2023-01-03", "close": 0.715, "volume": 2004.0}, {"date": "2023-01-04", "close": 0.73, "volume": 28934.0}, {"date": "2023-01-05", "close": 0.73, "volume": 21375.0}, {"date": "2023-01-06", "close": 0.72, "volume": 10428.0}, {"date": "2023-01-09", "close": 0.72, "volume": 8330.0}, {"date": "2023-01-10", "close": 0.73, "volume": 1342.0}, {"date": "2023-01-11", "close": 0.73, "volume": 2.0}, {"date": "2023-01-12", "close": 0.73, "volume": 35194.0}, {"date": "2023-01-13", "close": 0.73, "volume": 9760.0}, {"date": "2023-01-16", "close": 0.735, "volume": 32716.0}, {"date": "2023-01-17", "close": 0.73, "volume": 47524.0}, {"date": "2023-01-18", "close": 0.72, "volume": 25544.0}, {"date": "2023-01-19", "close": 0.72, "volume": 2000.0}, {"date": "2023-01-20", "close": 0.725, "volume": 777.0}, {"date": "2023-01-23", "close": 0.73, "volume": 28579.0}, {"date": "2023-01-24", "close": 0.72, "volume": 1500.0}, {"date": "2023-01-25", "close": 0.715, "volume": 28490.0}, {"date": "2023-01-27", "close": 0.71, "volume": 20840.0}, {"date": "2023-01-30", "close": 0.7075, "volume": 20587.0}, {"date": "2023-01-31", "close": 0.715, "volume": 55679.0}, {"date": "2023-02-01", "close": 0.69, "volume": 172190.0}, {"date": "2023-02-02", "close": 0.695, "volume": 59494.0}, {"date": "2023-02-03", "close": 0.68, "volume": 27999.0}, {"date": "2023-02-06", "close": 0.68, "volume": 11833.0}, {"date": "2023-02-07", "close": 0.69, "volume": 55376.0}, {"date": "2023-02-08", "close": 0.69, "volume": 3.0}, {"date": "2023-02-09", "close": 0.68, "volume": 2657.0}, {"date": "2023-02-10", "close": 0.695, "volume": 1351.0}, {"date": "2023-02-13", "close": 0.68, "volume": 10332.0}, {"date": "2023-02-14", "close": 0.68, "volume": 7200.0}, {"date": "2023-02-15", "close": 0.67, "volume": 8381.0}, {"date": "2023-02-16", "close": 0.67, "volume": 13339.0}, {"date": "2023-02-17", "close": 0.66, "volume": 6922.0}, {"date": "2023-02-20", "close": 0.645, "volume": 78270.0}, {"date": "2023-02-21", "close": 0.665, "volume": 1403.0}, {"date": "2023-02-22", "close": 0.65, "volume": 20793.0}, {"date": "2023-02-23", "close": 0.665, "volume": 1123.0}, {"date": "2023-02-24", "close": 0.6825, "volume": 26292.0}, {"date": "2023-02-27", "close": 0.61, "volume": 180873.0}, {"date": "2023-02-28", "close": 0.625, "volume": 178777.0}, {"date": "2023-03-15", "close": 0.66, "volume": 241976.0}, {"date": "2023-03-16", "close": 0.66, "volume": 78887.0}, {"date": "2023-03-17", "close": 0.64, "volume": 80321.0}, {"date": "2023-03-20", "close": 0.6, "volume": 14474.0}, {"date": "2023-03-21", "close": 0.58, "volume": 58934.0}, {"date": "2023-03-22", "close": 0.58, "volume": 33540.0}, {"date": "2023-03-23", "close": 0.58, "volume": 4750.0}, {"date": "2023-03-24", "close": 0.585, "volume": 8228.0}, {"date": "2023-03-27", "close": 0.585, "volume": 24207.0}, {"date": "2023-03-28", "close": 0.61, "volume": 39235.0}, {"date": "2023-03-29", "close": 0.6, "volume": 1136.0}, {"date": "2023-03-30", "close": 0.6, "volume": 8604.0}, {"date": "2023-03-31", "close": 0.59, "volume": 21734.0}, {"date": "2023-04-03", "close": 0.59, "volume": 29604.0}, {"date": "2023-04-04", "close": 0.585, "volume": 16201.0}, {"date": "2023-04-05", "close": 0.59, "volume": 79295.0}, {"date": "2023-04-06", "close": 0.6, "volume": 82883.0}, {"date": "2023-04-11", "close": 0.58, "volume": 32162.0}, {"date": "2023-04-12", "close": 0.58, "volume": 52958.0}, {"date": "2023-04-13", "close": 0.6, "volume": 10585.0}, {"date": "2023-04-14", "close": 0.59, "volume": 21869.0}, {"date": "2023-04-17", "close": 0.585, "volume": 9380.0}, {"date": "2023-04-18", "close": 0.595, "volume": 464.0}, {"date": "2023-04-19", "close": 0.59, "volume": 3824.0}, {"date": "2023-04-20", "close": 0.59, "volume": 27423.0}, {"date": "2023-04-21", "close": 0.57, "volume": 152831.0}, {"date": "2023-04-24", "close": 0.58, "volume": 62396.0}, {"date": "2023-04-26", "close": 0.58, "volume": 10000.0}, {"date": "2023-04-27", "close": 0.58, "volume": 16431.0}, {"date": "2023-04-28", "close": 0.59, "volume": 102851.0}, {"date": "2023-05-01", "close": 0.595, "volume": 69810.0}, {"date": "2023-05-02", "close": 0.595, "volume": 3020.0}, {"date": "2023-05-03", "close": 0.6, "volume": 55589.0}, {"date": "2023-05-04", "close": 0.61, "volume": 20963.0}, {"date": "2023-05-05", "close": 0.6, "volume": 83471.0}, {"date": "2023-05-08", "close": 0.585, "volume": 23574.0}, {"date": "2023-05-09", "close": 0.59, "volume": 148119.0}, {"date": "2023-05-10", "close": 0.58, "volume": 14360.0}, {"date": "2023-05-11", "close": 0.585, "volume": 100188.0}, {"date": "2023-05-12", "close": 0.585, "volume": 53353.0}, {"date": "2023-05-15", "close": 0.585, "volume": 80159.0}, {"date": "2023-05-16", "close": 0.555, "volume": 79577.0}, {"date": "2023-05-17", "close": 0.515, "volume": 58783.0}, {"date": "2023-05-18", "close": 0.575, "volume": 159500.0}, {"date": "2023-05-19", "close": 0.55, "volume": 19467.0}, {"date": "2023-05-22", "close": 0.55, "volume": 182619.0}, {"date": "2023-05-23", "close": 0.535, "volume": 27167.0}, {"date": "2023-05-24", "close": 0.565, "volume": 40637.0}, {"date": "2023-05-25", "close": 0.56, "volume": 114091.0}, {"date": "2023-05-26", "close": 0.55, "volume": 62125.0}, {"date": "2023-05-29", "close": 0.54, "volume": 72622.0}, {"date": "2023-05-30", "close": 0.565, "volume": 907.0}, {"date": "2023-05-31", "close": 0.555, "volume": 302.0}, {"date": "2023-06-01", "close": 0.545, "volume": 39723.0}, {"date": "2023-06-02", "close": 0.555, "volume": 4731.0}, {"date": "2023-06-05", "close": 0.55, "volume": 327630.0}, {"date": "2023-06-06", "close": 0.53, "volume": 155206.0}, {"date": "2023-06-07", "close": 0.52, "volume": 45810.0}, {"date": "2023-06-08", "close": 0.515, "volume": 95044.0}, {"date": "2023-06-09", "close": 0.525, "volume": 341388.0}, {"date": "2023-06-13", "close": 0.51, "volume": 38564.0}, {"date": "2023-06-14", "close": 0.49, "volume": 159645.0}, {"date": "2023-06-15", "close": 0.485, "volume": 70361.0}, {"date": "2023-06-16", "close": 0.485, "volume": 290898.0}, {"date": "2023-06-19", "close": 0.48, "volume": 41842.0}, {"date": "2023-06-20", "close": 0.47, "volume": 84398.0}, {"date": "2023-06-21", "close": 0.475, "volume": 93920.0}, {"date": "2023-06-22", "close": 0.47, "volume": 82158.0}, {"date": "2023-06-23", "close": 0.45, "volume": 136686.0}, {"date": "2023-06-26", "close": 0.45, "volume": 20538.0}, {"date": "2023-06-27", "close": 0.425, "volume": 293127.0}, {"date": "2023-06-28", "close": 0.42, "volume": 68921.0}, {"date": "2023-06-29", "close": 0.41, "volume": 