{"ticker": "MXI", "overview": {"name": "Maxiparts Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 15434.43, "sell_n": 0, "sell_sum": 0, "net": 15434.43, "insiders": 1, "first_date": "2026-05-25", "last_date": "2026-05-25"}, "metrics": {"ticker": "MXI", "has_prices": true, "as_of": "2026-09-18", "last": 2.35, "prev_close": 2.28, "change": 0.07000000000000028, "change_pct": 0.03070175438596504, "session_volume": 29532.0, "vwap_5": 2.1886726176725912, "vwap_20": 2.170113955984237, "vwap_60": 1.965781251763861, "vwap_250": 1.9640855668290873, "high_52w": 2.42, "low_52w": 1.33, "avg_volume_20": 193855.55, "sessions": 400, "market_cap": {"value": 126690382.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157889", "src": "ASX", "ticker": "MXI", "cik": "", "company": "Maxiparts Limited", "company_raw": "Maxiparts 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 MXI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157889", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "ASXSH-03153830", "src": "ASX", "ticker": "MXI", "cik": "", "company": "Maxiparts Limited", "company_raw": "Maxiparts Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Perpetual Limited and its related bodies corporate lifts MXI 9.57% to 10.65%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153830", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15286}, {"id": "ASX-03135409", "src": "ASX", "ticker": "MXI", "cik": "", "company": "Maxiparts Limited", "company_raw": "Maxiparts 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": "A whale crosses a substantial-holding line in MXI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135409", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "ASXSH-03131350", "src": "ASX", "ticker": "MXI", "cik": "", "company": "Maxiparts Limited", "company_raw": "Maxiparts Limited", "who": "Aware Super Pty Ltd as Trustee of Aware Super", "who_key": "Aware Super Pty Ltd as Trustee of Aware Super", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Aware Super Pty Ltd as Trustee of Aware Super drops below 5% of MXI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131350", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "ASX3Y-03094176-1", "src": "ASX", "ticker": "MXI", "cik": "", "company": "Maxiparts Limited", "company_raw": "Maxiparts Limited", "who": "Frank Micallef", "who_key": "Frank Micallef", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15434.43, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $15K of MXI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03094176", "trade_date": "2026-05-25", "timestamp": "2026-05-25", "mins": 232726}], "recent_buys": [{"id": "ASX3Y-03094176-1", "src": "ASX", "ticker": "MXI", "cik": "", "company": "Maxiparts Limited", "company_raw": "Maxiparts Limited", "who": "Frank Micallef", "who_key": "Frank Micallef", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15434.43, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $15K of MXI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03094176", "trade_date": "2026-05-25", "timestamp": "2026-05-25", "mins": 232726}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.65, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153830-3A705092", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Aware Super Pty Ltd as Trustee of Aware Super", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131350-3A700943", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Frank Micallef", "notice_type": "3Y", "direct_shares": 52320.