93855.0}, {"date": "2023-06-30", "close": 0.395, "volume": 289320.0}, {"date": "2023-07-03", "close": 0.4, "volume": 190119.0}, {"date": "2023-07-04", "close": 0.385, "volume": 74259.0}, {"date": "2023-07-05", "close": 0.435, "volume": 182085.0}, {"date": "2023-07-06", "close": 0.435, "volume": 20919.0}, {"date": "2023-07-07", "close": 0.38, "volume": 477945.0}, {"date": "2023-07-10", "close": 0.38, "volume": 104196.0}, {"date": "2023-07-11", "close": 0.4, "volume": 39311.0}, {"date": "2023-07-12", "close": 0.385, "volume": 10093.0}, {"date": "2023-07-13", "close": 0.395, "volume": 76165.0}, {"date": "2023-07-14", "close": 0.39, "volume": 81591.0}, {"date": "2023-07-18", "close": 0.385, "volume": 16350.0}, {"date": "2023-07-19", "close": 0.395, "volume": 128948.0}, {"date": "2023-07-20", "close": 0.415, "volume": 187936.0}, {"date": "2023-07-21", "close": 0.415, "volume": 50499.0}, {"date": "2023-07-24", "close": 0.445, "volume": 218634.0}, {"date": "2023-07-25", "close": 0.47, "volume": 102828.0}, {"date": "2023-07-26", "close": 0.47, "volume": 174616.0}, {"date": "2023-07-27", "close": 0.52, "volume": 188969.0}, {"date": "2023-07-28", "close": 0.53, "volume": 94483.0}, {"date": "2023-07-31", "close": 0.52, "volume": 142927.0}, {"date": "2023-08-01", "close": 0.53, "volume": 118950.0}, {"date": "2023-08-02", "close": 0.6, "volume": 212388.0}, {"date": "2023-08-03", "close": 0.57, "volume": 122510.0}, {"date": "2023-08-04", "close": 0.505, "volume": 274469.0}, {"date": "2023-08-07", "close": 0.49, "volume": 106298.0}, {"date": "2023-08-08", "close": 0.5, "volume": 25191.0}, {"date": "2023-08-09", "close": 0.485, "volume": 1634.0}, {"date": "2023-08-10", "close": 0.485, "volume": 47541.0}, {"date": "2023-08-11", "close": 0.505, "volume": 39492.0}, {"date": "2023-08-14", "close": 0.505, "volume": 11106.0}, {"date": "2023-08-15", "close": 0.505, "volume": 23690.0}, {"date": "2023-08-16", "close": 0.505, "volume": 65734.0}, {"date": "2023-08-17", "close": 0.5, "volume": 7144.0}, {"date": "2023-08-18", "close": 0.495, "volume": 13369.0}, {"date": "2023-08-21", "close": 0.505, "volume": 82599.0}, {"date": "2023-08-23", "close": 0.505, "volume": 55153.0}, {"date": "2023-08-24", "close": 0.495, "volume": 22473.0}, {"date": "2023-08-25", "close": 0.495, "volume": 149733.0}, {"date": "2023-08-28", "close": 0.5, "volume": 7464.0}, {"date": "2023-08-29", "close": 0.465, "volume": 83931.0}, {"date": "2023-08-30", "close": 0.48, "volume": 25617.0}, {"date": "2023-08-31", "close": 0.49, "volume": 24437.0}, {"date": "2023-09-01", "close": 0.47, "volume": 85343.0}, {"date": "2023-09-04", "close": 0.46, "volume": 24536.0}, {"date": "2023-09-05", "close": 0.465, "volume": 15000.0}, {"date": "2023-09-06", "close": 0.46, "volume": 4.0}, {"date": "2023-09-07", "close": 0.46, "volume": 1181.0}, {"date": "2023-09-08", "close": 0.465, "volume": 22782.0}, {"date": "2023-09-11", "close": 0.445, "volume": 54477.0}, {"date": "2023-09-12", "close": 0.42, "volume": 28409.0}, {"date": "2023-09-13", "close": 0.425, "volume": 18485.0}, {"date": "2023-09-14", "close": 0.425, "volume": 31572.0}, {"date": "2023-09-15", "close": 0.44, "volume": 8760.0}, {"date": "2023-09-19", "close": 0.455, "volume": 44520.0}, {"date": "2023-09-20", "close": 0.435, "volume": 21891.0}, {"date": "2023-09-21", "close": 0.435, "volume": 39432.0}, {"date": "2023-09-22", "close": 0.435, "volume": 12800.0}, {"date": "2023-09-26", "close": 0.425, "volume": 70230.0}, {"date": "2023-09-27", "close": 0.44, "volume": 6467.0}, {"date": "2023-09-28", "close": 0.445, "volume": 4780.0}, {"date": "2023-09-29", "close": 0.43, "volume": 73353.0}, {"date": "2023-10-02", "close": 0.445, "volume": 62969.0}, {"date": "2023-10-03", "close": 0.42, "volume": 198668.0}, {"date": "2023-10-04", "close": 0.41, "volume": 13418.0}, {"date": "2023-10-06", "close": 0.4, "volume": 191226.0}, {"date": "2023-10-09", "close": 0.395, "volume": 26807.0}, {"date": "2023-10-10", "close": 0.395, "volume": 35136.0}, {"date": "2023-10-11", "close": 0.42, "volume": 124459.0}, {"date": "2023-10-12", "close": 0.39, "volume": 33310.0}, {"date": "2023-10-13", "close": 0.395, "volume": 6250.0}, {"date": "2023-10-16", "close": 0.425, "volume": 38081.0}, {"date": "2023-10-17", "close": 0.41, "volume": 27523.0}, {"date": "2023-10-18", "close": 0.415, "volume": 11965.0}, {"date": "2023-10-19", "close": 0.4, "volume": 64860.0}, {"date": "2023-10-20", "close": 0.395, "volume": 53128.0}, {"date": "2023-10-23", "close": 0.39, "volume": 37700.0}, {"date": "2023-10-24", "close": 0.39, "volume": 4366.0}, {"date": "2023-10-25", "close": 0.41, "volume": 70021.0}, {"date": "2023-10-27", "close": 0.41, "volume": 1.0}, {"date": "2023-10-30", "close": 0.39, "volume": 44926.0}, {"date": "2023-10-31", "close": 0.395, "volume": 9748.0}, {"date": "2023-11-01", "close": 0.41, "volume": 28419.0}, {"date": "2023-11-02", "close": 0.395, "volume": 25083.0}, {"date": "2023-11-03", "close": 0.395, "volume": 92577.0}, {"date": "2023-11-06", "close": 0.395, "volume": 369913.0}, {"date": "2023-11-07", "close": 0.395, "volume": 6068.0}, {"date": "2023-11-08", "close": 0.39, "volume": 254051.0}, {"date": "2023-11-09", "close": 0.38, "volume": 139504.0}, {"date": "2023-11-10", "close": 0.39, "volume": 33223.0}, {"date": "2023-11-13", "close": 0.385, "volume": 9656.0}, {"date": "2023-11-14", "close": 0.39, "volume": 40222.0}, {"date": "2023-11-15", "close": 0.39, "volume": 531816.0}, {"date": "2023-11-16", "close": 0.41, "volume": 1228878.0}, {"date": "2023-11-17", "close": 0.4, "volume": 447.0}, {"date": "2023-11-20", "close": 0.405, "volume": 4540.0}, {"date": "2023-11-21", "close": 0.41, "volume": 10999.0}, {"date": "2023-11-22", "close": 0.4, "volume": 10184.0}, {"date": "2023-11-23", "close": 0.4, "volume": 14571.0}, {"date": "2023-11-24", "close": 0.39, "volume": 57376.0}, {"date": "2023-11-27", "close": 0.39, "volume": 2859.0}, {"date": "2023-11-28", "close": 0.5, "volume": 470826.0}, {"date": "2023-11-29", "close": 0.425, "volume": 125746.0}, {"date": "2023-11-30", "close": 0.44, "volume": 41372.0}, {"date": "2023-12-01", "close": 0.44, "volume": 6827.0}, {"date": "2023-12-04", "close": 0.46, "volume": 8504.0}, {"date": "2023-12-05", "close": 0.455, "volume": 19433.0}, {"date": "2023-12-06", "close": 0.5, "volume": 134166.0}, {"date": "2023-12-07", "close": 0.52, "volume": 262660.0}, {"date": "2023-12-08", "close": 0.535, "volume": 81664.0}, {"date": "2023-12-11", "close": 0.55, "volume": 40614.0}, {"date": "2023-12-12", "close": 0.525, "volume": 