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Registered holder is Mr Frankie Manuel Micallef.", "pct": null, "notice_date": "2026-05-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094176-3A694115", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Verschuer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Verschuer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Verschuer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Verschuer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Stirling", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F. Micallef", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Verschuer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-18", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Loimaranta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-18", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Micallef", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-04", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Verschuer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-23", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Loimaranta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-23", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Wylie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-23", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Curtis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-04", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Wylie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-04", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Wylie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-02", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Curtis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-02", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-30", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Curtis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-27", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-15", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mary Verschuer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-11", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mary Verschuer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-24", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joseph Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-09", "source_url": "https://www.marketindex.com.au/asx/mxi", "needs_ocr": 0}], "directors": [{"name": "Frank Micallef", "first_seen": "2026-05-27", "last_seen": "2026-05-27", "status": "current", "notices": 1}, {"name": "Dean Jenkins", "first_seen": "2018-09-11", "last_seen": "2018-09-11", "status": "past", "notices": 1}, {"name": "Mary Verschuer", "first_seen": "2019-01-24", "last_seen": "2019-03-11", "status": "past", "notices": 2}, {"name": "Joseph Rizzo", "first_seen": "2018-10-09", "last_seen": "2019-03-15", "status": "past", "notices": 2}, {"name": "James Curtis", "first_seen": "2019-06-27", "last_seen": "2019-06-27", "status": "past", "notices": 1}, {"name": "D Jenkins", "first_seen": "2019-08-30", "last_seen": "2019-08-30", "status": "past", "notices": 1}, {"name": "J Curtis", "first_seen": "2019-09-02", "last_seen": "2021-11-04", "status": "past", "notices": 2}, {"name": "R Wylie", "first_seen": "2019-09-02", "last_seen": "2023-03-23", "status": "past", "notices": 3}, {"name": "F Micallef", "first_seen": "2023-05-04", "last_seen": "2023-05-04", "status": "past", "notices": 1}, {"name": "P Loimaranta", "first_seen": "2023-03-23", "last_seen": "2023-09-18", "status": "past", "notices": 2}, {"name": "F. Micallef", "first_seen": "2023-11-27", "last_seen": "2023-11-27", "status": "past", "notices": 1}, {"name": "D Stirling", "first_seen": "2023-11-30", "last_seen": "2023-11-30", "status": "past", "notices": 1}, {"name": "M Verschuer", "first_seen": "2023-03-23", "last_seen": "2024-09-19", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Frank Micallef", "who_key": "Frank Micallef", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15434.43, "sold": 0, "net": 15434.43, "trades": 1, "top_score": 33.1, "lean": "buying", "history": [{"action": "BUY", "amount": 15434.43, "date": "2026-05-25", "score": 33.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03094176"}], "latest": {"action": "BUY", "amount": 15434.43, "date": "2026-05-25", "score": 33.