335.0}, {"date": "2023-12-13", "close": 0.54, "volume": 11436.0}, {"date": "2023-12-14", "close": 0.51, "volume": 54813.0}, {"date": "2023-12-15", "close": 0.54, "volume": 84077.0}, {"date": "2023-12-18", "close": 0.545, "volume": 215766.0}, {"date": "2023-12-19", "close": 0.575, "volume": 11480.0}, {"date": "2023-12-20", "close": 0.535, "volume": 37897.0}, {"date": "2023-12-21", "close": 0.54, "volume": 10315.0}, {"date": "2023-12-22", "close": 0.51, "volume": 83532.0}, {"date": "2023-12-27", "close": 0.565, "volume": 74222.0}, {"date": "2023-12-28", "close": 0.575, "volume": 70216.0}, {"date": "2023-12-29", "close": 0.605, "volume": 147096.0}, {"date": "2024-01-02", "close": 0.575, "volume": 2957.0}, {"date": "2024-01-03", "close": 0.585, "volume": 58798.0}, {"date": "2024-01-04", "close": 0.575, "volume": 37541.0}, {"date": "2024-01-05", "close": 0.575, "volume": 38546.0}, {"date": "2024-01-08", "close": 0.565, "volume": 31465.0}, {"date": "2024-01-09", "close": 0.595, "volume": 30418.0}, {"date": "2024-01-10", "close": 0.58, "volume": 49768.0}, {"date": "2024-01-11", "close": 0.595, "volume": 92406.0}, {"date": "2024-01-12", "close": 0.58, "volume": 12056.0}, {"date": "2024-01-15", "close": 0.565, "volume": 17151.0}, {"date": "2024-01-16", "close": 0.565, "volume": 58637.0}, {"date": "2024-01-17", "close": 0.58, "volume": 46568.0}, {"date": "2024-01-18", "close": 0.57, "volume": 50280.0}, {"date": "2024-01-19", "close": 0.56, "volume": 7113.0}, {"date": "2024-01-22", "close": 0.57, "volume": 23030.0}, {"date": "2024-01-23", "close": 0.59, "volume": 37088.0}, {"date": "2024-01-24", "close": 0.595, "volume": 16866.0}, {"date": "2024-01-25", "close": 0.575, "volume": 49320.0}, {"date": "2024-01-30", "close": 0.575, "volume": 74661.0}, {"date": "2024-01-31", "close": 0.575, "volume": 34979.0}, {"date": "2024-02-01", "close": 0.58, "volume": 47252.0}, {"date": "2024-02-02", "close": 0.56, "volume": 111794.0}, {"date": "2024-02-05", "close": 0.59, "volume": 70201.0}, {"date": "2024-02-06", "close": 0.6, "volume": 83668.0}, {"date": "2024-02-07", "close": 0.595, "volume": 95956.0}, {"date": "2024-02-08", "close": 0.58, "volume": 187319.0}, {"date": "2024-02-09", "close": 0.595, "volume": 4744.0}, {"date": "2024-02-12", "close": 0.56, "volume": 40774.0}, {"date": "2024-02-13", "close": 0.575, "volume": 79804.0}, {"date": "2024-02-14", "close": 0.595, "volume": 265257.0}, {"date": "2024-02-15", "close": 0.57, "volume": 534211.0}, {"date": "2024-02-16", "close": 0.585, "volume": 41315.0}, {"date": "2024-02-19", "close": 0.605, "volume": 1500.0}, {"date": "2024-02-20", "close": 0.595, "volume": 37990.0}, {"date": "2024-02-21", "close": 0.565, "volume": 3088.0}, {"date": "2024-02-22", "close": 0.62, "volume": 147178.0}, {"date": "2024-02-23", "close": 0.62, "volume": 222561.0}, {"date": "2024-02-26", "close": 0.64, "volume": 7103.0}, {"date": "2024-02-27", "close": 0.6325, "volume": 23827.0}, {"date": "2024-02-28", "close": 0.62, "volume": 49408.0}, {"date": "2024-02-29", "close": 0.61, "volume": 37229.0}, {"date": "2024-03-01", "close": 0.61, "volume": 51544.0}, {"date": "2024-03-04", "close": 0.61, "volume": 14314.0}, {"date": "2024-03-05", "close": 0.58, "volume": 2103.0}, {"date": "2024-03-06", "close": 0.595, "volume": 736.0}, {"date": "2024-03-07", "close": 0.595, "volume": 440.0}, {"date": "2024-03-08", "close": 0.6, "volume": 57572.0}, {"date": "2024-03-11", "close": 0.62, "volume": 32011.0}, {"date": "2024-03-12", "close": 0.62, "volume": 20446.0}, {"date": "2024-03-13", "close": 0.61, "volume": 18864.0}, {"date": "2024-03-14", "close": 0.61, "volume": 43832.0}, {"date": "2024-03-15", "close": 0.59, "volume": 6437.0}, {"date": "2024-03-18", "close": 0.555, "volume": 159599.0}, {"date": "2024-03-19", "close": 0.545, "volume": 296692.0}, {"date": "2024-03-20", "close": 0.53, "volume": 25016.0}, {"date": "2024-03-21", "close": 0.54, "volume": 33446.0}, {"date": "2024-03-22", "close": 0.54, "volume": 159296.0}, {"date": "2024-03-25", "close": 0.565, "volume": 156293.0}, {"date": "2024-03-26", "close": 0.535, "volume": 297287.0}, {"date": "2024-03-27", "close": 0.545, "volume": 68476.0}, {"date": "2024-03-28", "close": 0.545, "volume": 217535.0}, {"date": "2024-04-02", "close": 0.545, "volume": 42259.0}, {"date": "2024-04-03", "close": 0.53, "volume": 13794.0}, {"date": "2024-04-04", "close": 0.54, "volume": 46738.0}, {"date": "2024-04-05", "close": 0.52, "volume": 9157.0}, {"date": "2024-04-08", "close": 0.52, "volume": 9110.0}, {"date": "2024-04-09", "close": 0.525, "volume": 127701.0}, {"date": "2024-04-10", "close": 0.535, "volume": 24358.0}, {"date": "2024-04-11", "close": 0.535, "volume": 48261.0}, {"date": "2024-04-12", "close": 0.535, "volume": 7400.0}, {"date": "2024-04-15", "close": 0.53, "volume": 32858.0}, {"date": "2024-04-16", "close": 0.535, "volume": 13036.0}, {"date": "2024-04-17", "close": 0.505, "volume": 34376.0}, {"date": "2024-04-18", "close": 0.51, "volume": 20825.0}, {"date": "2024-04-19", "close": 0.505, "volume": 111076.0}, {"date": "2024-04-22", "close": 0.5, "volume": 6626.0}, {"date": "2024-04-23", "close": 0.495, "volume": 133435.0}, {"date": "2024-04-24", "close": 0.5, "volume": 319387.0}, {"date": "2024-04-26", "close": 0.5, "volume": 2000.0}, {"date": "2024-04-29", "close": 0.495, "volume": 116135.0}, {"date": "2024-04-30", "close": 0.49, "volume": 62052.0}, {"date": "2024-05-01", "close": 0.495, "volume": 118393.0}, {"date": "2024-05-02", "close": 0.49, "volume": 36764.0}, {"date": "2024-05-03", "close": 0.5, "volume": 111907.0}, {"date": "2024-05-07", "close": 0.485, "volume": 662706.0}, {"date": "2024-05-08", "close": 0.495, "volume": 19148.0}, {"date": "2024-05-09", "close": 0.49, "volume": 317662.0}, {"date": "2024-05-10", "close": 0.49, "volume": 43925.0}, {"date": "2024-05-13", "close": 0.48, "volume": 118534.0}, {"date": "2024-05-14", "close": 0.46, "volume": 139981.0}, {"date": "2024-05-15", "close": 0.475, "volume": 449483.0}, {"date": "2024-05-16", "close": 0.49, "volume": 3662465.0}, {"date": "2024-05-20", "close": 0.465, "volume": 31780.0}, {"date": "2024-05-21", "close": 0.475, "volume": 173388.0}, {"date": "2024-05-22", "close": 0.475, "volume": 10582.0}, {"date": "2024-05-23", "close": 0.475, "volume": 21018.0}, {"date": "2024-05-24", "close": 0.46, "volume": 9211.0}, {"date": "2024-05-27", "close": 0.47, "volume": 86693.0}, {"date": "2024-05-28", "close": 0.475, "volume": 50608.0}, {"date": "2024-05-29", "close": 0.475, "volume": 49083.0}, {"date": "2024-05-30", "close": 0.48, "volume": 23624.0}, {"date": "2024-05-31", "close": 0.47, "volume": 164000.0}, {"date": "2024-06-03", "close": 0.465, "volume": 27311.0}, {"date": "2024-06-04", "close": 0.445, "volume": 156147.0}, {"date": "2024-06-05", "close": 0.46, "volume": 100923.0}, {"date": "2024-06-06", "close": 0.45, "volume": 121977.0}, {"date": "2024-06-07", "close": 0.45, "volume": 84353.0}, {"date": "2024-06-12", "close": 0.455, "volume": 8662.0}, {"date": "2024-06-13", "close": 0.43, "volume": 95881.0}, {"date": "2024-06-14", "close": 0.435, "volume": 87004.0}, {"date": "2024-06-17", "close": 0.43, "volume": 56480.0}, {"date": "2024-06-18", "close": 0.415, "volume": 320164.0}, {"date": "2024-06-19", "close": 0.44, "volume": 115886.0}, {"date": "2024-06-20", "close": 0.44, "volume": 107974.0}, {"date": "2024-06-21", "close": 0.435, "volume": 171666.0}, {"date": "2024-06-24", "close": 0.425, "volume": 73073.0}, {"date": "2024-06-25", "close": 0.42, "volume": 62636.0}, {"date": "2024-06-26", "close": 0.42, "volume": 77381.0}, {"date": "2024-06-27", "close": 0.405, "volume": 127566.0}, {"date": "2024-06-28", "close": 0.41, "volume": 226139.0}, {"date": "2024-07-01", "close": 0.41, "volume": 158308.0}, {"date": "2024-07-02", "close": 0.41, "volume": 67241.0}, {"date": "2024-07-03", "close": 0.42, "volume": 40745.0}, {"date": "2024-07-04", "close": 0.4, "volume": 37587.0}, {"date": "2024-07-05", "close": 0.41, "volume": 1467806.0}, {"date": "2024-07-08", "close": 0.415, "volume": 142880.0}, {"date": "2024-07-09", "close": 0.415, "volume": 126224.0}, {"date": "2024-07-10", "close": 0.41, "volume": 201752.0}, {"date": "2024-07-11", "close": 0.405, "volume": 25586.0}, {"date": "2024-07-12", "close": 0.405, "volume": 10225.0}, {"date": "2024-07-15", "close": 0.43, "volume": 73407.0}, {"date": "2024-07-16", "close": 0.43, "volume": 16629.0}, {"date": "2024-07-17", "close": 0.405, "volume": 71272.0}, {"date": "2024-07-18", "close": 0.41, "volume": 57878.0}, {"date": "2024-07-19", "close": 0.41, "volume": 55043.0}, {"date": "2024-07-22", "close": 0.4, "volume": 283553.0}, {"date": "2024-07-23", "close": 0.42, "volume": 63731.0}, {"date": "2024-07-24", "close": 0.415, "volume": 49915.0}, {"date": "2024-07-25", "close": 0.4, "volume": 10717.0}, {"date": "2024-07-26", "close": 0.42, "volume": 169861.0}, {"date": "2024-07-29", "close": 0.415, "volume": 91011.0}, {"date": "2024-07-30", "close": 0.425, "volume": 2200.0}, {"date": "2024-07-31", "close": 0.44, "volume": 229838.0}, {"date": "2024-08-01", "close": 0.46, "volume": 264970.0}, {"date": "2024-08-02", "close": 0.425, "volume": 109484.0}, {"date": "2024-08-05", "close": 0.42, "volume": 100766.0}, {"date": "2024-08-06", "close": 0.43, "volume": 3000.0}, {"date": "2024-08-07", "close": 0.44, "volume": 4005.0}, {"date": "2024-08-08", "close": 0.42, "volume": 1168605.0}, {"date": "2024-08-09", "close": 0.42, "volume": 22544.0}, {"date": "2024-08-12", "close": 0.45, "volume": 23056.0}, {"date": "2024-08-13", "close": 0.445, "volume": 95912.0}, {"date": "2024-08-14", "close": 0.445, "volume": 86342.0}, {"date": "2024-08-15", "close": 0.455, "volume": 27067.0}, {"date": "2024-08-16", "close": 0.445, "volume": 9705.0}, {"date": "2024-08-19", "close": 0.46, "volume": 128190.0}, {"date": "2024-08-20", "close": 0.455, "volume": 66144.0}, {"date": "2024-08-21", "close": 0.46, "volume": 1894137.0}, {"date": "2024-08-22", "close": 0.44, "volume": 43067.0}, {"date": "2024-08-23", "close": 0.4625, "volume": 691.0}, {"date": "2024-08-26", "close": 0.44, "volume": 5162.0}, {"date": "2024-08-27", "close": 0.44, "volume": 16098.0}, {"date": "2024-08-28", "close": 0.4575, "volume": 44430.0}, {"date": "2024-08-29", "close": 0.4, "volume": 687378.0}, {"date": "2024-08-30", "close": 0.405, "volume": 103980.0}, {"date": "2024-09-02", "close": 0.41, "volume": 42117.0}, {"date": "2024-09-03", "close": 0.4, "volume": 17520.0}, {"date": "2024-09-04", "close": 0.395, "volume": 22230.0}, {"date": "2024-09-05", "close": 0.395, "volume": 3230.0}, {"date": "2024-09-06", "close": 0.4, "volume": 246799.0}, {"date": "2024-09-09", "close": 0.39, "volume": 66085.0}, {"date": "2024-09-10", "close": 0.385, "volume": 2029979.0}, {"date": "2024-09-11", "close": 0.38, "volume": 83680.0}, {"date": "2024-09-12", "close": 0.385, "volume": 3806.0}, {"date": "2024-09-13", "close": 0.38, "volume": 56648.0}, {"date": "2024-09-16", "close": 0.39, "volume": 70763.0}, {"date": "2024-09-17", "close": 0.395, "volume": 3185400.0}, {"date": "2024-09-18", "close": 0.405, "volume": 14601.0}, {"date": "2024-09-19", "close": 0.395, "volume": 17424.0}, {"date": "2024-09-20", "close": 0.3925, "volume": 81270.0}, {"date": "2024-09-23", "close": 0.405, "volume": 2576.0}, {"date": "2024-09-25", "close": 0.39, "volume": 5666.0}, {"date": "2024-09-26", "close": 0.4, "volume": 23045.0}, {"date": "2024-09-27", "close": 0.405, "volume": 73154.0}, {"date": "2024-09-30", "close": 0.405, "volume": 26886.0}, {"date": "2024-10-01", "close": 0.42, "volume": 33690.0}, {"date": "2024-10-02", "close": 0.41, "volume": 16074.0}, {"date": "2024-10-03", "close": 0.42, "volume": 75705.0}, {"date": "2024-10-04", "close": 0.41, "volume": 13877.0}, {"date": "2024-10-07", "close": 0.4, "volume": 3065.0}, {"date": "2024-10-09", "close": 0.415, "volume": 13256.0}, {"date": "2024-10-10", "close": 0.41, "volume": 311898.0}, {"date": "2024-10-11", "close": 0.4, "volume": 357106.0}, {"date": "2024-10-14", "close": 0.4, "volume": 167412.0}, {"date": "2024-10-15", "close": 0.4, "volume": 265734.0}, {"date": "2024-10-16", "close": 0.4, "volume": 12877.0}, {"date": "2024-10-17", "close": 0.405, "volume": 53362.0}, {"date": "2024-10-18", "close": 0.4, "volume": 19926.0}, {"date": "2024-10-21", "close": 0.41, "volume": 13781.0}, {"date": "2024-10-22", "close": 0.405, "volume": 12.0}, {"date": "2024-10-23", "close": 0.4, "volume": 25590.0}, {"date": "2024-10-24", "close": 0.4, "volume": 41192.0}, {"date": "2024-10-25", "close": 0.4, "volume": 3796.0}, {"date": "2024-10-28", "close": 0.385, "volume": 94565.0}, {"date": "2024-10-29", "close": 0.395, "volume": 1011.0}, {"date": "2024-10-30", "close": 0.395, "volume": 19010.0}, {"date": "2024-10-31", "close": 0.385, "volume": 57057.0}, {"date": "2024-11-01", "close": 0.39, "volume": 54017.0}, {"date": "2024-11-04", "close": 0.39, "volume": 19185.0}, {"date": "2024-11-05", "close": 0.4, "volume": 2877.0}, {"date": "2024-11-06", "close": 0.39, "volume": 31380.0}, {"date": "2024-11-08", "close": 0.39, "volume": 7762.0}, {"date": "2024-11-11", "close": 