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03094176"}}], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153830-3A705092"}, {"date": "2026-10-23", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152330-3A704819"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting / Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152329-3A704818"}, {"date": "2026-10-23", "form": "Periodic Reports", "title": "Annual Report to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152328-3A704816"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152064-3A704760"}], "performance": {"ticker": "MXI", "has_prices": true, "summary": {"n": 1, "avg": 0.2741935483870968, "win_rate": 1.0, "best": 0.2741935483870968, "worst": 0.2741935483870968, "as_of": "2026-11-02"}, "buys": [{"who": "Frank Micallef", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15434.43, "date": "2026-05-25", "score": 33.1, "ref_price": 1.55, "return": 0.2741935483870968}]}, "price_series": [{"date": "1994-12-07", "close": 1.9856, "volume": 343272.0}, {"date": "1994-12-08", "close": 2.08488, "volume": 49557.0}, {"date": "1994-12-09", "close": 2.03524, "volume": 9468.0}, {"date": "1994-12-12", "close": 1.9856, "volume": 26591.0}, {"date": "1994-12-13", "close": 2.03524, "volume": 8662.0}, {"date": "1994-12-14", "close": 2.03524, "volume": 15109.0}, {"date": "1994-12-15", "close": 2.03524, "volume": 21555.0}, {"date": "1994-12-16", "close": 2.13452, "volume": 20346.0}, {"date": "1994-12-19", "close": 2.18416, "volume": 12893.0}, {"date": "1994-12-20", "close": 2.13452, "volume": 2619.0}, {"date": "1994-12-21", "close": 2.13452, "volume": 403.0}, {"date": "1994-12-22", "close": 2.13452, "volume": null}, {"date": "1994-12-23", "close": 2.13452, "volume": 3425.0}, {"date": "1994-12-26", "close": 2.13452, "volume": null}, {"date": "1994-12-27", "close": 2.13452, "volume": null}, {"date": "1994-12-28", "close": 2.13452, "volume": null}, {"date": "1994-12-29", "close": 2.13452, "volume": 3223.0}, {"date": "1994-12-30", "close": 2.18416, "volume": 11483.0}, {"date": "1995-01-02", "close": 2.18416, "volume": null}, {"date": "1995-01-03", "close": 2.13452, "volume": 806.0}, {"date": "1995-01-04", "close": 2.08488, "volume": 38276.0}, {"date": "1995-01-05", "close": 2.13452, "volume": 1007.0}, {"date": "1995-01-06", "close": 2.08488, "volume": 1007.0}, {"date": "1995-01-09", "close": 2.13452, "volume": 2417.0}, {"date": "1995-01-10", "close": 2.08488, "volume": 2015.0}, {"date": "1995-01-11", "close": 2.08488, "volume": null}, {"date": "1995-01-12", "close": 2.08488, "volume": 1813.0}, {"date": "1995-01-13", "close": 2.08488, "volume": 8058.0}, {"date": "1995-01-16", "close": 2.08488, "volume": 1813.0}, {"date": "1995-01-17", "close": 2.08488, "volume": 2015.0}, {"date": "1995-01-18", "close": 2.08488, "volume": 1007.0}, {"date": "1995-01-19", "close": 2.08488, "volume": null}, {"date": "1995-01-20", "close": 2.03524, "volume": 403.0}, {"date": "1995-01-23", "close": 2.03524, "volume": 2015.0}, {"date": "1995-01-24", "close": 2.03524, "volume": 14102.0}, {"date": "1995-01-25", "close": 2.03524, "volume": 18131.0}, {"date": "1995-01-26", "close": 2.03524, "volume": null}, {"date": "1995-01-27", "close": 2.08488, "volume": 4230.0}, {"date": "1995-01-30", "close": 2.08488, "volume": 8461.0}, {"date": "1995-01-31", "close": 2.03524, "volume": 19339.0}, {"date": "1995-02-01", "close": 2.03524, "volume": 17526.0}, {"date": "1995-02-02", "close": 2.03524, "volume": 1209.0}, {"date": "1995-02-03", "close": 2.08488, "volume": 21757.0}, {"date": "1995-02-06", "close": 2.08488, "volume": 2619.0}, {"date": "1995-02-07", "close": 2.08488, "volume": 6446.0}, {"date": "1995-02-08", "close": 2.18416, "volume": 26189.0}, {"date": "1995-02-09", "close": 2.18416, "volume": 22764.0}, {"date": "1995-02-10", "close": 2.2338, "volume": 30620.0}, {"date": "1995-02-13", "close": 2.2338, "volume": 4633.0}, {"date": "1995-02-14", "close": 2.2338, "volume": 1813.0}, {"date": "1995-02-15", "close": 2.18416, "volume": 2015.0}, {"date": "1995-02-16", "close": 2.18416, "volume": 30218.0}, {"date": "1995-02-17", "close": 2.13452, "volume": 4029.0}, {"date": "1995-02-20", "close": 2.08488, "volume": 2015.0}, {"date": "1995-02-21", "close": 2.08488, "volume": null}, {"date": "1995-02-22", "close": 2.13452, "volume": 5842.0}, {"date": "1995-02-23", "close": 2.13452, "volume": 6446.0}, {"date": "1995-02-24", "close": 2.03524, "volume": 6044.0}, {"date": "1995-02-27", "close": 1.9856, "volume": 24376.0}, {"date": "1995-02-28", "close": 1.9856, "volume": 1209.0}, {"date": "1995-03-01", "close": 1.9856, "volume": 2417.0}, {"date": "1995-03-02", "close": 1.88632, "volume": 1007.0}, {"date": "1995-03-03", "close": 1.88632, "volume": 2015.0}, {"date": "1995-03-06", "close": 1.88632, "volume": 1813.0}, {"date": "1995-03-07", "close": 1.88632, "volume": null}, {"date": "1995-03-08", "close": 1.88632, "volume": null}, {"date": "1995-03-09", "close": 1.88632, "volume": 13900.0}, {"date": "1995-03-10", "close": 1.9856, "volume": 4633.0}, {"date": "1995-03-13", "close": 1.9856, "volume": null}, {"date": "1995-03-14", "close": 2.08488, "volume": 3425.0}, {"date": "1995-03-15", "close": 1.9856, "volume": 15310.0}, {"date": "1995-03-16", "close": 1.9856, "volume": 9267.0}, {"date": "1995-03-17", "close": 1.9856, "volume": null}, {"date": "1995-03-20", "close": 1.9856, "volume": null}, {"date": "1995-03-21", "close": 1.9856, "volume": null}, {"date": "1995-03-22", "close": 1.9856, "volume": 2015.0}, {"date": "1995-03-23", "close": 1.9856, "volume": 1410.0}, {"date": "1995-03-24", "close": 1.9856, "volume": 3223.0}, {"date": "1995-03-27", "close": 1.93596, "volume": 1612.0}, {"date": "1995-03-28", "close": 1.93596, "volume": null}, {"date": "1995-03-29", "close": 1.93596, "volume": null}, {"date": "1995-03-30", "close": 1.9856, "volume": 1007.0}, {"date": "1995-03-31", "close": 1.9856, "volume": null}, {"date": "1995-04-03", "close": 1.88632, "volume": 7857.0}, {"date": "1995-04-04", "close": 1.88632, "volume": 1410.0}, {"date": "1995-04-05", "close": 1.83668, "volume": 604.0}, {"date": "1995-04-06", "close": 1.83668, "volume": 102135.0}, {"date": "1995-04-07", "close": 1.83668, "volume": null}, {"date": "1995-04-10", "close": 1.78704, "volume": 2015.0}, {"date": "1995-04-11", "close": 1.83668, "volume": 604.0}, {"date": "1995-04-12", "close": 1.83668, "volume": null}, {"date": "1995-04-13", "close": 1.83668, "volume": 1209.0}, {"date": "1995-04-14", "close": 1.83668, "volume": null}, {"date": "1995-04-17", "close": 1.83668, "volume": null}, {"date": "1995-04-18", "close": 1.83668, "volume": 2015.0}, {"date": "1995-04-19", "close": 1.83668, "volume": null}, {"date": "1995-04-20", "close": 1.88632, "volume": 5500.0}, {"date": "1995-04-21", "close": 1.88632, "volume": null}, {"date": "1995-04-24", "close": 1.88632, "volume": null}, {"date": "1995-04-25", "close": 1.88632, "volume": null}, {"date": "1995-04-26", "close": 1.88632, "volume": 2015.0}, {"date": "1995-04-27", "close": 1.88632, "volume": null}, {"date": "1995-04-28", "close": 1.78704, "volume": 2619.0}, {"date": "1995-05-01", "close": 1.78704, "volume": 1612.0}, {"date": "1995-05-02", "close": 1.78704, "volume": null}, {"date": "1995-05-03", "close": 1.83668, "volume": 4835.0}, {"date": "1995-05-04", "close": 1.83668, "volume": 2216.0}, {"date": "1995-05-05", "close": 1.83668, "volume": 5036.0}, {"date": "1995-05-08", "close": 1.83668, "volume": 8259.0}, {"date": "1995-05-09", "close": 1.83668, "volume": null}, {"date": "1995-05-10", "close": 1.83668, "volume": 2820.0}, {"date": "1995-05-11", "close": 1.83668, "volume": 1007.0}, {"date": "1995-05-12", "close": 1.78704, "volume": 1410.0}, {"date": "1995-05-15", "close": 1.78704, "volume": 1007.0}, {"date": "1995-05-16", "close": 1.78704, "volume": null}, {"date": "1995-05-17", "close": 1.78704, "volume": null}, {"date": "1995-05-18", "close": 1.78704, "volume": 2216.0}, {"date": "1995-05-19", "close": 1.78704, "volume": 3022.0}, {"date": "1995-05-22", "close": 1.78704, "volume": null}, {"date": "1995-05-23", "close": 1.7374, "volume": 1813.0}, {"date": "1995-05-24", "close": 1.78704, "volume": 4029.0}, {"date": "1995-05-25", "close": 1.78704, "volume": 201.0}, {"date": "1995-05-26", "close": 1.78704, "volume": 1209.0}, {"date": "1995-05-29", "close": 1.78704, "volume": 3223.0}, {"date": "1995-05-30", "close": 1.78704, "volume": 