0.385, "volume": 14719.0}, {"date": "2024-11-12", "close": 0.38, "volume": 89276.0}, {"date": "2024-11-13", "close": 0.4, "volume": 99740.0}, {"date": "2024-11-14", "close": 0.4, "volume": 60903.0}, {"date": "2024-11-15", "close": 0.3925, "volume": 7400.0}, {"date": "2024-11-18", "close": 0.39, "volume": 15865.0}, {"date": "2024-11-19", "close": 0.405, "volume": 118252.0}, {"date": "2024-11-20", "close": 0.41, "volume": 62424.0}, {"date": "2024-11-21", "close": 0.4, "volume": 52793.0}, {"date": "2024-11-22", "close": 0.385, "volume": 66116.0}, {"date": "2024-11-25", "close": 0.385, "volume": 6925.0}, {"date": "2024-11-26", "close": 0.39, "volume": 19464.0}, {"date": "2024-11-27", "close": 0.38, "volume": 361205.0}, {"date": "2024-11-28", "close": 0.37, "volume": 82612.0}, {"date": "2024-11-29", "close": 0.355, "volume": 49231.0}, {"date": "2024-12-02", "close": 0.355, "volume": 46196.0}, {"date": "2024-12-03", "close": 0.345, "volume": 137487.0}, {"date": "2024-12-04", "close": 0.33, "volume": 164296.0}, {"date": "2024-12-05", "close": 0.33, "volume": 128365.0}, {"date": "2024-12-06", "close": 0.31, "volume": 175289.0}, {"date": "2024-12-09", "close": 0.315, "volume": 199990.0}, {"date": "2024-12-10", "close": 0.31, "volume": 61650.0}, {"date": "2024-12-11", "close": 0.335, "volume": 189148.0}, {"date": "2024-12-12", "close": 0.315, "volume": 83345.0}, {"date": "2024-12-13", "close": 0.3125, "volume": 82868.0}, {"date": "2024-12-16", "close": 0.32, "volume": 94665.0}, {"date": "2024-12-17", "close": 0.305, "volume": 2525.0}, {"date": "2024-12-18", "close": 0.3075, "volume": 115073.0}, {"date": "2024-12-19", "close": 0.305, "volume": 134065.0}, {"date": "2024-12-20", "close": 0.305, "volume": 75611.0}, {"date": "2024-12-23", "close": 0.31, "volume": 100271.0}, {"date": "2024-12-24", "close": 0.305, "volume": 24999.0}, {"date": "2024-12-27", "close": 0.315, "volume": 81196.0}, {"date": "2024-12-30", "close": 0.315, "volume": 228191.0}, {"date": "2024-12-31", "close": 0.32, "volume": 90790.0}, {"date": "2025-01-02", "close": 0.32, "volume": 9223.0}, {"date": "2025-01-03", "close": 0.315, "volume": 181715.0}, {"date": "2025-01-06", "close": 0.33, "volume": 117834.0}, {"date": "2025-01-07", "close": 0.33, "volume": 274914.0}, {"date": "2025-01-08", "close": 0.34, "volume": 42407.0}, {"date": "2025-01-09", "close": 0.325, "volume": 146677.0}, {"date": "2025-01-10", "close": 0.335, "volume": 35739.0}, {"date": "2025-01-13", "close": 0.325, "volume": 11382.0}, {"date": "2025-01-14", "close": 0.33, "volume": 104962.0}, {"date": "2025-01-15", "close": 0.325, "volume": 82105.0}, {"date": "2025-01-16", "close": 0.335, "volume": 5000.0}, {"date": "2025-01-17", "close": 0.33, "volume": 70494.0}, {"date": "2025-01-20", "close": 0.34, "volume": 23242.0}, {"date": "2025-01-21", "close": 0.325, "volume": 5298.0}, {"date": "2025-01-23", "close": 0.335, "volume": 4843.0}, {"date": "2025-01-24", "close": 0.34, "volume": 24951.0}, {"date": "2025-01-28", "close": 0.335, "volume": 6583.0}, {"date": "2025-01-29", "close": 0.3325, "volume": 52169.0}, {"date": "2025-01-30", "close": 0.325, "volume": 69841.0}, {"date": "2025-01-31", "close": 0.32, "volume": 10784.0}, {"date": "2025-02-03", "close": 0.325, "volume": 4968.0}, {"date": "2025-02-04", "close": 0.325, "volume": 31561.0}, {"date": "2025-02-05", "close": 0.32, "volume": 6785.0}, {"date": "2025-02-06", "close": 0.33, "volume": 61485.0}, {"date": "2025-02-07", "close": 0.32, "volume": 9514.0}, {"date": "2025-02-10", "close": 0.32, "volume": 21859.0}, {"date": "2025-02-12", "close": 0.315, "volume": 36243.0}, {"date": "2025-02-13", "close": 0.33, "volume": 71626.0}, {"date": "2025-02-14", "close": 0.315, "volume": 24207.0}, {"date": "2025-02-17", "close": 0.31, "volume": 19211.0}, {"date": "2025-02-18", "close": 0.31, "volume": 15500.0}, {"date": "2025-02-19", "close": 0.305, "volume": 3000.0}, {"date": "2025-02-20", "close": 0.32, "volume": 7141.0}, {"date": "2025-02-21", "close": 0.325, "volume": 25680.0}, {"date": "2025-02-24", "close": 0.315, "volume": 105990.0}, {"date": "2025-02-25", "close": 0.305, "volume": 35699.0}, {"date": "2025-02-26", "close": 0.255, "volume": 473547.0}, {"date": "2025-02-27", "close": 0.255, "volume": 133572.0}, {"date": "2025-02-28", "close": 0.255, "volume": 163904.0}, {"date": "2025-03-03", "close": 0.25, "volume": 64644.0}, {"date": "2025-03-04", "close": 0.24, "volume": 281275.0}, {"date": "2025-03-05", "close": 0.255, "volume": 94046.0}, {"date": "2025-03-06", "close": 0.255, "volume": 28999.0}, {"date": "2025-03-07", "close": 0.25, "volume": 88468.0}, {"date": "2025-03-10", "close": 0.25, "volume": 97080.0}, {"date": "2025-03-11", "close": 0.24, "volume": 40576.0}, {"date": "2025-03-12", "close": 0.25, "volume": 5002.0}, {"date": "2025-03-14", "close": 0.24, "volume": 84252.0}, {"date": "2025-03-17", "close": 0.245, "volume": 39715.0}, {"date": "2025-03-18", "close": 0.245, "volume": 113121.0}, {"date": "2025-03-19", "close": 0.245, "volume": 87328.0}, {"date": "2025-03-20", "close": 0.25, "volume": 41050.0}, {"date": "2025-03-21", "close": 0.245, "volume": 135219.0}, {"date": "2025-03-24", "close": 0.245, "volume": 281490.0}, {"date": "2025-03-25", "close": 0.245, "volume": 138247.0}, {"date": "2025-03-26", "close": 0.245, "volume": 259281.0}, {"date": "2025-03-27", "close": 0.25, "volume": 24000.0}, {"date": "2025-03-28", "close": 0.25, "volume": 14050.0}, {"date": "2025-03-31", "close": 0.255, "volume": 106867.0}, {"date": "2025-04-01", "close": 0.25, "volume": 26700.0}, {"date": "2025-04-02", "close": 0.25, "volume": 9152.0}, {"date": "2025-04-03", "close": 0.255, "volume": 133585.0}, {"date": "2025-04-04", "close": 0.255, "volume": 29000.0}, {"date": "2025-04-07", "close": 0.2425, "volume": 130444.0}, {"date": "2025-04-08", "close": 0.2475, "volume": 125738.0}, {"date": "2025-04-09", "close": 0.255, "volume": 333248.0}, {"date": "2025-04-10", "close": 0.26, "volume": 30992.0}, {"date": "2025-04-11", "close": 0.255, "volume": 163520.0}, {"date": "2025-04-14", "close": 0.26, "volume": 81813.0}, {"date": "2025-04-15", "close": 0.255, "volume": 212756.0}, {"date": "2025-04-16", "close": 0.25, "volume": 86536.0}, {"date": "2025-04-17", "close": 0.25, "volume": 25663.0}, {"date": "2025-04-22", "close": 0.265, "volume": 58503.0}, {"date": "2025-04-23", "close": 0.25, "volume": 140737.0}, {"date": "2025-04-24", "close": 0.265, "volume": 456930.0}, {"date": "2025-04-28", "close": 0.265, "volume": 241663.0}, {"date": "2025-04-29", "close": 0.265, "volume": 