1612.0}, {"date": "1995-05-31", "close": 1.78704, "volume": null}, {"date": "1995-06-01", "close": 1.7374, "volume": 403.0}, {"date": "1995-06-02", "close": 1.7374, "volume": 30218.0}, {"date": "1995-06-05", "close": 1.7374, "volume": null}, {"date": "1995-06-06", "close": 1.7374, "volume": 4633.0}, {"date": "1995-06-07", "close": 1.7374, "volume": 4432.0}, {"date": "1995-06-08", "close": 1.7374, "volume": null}, {"date": "1995-06-09", "close": 1.7374, "volume": 201.0}, {"date": "1995-06-12", "close": 1.7374, "volume": null}, {"date": "1995-06-13", "close": 1.7374, "volume": null}, {"date": "1995-06-14", "close": 1.78704, "volume": 2619.0}, {"date": "1995-06-15", "close": 1.78704, "volume": 2820.0}, {"date": "1995-06-16", "close": 1.78704, "volume": null}, {"date": "1995-06-19", "close": 1.78704, "volume": 4029.0}, {"date": "1995-06-20", "close": 1.83668, "volume": 1209.0}, {"date": "1995-06-21", "close": 1.78704, "volume": 4029.0}, {"date": "1995-06-22", "close": 1.83668, "volume": 2015.0}, {"date": "1995-06-23", "close": 1.83668, "volume": null}, {"date": "1995-06-26", "close": 1.83668, "volume": null}, {"date": "1995-06-27", "close": 1.7374, "volume": 13699.0}, {"date": "1995-06-28", "close": 1.7374, "volume": null}, {"date": "1995-06-29", "close": 1.68776, "volume": 3022.0}, {"date": "1995-06-30", "close": 1.68776, "volume": 6044.0}, {"date": "1995-07-03", "close": 1.68776, "volume": 120870.0}, {"date": "1995-07-04", "close": 1.68776, "volume": null}, {"date": "1995-07-05", "close": 1.68776, "volume": 1410.0}, {"date": "1995-07-06", "close": 1.68776, "volume": null}, {"date": "1995-07-07", "close": 1.78704, "volume": 16116.0}, {"date": "1995-07-10", "close": 1.68776, "volume": 13497.0}, {"date": "1995-07-11", "close": 1.63812, "volume": 6044.0}, {"date": "1995-07-12", "close": 1.63812, "volume": null}, {"date": "1995-07-13", "close": 1.63812, "volume": 23368.0}, {"date": "1995-07-14", "close": 1.53884, "volume": 156930.0}, {"date": "1995-07-17", "close": 1.43956, "volume": 31426.0}, {"date": "1995-07-18", "close": 1.4892, "volume": 28223.0}, {"date": "1995-07-19", "close": 1.58848, "volume": 7252.0}, {"date": "1995-07-20", "close": 1.63812, "volume": 12087.0}, {"date": "1995-07-21", "close": 1.68776, "volume": 3425.0}, {"date": "1995-07-24", "close": 1.68776, "volume": 302.0}, {"date": "1995-07-25", "close": 1.58848, "volume": 47341.0}, {"date": "1995-07-26", "close": 1.58848, "volume": null}, {"date": "1995-07-27", "close": 1.68776, "volume": 2015.0}, {"date": "1995-07-28", "close": 1.63812, "volume": 34247.0}, {"date": "1995-07-31", "close": 1.63812, "volume": 6044.0}, {"date": "1995-08-01", "close": 1.63812, "volume": 5439.0}, {"date": "1995-08-02", "close": 1.7374, "volume": 443.0}, {"date": "1995-08-03", "close": 1.7374, "volume": 9508.0}, {"date": "1995-08-04", "close": 1.7374, "volume": 6044.0}, {"date": "1995-08-07", "close": 1.7374, "volume": 6044.0}, {"date": "1995-08-08", "close": 1.7374, "volume": null}, {"date": "1995-08-09", "close": 1.7374, "volume": null}, {"date": "1995-08-10", "close": 1.7374, "volume": null}, {"date": "1995-08-11", "close": 1.7374, "volume": 5036.0}, {"date": "1995-08-14", "close": 1.68776, "volume": 3062.0}, {"date": "1995-08-15", "close": 1.68776, "volume": null}, {"date": "1995-08-16", "close": 1.68776, "volume": null}, {"date": "1995-08-17", "close": 1.88632, "volume": 12288.0}, {"date": "1995-08-18", "close": 1.83668, "volume": 4230.0}, {"date": "1995-08-21", "close": 1.88632, "volume": 22764.0}, {"date": "1995-08-22", "close": 1.88632, "volume": 6044.0}, {"date": "1995-08-23", "close": 1.88632, "volume": 16116.0}, {"date": "1995-08-24", "close": 1.83668, "volume": 3626.0}, {"date": "1995-08-25", "close": 1.83668, "volume": null}, {"date": "1995-08-28", "close": 1.83668, "volume": 6044.0}, {"date": "1995-08-29", "close": 1.88632, "volume": 12288.0}, {"date": "1995-08-30", "close": 1.83668, "volume": 1471.0}, {"date": "1995-08-31", "close": 1.83668, "volume": 1007.0}, {"date": "1995-09-01", "close": 1.83668, "volume": null}, {"date": "1995-09-04", "close": 