68243.0}, {"date": "2025-04-30", "close": 0.265, "volume": 35324.0}, {"date": "2025-05-01", "close": 0.26, "volume": 32647.0}, {"date": "2025-05-02", "close": 0.275, "volume": 212130.0}, {"date": "2025-05-05", "close": 0.28, "volume": 61945.0}, {"date": "2025-05-06", "close": 0.285, "volume": 104856.0}, {"date": "2025-05-07", "close": 0.29, "volume": 55112.0}, {"date": "2025-05-08", "close": 0.27, "volume": 29899.0}, {"date": "2025-05-09", "close": 0.27, "volume": 128303.0}, {"date": "2025-05-12", "close": 0.275, "volume": 31253.0}, {"date": "2025-05-13", "close": 0.28, "volume": 19994.0}, {"date": "2025-05-14", "close": 0.28, "volume": 17708.0}, {"date": "2025-05-15", "close": 0.27, "volume": 20620.0}, {"date": "2025-05-16", "close": 0.27, "volume": 74656.0}, {"date": "2025-05-19", "close": 0.275, "volume": 36358.0}, {"date": "2025-05-20", "close": 0.27, "volume": 67042.0}, {"date": "2025-05-21", "close": 0.265, "volume": 92305.0}, {"date": "2025-05-22", "close": 0.275, "volume": 290708.0}, {"date": "2025-05-23", "close": 0.265, "volume": 36522.0}, {"date": "2025-05-26", "close": 0.265, "volume": 87.0}, {"date": "2025-05-27", "close": 0.265, "volume": 87846.0}, {"date": "2025-05-28", "close": 0.27, "volume": 208644.0}, {"date": "2025-05-29", "close": 0.265, "volume": 7422.0}, {"date": "2025-05-30", "close": 0.27, "volume": 210987.0}, {"date": "2025-06-02", "close": 0.27, "volume": 57511.0}, {"date": "2025-06-03", "close": 0.26, "volume": 178656.0}, {"date": "2025-06-04", "close": 0.26, "volume": 22291.0}, {"date": "2025-06-05", "close": 0.255, "volume": 177540.0}, {"date": "2025-06-06", "close": 0.265, "volume": 42788.0}, {"date": "2025-06-10", "close": 0.255, "volume": 55602.0}, {"date": "2025-06-11", "close": 0.25, "volume": 33958.0}, {"date": "2025-06-12", "close": 0.255, "volume": 19066.0}, {"date": "2025-06-13", "close": 0.245, "volume": 197136.0}, {"date": "2025-06-16", "close": 0.235, "volume": 48470.0}, {"date": "2025-06-17", "close": 0.23, "volume": 265568.0}, {"date": "2025-06-18", "close": 0.23, "volume": 10833512.0}, {"date": "2025-06-19", "close": 0.225, "volume": 48419.0}, {"date": "2025-06-20", "close": 0.225, "volume": 33322.0}, {"date": "2025-06-23", "close": 0.225, "volume": 97630.0}, {"date": "2025-06-24", "close": 0.225, "volume": 102395.0}, {"date": "2025-06-25", "close": 0.21, "volume": 149254.0}, {"date": "2025-06-26", "close": 0.22, "volume": 323743.0}, {"date": "2025-06-27", "close": 0.245, "volume": 717484.0}, {"date": "2025-06-30", "close": 0.25, "volume": 138530.0}, {"date": "2025-07-01", "close": 0.26, "volume": 59250.0}, {"date": "2025-07-02", "close": 0.235, "volume": 15758.0}, {"date": "2025-07-03", "close": 0.23, "volume": 2985.0}, {"date": "2025-07-04", "close": 0.25, "volume": 43524.0}, {"date": "2025-07-08", "close": 0.24, "volume": 29093.0}, {"date": "2025-07-09", "close": 0.25, "volume": 7292.0}, {"date": "2025-07-10", "close": 0.2625, "volume": 83957.0}, {"date": "2025-07-11", "close": 0.27, "volume": 62847.0}, {"date": "2025-07-14", "close": 0.28, "volume": 101585.0}, {"date": "2025-07-15", "close": 0.27, "volume": 159211.0}, {"date": "2025-07-16", "close": 0.26, "volume": 61036.0}, {"date": "2025-07-17", "close": 0.265, "volume": 70500.0}, {"date": "2025-07-18", "close": 0.29, "volume": 759374.0}, {"date": "2025-07-21", "close": 0.32, "volume": 118963.0}, {"date": "2025-07-22", "close": 0.32, "volume": 48762.0}, {"date": "2025-07-23", "close": 0.32, "volume": 34595.0}, {"date": "2025-07-24", "close": 0.32, "volume": 85038.0}, {"date": "2025-07-25", "close": 0.33, "volume": 6150.0}, {"date": "2025-07-28", "close": 0.325, "volume": 17810.0}, {"date": "2025-07-29", "close": 0.3175, "volume": 47094.0}, {"date": "2025-07-30", "close": 0.3, "volume": 41113.0}, {"date": "2025-08-01", "close": 0.31, "volume": 99984.0}, {"date": "2025-08-04", "close": 0.3, "volume": 13109.0}, {"date": "2025-08-05", "close": 0.3, "volume": 6741.0}, {"date": "2025-08-06", "close": 0.31, "volume": 178372.0}, {"date": "2025-08-07", "close": 0.31, "volume": 47856.0}, {"date": "2025-08-08", "close": 0.315, "volume": 8877.0}, {"date": "2025-08-11", "close": 0.32, "volume": 71816.0}, {"date": "2025-08-12", "close": 0.31, "volume": 10001.0}, {"date": "2025-08-13", "close": 0.32, "volume": 54538.0}, {"date": "2025-08-14", "close": 0.31, "volume": 26000.0}, {"date": "2025-08-15", "close": 0.325, "volume": 51507.0}, {"date": "2025-08-18", "close": 0.315, "volume": 117278.0}, {"date": "2025-08-19", "close": 0.315, "volume": 3207.0}, {"date": "2025-08-20", "close": 0.31, "volume": 32644.0}, {"date": "2025-08-21", "close": 0.305, "volume": 2710.0}, {"date": "2025-08-22", "close": 0.305, "volume": 54829.0}, {"date": "2025-08-25", "close": 0.31, "volume": 93537.0}, {"date": "2025-08-26", "close": 0.31, "volume": 310083.0}, {"date": "2025-08-27", "close": 0.255, "volume": 635665.0}, {"date": "2025-08-28", "close": 0.26, "volume": 308900.0}, {"date": "2025-08-29", "close": 0.255, "volume": 85276.0}, {"date": "2025-09-01", "close": 0.265, "volume": 184803.0}, {"date": "2025-09-02", "close": 0.26, "volume": 27333.0}, {"date": "2025-09-03", "close": 0.255, "volume": 107010.0}, {"date": "2025-09-04", "close": 0.27, "volume": 30434.0}, {"date": "2025-09-05", "close": 0.265, "volume": 153780.0}, {"date": "2025-09-08", "close": 0.26, "volume": 12462.0}, {"date": "2025-09-09", "close": 0.27, "volume": 23478.0}, {"date": "2025-09-10", "close": 0.265, "volume": 267091.0}, {"date": "2025-09-11", "close": 0.255, "volume": 28933.0}, {"date": "2025-09-12", "close": 0.25, "volume": 302829.0}, {"date": "2025-09-15", "close": 0.26, "volume": 20813.0}, {"date": "2025-09-16", "close": 0.26, "volume": 243094.0}, {"date": "2025-09-17", "close": 0.26, "volume": 109358.0}, {"date": "2025-09-18", "close": 0.265, "volume": 29012.0}, {"date": "2025-09-19", "close": 0.26, "volume": 7690.0}, {"date": "2025-09-22", "close": 0.26, "volume": 7622.0}, {"date": "2025-09-23", "close": 0.26, "volume": 16182.0}, {"date": "2025-09-24", "close": 0.255, "volume": 72964.0}, {"date": "2025-09-25", "close": 0.265, "volume": 147788.0}, {"date": "2025-09-26", "close": 0.27, "volume": 31182.0}, {"date": "2025-09-29", "close": 0.255, "volume": 20590.0}, {"date": "2025-09-30", "close": 0.255, "volume": 25302.0}, {"date": "2025-10-01", "close": 0.26, "volume": 111570.0}, {"date": "2025-10-02", "close": 0.27, "volume": 283688.0}, {"date": "2025-10-03", "close": 0.275, "volume": 234941.0}, {"date": "2025-10-06", "close": 0.27, "volume": 39708.0}, {"date": "2025-10-08", "close": 0.255, "volume": 162496.0}, {"date": "2025-10-10", "close": 0.26, "volume": 10863365.0}, {"date": "2025-10-13", "close": 0.25, "volume": 204652.0}, {"date": "2025-10-14", "close": 0.265, "volume": 83213.0}, {"date": "2025-10-16", "close": 0.255, "volume": 3185.0}, {"date": "2025-10-17", "close": 0.265, "volume": 200383.0}, {"date": "2025-10-20", "close": 0.26, "volume": 539839.0}, {"date": "2025-10-22", "close": 0.245, "volume": 98059.0}, {"date": "2025-10-23", "close": 0.25, "volume": 143313.0}, {"date": "2025-10-24", "close": 0.245, "volume": 21195.0}, {"date": "2025-10-27", "close": 0.25, "volume": 252620.0}, {"date": "2025-10-28", "close": 0.26, "volume": 331.0}, {"date": "2025-10-31", "close": 0.255, "volume": 13259.0}, {"date": "2025-11-03", "close": 0.245, "volume": 273177.0}, {"date": "2025-11-04", "close": 0.235, "volume": 442266.0}, {"date": "2025-11-05", "close": 0.235, "volume": 550645.0}, {"date": "2025-11-06", "close": 0.23, "volume": 411607.0}, {"date": "2025-11-07", "close": 0.235, "volume": 43513.0}, {"date": "2025-11-10", "close": 0.25, "volume": 14351.0}, {"date": "2025-11-11", "close": 0.25, "volume": 168956.0}, {"date": "2025-11-12", "close": 0.23, "volume": 53180.0}, {"date": "2025-11-14", "close": 0.22, "volume": 90739.0}, {"date": "2025-11-17", "close": 0.245, "volume": 216011.0}, {"date": "2025-11-18", "close": 0.225, "volume": 30985.0}, {"date": "2025-11-20", "close": 0.23, "volume": 9888.0}, {"date": "2025-11-21", "close": 0.225, "volume": 98497.0}, {"date": "2025-11-24", "close": 0.22, "volume": 893620.0}, {"date": "2025-11-25", "close": 0.22, "volume": 74172.0}, {"date": "2025-11-26", "close": 0.22, "volume": 75739.0}, {"date": "2025-11-27", "close": 0.215, "volume": 252547.0}, {"date": "2025-11-28", "close": 0.22, "volume": 24751.0}, {"date": "2025-12-01", "close": 0.215, "volume": 30362.0}, {"date": "2025-12-02", "close": 0.22, "volume": 345028.0}, {"date": "2025-12-03", "close": 0.22, "volume": 863987.0}, {"date": "2025-12-04", "close": 0.235, "volume": 201435.0}, {"date": "2025-12-05", "close": 0.225, "volume": 62268.0}, {"date": "2025-12-08", "close": 0.225, "volume": 106008.0}, {"date": "2025-12-09", "close": 0.225, "volume": 73939.0}, {"date": "2025-12-10", "close": 0.23, "volume": 10101.0}, {"date": "2025-12-11", "close": 0.23, "volume": 79548.0}, {"date": "2025-12-12", "close": 0.235, "volume": 160539.0}, {"date": "2025-12-15", "close": 0.23, "volume": 76640.0}, {"date": "2025-12-16", "close": 0.225, "volume": 18024.0}, {"date": "2025-12-17", "close": 0.225, "volume": 455.0}, {"date": "2025-12-18", "close": 0.225, "volume": 1965.0}, {"date": "2025-12-19", "close": 0.245, "volume": 62775.0}, {"date": "2025-12-22", "close": 0.235, "volume": 49935.0}, {"date": "2025-12-23", "close": 0.24, "volume": 3071.0}, {"date": "2025-12-24", "close": 0.235, "volume": 3211.0}, {"date": "2025-12-29", "close": 0.245, "volume": 108114.0}, {"date": "2025-12-30", "close": 0.245, "volume": 2000.0}, {"date": "2025-12-31", "close": 0.24, "volume": 7878.0}, {"date": "2026-01-02", "close": 0.245, "volume": 30085.0}, {"date": "2026-01-05", "close": 0.24, "volume": 13273.0}, {"date": "2026-01-06", "close": 0.245, "volume": 25060.0}, {"date": "2026-01-07", "close": 0.23, "volume": 233819.0}, {"date": "2026-01-08", "close": 0.235, "volume": 4000.0}, {"date": "2026-01-09", "close": 0.24, "volume": 21596.0}, {"date": "2026-01-12", "close": 0.235, "volume": 62922.0}, {"date": "2026-01-13", "close": 0.245, "volume": 158092.0}, {"date": "2026-01-14", "close": 0.245, "volume": 41.0}, {"date": "2026-01-15", "close": 0.23, "volume": 407543.0}, {"date": "2026-01-16", "close": 0.23, "volume": 12702.0}, {"date": "2026-01-19", "close": 0.23, "volume": 109892.0}, {"date": "2026-01-20", "close": 0.23, "volume": 232447.0}, {"date": "2026-01-21", "close": 0.23, "volume": 219779.0}, {"date": "2026-01-22", "close": 0.22, "volume": 811031.0}, {"date": "2026-01-23", "close": 0.22, "volume": 153444.0}, {"date": "2026-01-27", "close": 0.22, "volume": 45035.0}, {"date": "2026-01-28", "close": 0.21, "volume": 256319.0}, {"date": "2026-01-29", "close": 0.21, "volume": 25000.0}, {"date": "2026-01-30", "close": 0.21, "volume": 73051.0}, {"date": "2026-02-02", "close": 0.21, "volume": 138669.0}, {"date": "2026-02-03", "close": 0.21, "volume": 162540.0}, {"date": "2026-02-04", "close": 0.215, "volume": 52268.0}, {"date": "2026-02-05", "close": 0.2, "volume": 399262.0}, {"date": "2026-02-06", "close": 0.19, "volume": 66111.0}, {"date": "2026-02-09", "close": 0.19, "volume": 188575.0}, {"date": "2026-02-10", "close": 0.195, "volume": 6505600.0}, {"date": "2026-02-11", "close": 0.19, "volume": 264051.0}, {"date": "2026-02-12", "close": 0.19, "volume": 10271.0}, {"date": "2026-02-13", "close": 0.18, "volume": 651363.0}, {"date": "2026-02-16", "close": 0.19, "volume": 663508.0}, {"date": "2026-02-17", "close": 0.19, "volume": 46214.0}, {"date": "2026-02-18", "close": 0.19, "volume": 228152.0}, {"date": "2026-02-19", "close": 0.2, "volume": 108182.0}, {"date": "2026-02-20", "close": 0.195, "volume": 130134.0}, {"date": "2026-02-23", "close": 0.2, "volume": 14352.0}, {"date": "2026-02-24", "close": 0.185, "volume": 153019.0}, {"date": "2026-02-25", "close": 0.19, "volume": 599900.0}, {"date": "2026-02-26", "close": 0.19, "volume": 72182.0}, {"date": "2026-02-27", "close": 0.19, "volume": 15415.0}, {"date": "2026-03-02", "close": 0.185, "volume": 55000.0}, {"date": "2026-03-03", "close": 0.185, "volume": 129149.0}, {"date": "2026-03-04", "close": 0.18, "volume": 173059.0}, {"date": "2026-03-05", "close": 0.19, "volume": 251973.0}, {"date": "2026-03-06", "close": 0.18, "volume": 51530.0}, {"date": "2026-03-09", "close": 0.175, "volume": 286852.0}, {"date": "2026-03-10", "close": 0.175, "volume": 82338.0}, {"date": "2026-03-12", "close": 0.18, "volume": 86823.0}, {"date": "2026-03-13", "close": 0.18, "volume": 215711.0}, {"date": "2026-03-16", "close": 0.18, "volume": 176257.0}, {"date": "2026-03-17", "close": 0.18, "volume": 160440.0}, {"date": "2026-03-18", "close": 0.18, "volume": 233308.0}, {"date": "2026-03-19", "close": 0.18, "volume": 135901.0}, {"date": "2026-03-20", "close": 0.18, "volume": 57641.0}, {"date": "2026-03-23", "close": 0.175, "volume": 64296.0}, {"date": "2026-03-24", "close": 0.18, "volume": 36750.0}, {"date": "2026-03-25", "close": 0.175, "volume": 862538.0}, {"date": "2026-03-26", "close": 0.18, "volume": 465900.0}, {"date": "2026-03-27", "close": 0.17, "volume": 224887.0}, {"date": "2026-03-30", "close": 0.175, "volume": 221463.0}, {"date": "2026-03-31", "close": 0.175, "volume": 258853.0}, {"date": "2026-04-01", "close": 0.17, "volume": 533536.0}, {"date": "2026-04-02", "close": 0.18, "volume": 105100.0}, {"date": "2026-04-07", "close": 0.175, "volume": 312361.0}, {"date": "2026-04-08", "close": 0.175, "volume": 664102.0}, {"date": "2026-04-09", "close": 0.175, "volume": 328038.0}, {"date": "2026-04-10", "close": 0.17, "volume": 498074.0}, {"date": "2026-04-13", "close": 0.17, "volume": 8522.0}, {"date": "2026-04-14", "close": 0.17, "volume": 60482.0}, {"date": "2026-04-15", "close": 0.1675, "volume": 94486.0}, {"date": "2026-04-16", "close": 0.17, "volume": 19480.0}, {"date": "2026-04-17", "close": 0.165, "volume": 282038.0}, {"date": "2026-04-20", "close": 0.16, "volume": 71044.0}, {"date": "2026-04-21", "close": 0.16, "volume": 108023.0}, {"date": "2026-04-22", "close": 0.16, "volume": 187529.0}, {"date": "2026-04-23", "close": 0.145, "volume": 1094775.0}, {"date": "2026-04-24", "close": 0.15, "volume": 282097.0}, {"date": "2026-04-27", "close": 0.15, "volume": 144926.0}, {"date": "2026-04-28", "close": 0.15, "volume": 52179.0}, {"date": "2026-04-29", "close": 0.15, "volume": 606865.0}, {"date": "2026-04-30", "close": 0.15, "volume": 123500.0}, {"date": "2026-05-04", "close": 0.15, "volume": 76006.0}, {"date": "2026-05-05", "close": 0.145, "volume": 313125.0}, {"date": "2026-05-07", "close": 0.14, "volume": 167149.0}, {"date": "2026-05-08", "close": 0.1375, "volume": 310054.0}, {"date": "2026-05-11", "close": 0.135, "volume": 407752.0}, {"date": "2026-05-12", "close": 0.135, "volume": 160132.0}, {"date": "2026-05-13", "close": 0.1325, "volume": 120039.0}, {"date": "2026-05-14", "close": 0.135, "volume": 60000.0}, {"date": "2026-05-15", "close": 0.135, "volume": 483250.0}, {"date": "2026-05-18", "close": 0.13, "volume": 1336748.0}, {"date": "2026-05-19", "close": 0.135, "volume": 147506.0}, {"date": "2026-05-20", "close": 0.13, "volume": 58130.0}, {"date": "2026-05-21", "close": 0.125, "volume": 430143.0}, {"date": "2026-05-22", "close": 0.13, "volume": 150469.0}, {"date": "2026-05-25", "close": 0.13, "volume": 44898.0}, {"date": "2026-05-26", "close": 0.13, "volume": 60000.0}, {"date": "2026-05-27", "close": 0.13, "volume": 175678.0}, {"date": "2026-05-28", "close": 0.13, "volume": 250584.0}, {"date": "2026-06-01", "close": 0.125, "volume": 234113.0}, {"date": "2026-06-02", "close": 0.125, "volume": 37300.0}, {"date": "2026-06-03", "close": 0.1275, "volume": 118111.0}, {"date": "2026-06-04", "close": 0.125, "volume": 194.0}, {"date": "2026-06-05", "close": 0.13, "volume": 396846.0}, {"date": "2026-06-09", "close": 0.12, "volume": 921211.0}, {"date": "2026-06-10", "close": 0.12, "volume": 114506.0}, {"date": "2026-06-11", "close": 0.12, "volume": 142023.0}, {"date": "2026-06-12", "close": 0.115, "volume": 260287.0}, {"date": "2026-06-15", "close": 0.12, "volume": 166247.0}, {"date": "2026-06-16", "close": 0.12, "volume": 61488.0}, {"date": "2026-06-17", "close": 0.1175, "volume": 250148.0}, {"date": "2026-06-18", "close": 0.12, "volume": 516511.0}, {"date": "2026-06-19", "close": 0.145, "volume": 776997.0}, {"date": "2026-06-22", "close": 0.1375, "volume": 120005.0}, {"date": "2026-06-23", "close": 0.1375, "volume": 426734.0}, {"date": "2026-06-24", "close": 0.135, "volume": 107143.0}, {"date": "2026-06-25", "close": 0.135, "volume": 424280.0}, {"date": "2026-06-26", "close": 0.1375, "volume": 103728.0}, {"date": "2026-06-29", "close": 0.14, "volume": 175802.0}, {"date": "2026-06-30", "close": 0.14, "volume": 54689.0}, {"date": "2026-07-01", "close": 0.135, "volume": 176420.0}, {"date": "2026-07-02", "close": 0.135, "volume": 1500.0}, {"date": "2026-07-03", "close": 0.14, "volume": 2000.0}, {"date": "2026-07-06", "close": 0.145, "volume": 112910.0}, {"date": "2026-07-07", "close": 0.145, "volume": 27409.0}, {"date": "2026-07-08", "close": 0.15, "volume": 34321.0}, {"date": "2026-07-09", "close": 0.15, "volume": 55092.0}, {"date": "2026-07-10", "close": 0.155, "volume": 3000.0}, {"date": "2026-07-13", "close": 0.16, "volume": 86219.0}, {"date": "2026-07-14", "close": 0.14, "volume": 178133.0}, {"date": "2026-07-15", "close": 0.14, "volume": 57898.0}, {"date": "2026-07-20", "close": 0.14, "volume": 81000.0}, {"date": "2026-07-21", "close": 0.14, "volume": 48365.0}, {"date": "2026-07-23", "close": 0.14, "volume": 6250.0}, {"date": "2026-07-24", "close": 0.15, "volume": 4000.0}, {"date": "2026-07-27", "close": 0.145, "volume": 6228.0}, {"date": "2026-07-28", "close": 0.155, "volume": 646321.0}, {"date": "2026-07-30", "close": 0.155, "volume": 44274.0}, {"date": "2026-07-31", "close": 0.15, "volume": 10500.0}, {"date": "2026-08-03", "close": 0.145, "volume": 275778.0}, {"date": "2026-08-04", "close": 0.145, "volume": 33925.0}, {"date": "2026-08-06", "close": 0.155, "volume": 390327.0}, {"date": "2026-08-07", "close": 0.16, "volume": 278870.0}, {"date": "2026-08-10", "close": 0.15, "volume": 268878.0}, {"date": "2026-08-12", "close": 0.16, "volume": 92532.0}, {"date": "2026-08-13", "close": 0.145, "volume": 72153.0}, {"date": "2026-08-14", "close": 0.15, "volume": 16000.0}, {"date": "2026-08-17", "close": 0.15, "volume": 330255.0}, {"date": "2026-08-18", "close": 0.1425, "volume": 182726.0}, {"date": "2026-08-19", "close": 0.145, "volume": 10000.0}, {"date": "2026-08-20", "close": 0.14, "volume": 160700.0}, {"date": "2026-08-21", "close": 0.135, "volume": 6387.0}, {"date": "2026-08-24", "close": 0.135, "volume": 4411.0}, {"date": "2026-08-25", "close": 0.1375, "volume": 11151.0}, {"date": "2026-08-26", "close": 0.14, "volume": 15069.0}, {"date": "2026-08-27", "close": 0.14, "volume": 1175992.0}, {"date": "2026-08-28", "close": 0.13, "volume": 1595.0}, {"date": "2026-08-31", "close": 0.13, "volume": 51717.0}, {"date": "2026-09-01", "close": 0.1275, "volume": 378503.0}, {"date": "2026-09-03", "close": 0.13, "volume": 18962.0}, {"date": "2026-09-04", "close": 0.125, "volume": 277728.0}, {"date": "2026-09-07", "close": 0.12, "volume": 164423.0}, {"date": "2026-09-08", "close": 0.115, "volume": 203091.0}, {"date": "2026-09-10", "close": 0.12, "volume": 173224.0}, {"date": "2026-09-11", "close": 0.1225, "volume": 234300.0}, {"date": "2026-09-14", "close": 0.125, "volume": 40000.0}, {"date": "2026-09-15", "close": 0.125, "volume": 29377.0}, {"date": "2026-09-16", "close": 0.12, "volume": 7092.0}, {"date": "2026-09-17", "close": 0.1225, "volume": 9500.0}, {"date": "2026-09-18", "close": 0.1275, "volume": 527890.0}], "refreshing": true}