1.83668, "volume": 3828.0}, {"date": "1995-09-05", "close": 1.83668, "volume": null}, {"date": "1995-09-06", "close": 1.83668, "volume": 4029.0}, {"date": "1995-09-07", "close": 1.83668, "volume": null}, {"date": "1995-09-08", "close": 1.78704, "volume": 16116.0}, {"date": "1995-09-11", "close": 1.78704, "volume": 5036.0}, {"date": "1995-09-12", "close": 1.78704, "volume": null}, {"date": "1995-09-13", "close": 1.7374, "volume": 2015.0}, {"date": "1995-09-14", "close": 1.7374, "volume": 6044.0}, {"date": "1995-09-15", "close": 1.68776, "volume": 1612.0}, {"date": "1995-09-18", "close": 1.78704, "volume": 1007.0}, {"date": "1995-09-19", "close": 1.7374, "volume": 4029.0}, {"date": "1995-09-20", "close": 1.7374, "volume": null}, {"date": "1995-09-21", "close": 1.7374, "volume": null}, {"date": "1995-09-22", "close": 1.7374, "volume": 2216.0}, {"date": "1995-09-25", "close": 1.7374, "volume": 21354.0}, {"date": "1995-09-26", "close": 1.7374, "volume": 1813.0}, {"date": "1995-09-27", "close": 1.7374, "volume": 6044.0}, {"date": "1995-09-28", "close": 1.7374, "volume": 2015.0}, {"date": "1995-09-29", "close": 1.68776, "volume": 11281.0}, {"date": "1995-10-02", "close": 1.68776, "volume": 3828.0}, {"date": "1995-10-03", "close": 1.68776, "volume": null}, {"date": "1995-10-04", "close": 1.63812, "volume": 4029.0}, {"date": "1995-10-05", "close": 1.68776, "volume": 1753.0}, {"date": "1995-10-06", "close": 1.68776, "volume": 14102.0}, {"date": "1995-10-09", "close": 1.68776, "volume": 13094.0}, {"date": "1995-10-10", "close": 1.68776, "volume": 5036.0}, {"date": "1995-10-11", "close": 1.68776, "volume": null}, {"date": "1995-10-12", "close": 1.68776, "volume": 3022.0}, {"date": "1995-10-13", "close": 1.63812, "volume": 3626.0}, {"date": "1995-10-16", "close": 1.68776, "volume": 33018.0}, {"date": "1995-10-17", "close": 1.68776, "volume": 1410.0}, {"date": "1995-10-18", "close": 1.68776, "volume": 1007.0}, {"date": "1995-10-19", "close": 1.66294, "volume": 10073.0}, {"date": "1995-10-20", "close": 1.63812, "volume": 6849.0}, {"date": "1995-10-23", "close": 1.63812, "volume": 9267.0}, {"date": "1995-10-24", "close": 1.58848, "volume": 2820.0}, {"date": "1995-10-25", "close": 1.53884, "volume": 201.0}, {"date": "1995-10-26", "close": 1.63812, "volume": 8864.0}, {"date": "1995-10-27", "close": 1.63812, "volume": 2820.0}, {"date": "1995-10-30", "close": 1.63812, "volume": null}, {"date": "1995-10-31", "close": 1.63812, "volume": 3626.0}, {"date": "1995-11-01", "close": 1.63812, "volume": 21152.0}, {"date": "1995-11-02", "close": 1.63812, "volume": 2820.0}, {"date": "1995-11-03", "close": 1.63812, "volume": 2820.0}, {"date": "1995-11-06", "close": 1.58848, "volume": 1410.0}, {"date": "1995-11-07", "close": 1.58848, "volume": 1209.0}, {"date": "1995-11-08", "close": 1.58848, "volume": 403.0}, {"date": "1995-11-09", "close": 1.58848, "volume": 2216.0}, {"date": "1995-11-10", "close": 1.58848, "volume": null}, {"date": "1995-11-13", "close": 1.58848, "volume": 6044.0}, {"date": "1995-11-14", "close": 1.58848, "volume": 1209.0}, {"date": "1995-11-15", "close": 1.53884, "volume": 7272.0}, {"date": "1995-11-16", "close": 1.53884, "volume": 1209.0}, {"date": "1995-11-17", "close": 1.63812, "volume": 201.0}, {"date": "1995-11-20", "close": 1.63812, "volume": 1007.0}, {"date": "1995-11-21", "close": 1.58848, "volume": 2015.0}, {"date": "1995-11-22", "close": 1.63812, "volume": 5016.0}, {"date": "1995-11-23", "close": 1.58848, "volume": 1813.0}, {"date": "1995-11-24", "close": 1.63812, "volume": 806.0}, {"date": "1995-11-27", "close": 1.58848, "volume": 2216.0}, {"date": "1995-11-28", "close": 1.63812, "volume": 3223.0}, {"date": "1995-11-29", "close": 1.58848, "volume": 7051.0}, {"date": "1995-11-30", "close": 1.58848, "volume": 5439.0}, {"date": "1995-12-01", "close": 1.58848, "volume": 2015.0}, {"date": "1995-12-04", "close": 1.58848, "volume": 604.0}, {"date": "1995-12-05", "close": 1.63812, "volume": 604.0}, {"date": "1995-12-06", "close": 1.63812, "volume": 806.0}, {"date": "1995-12-07", "close": 1.63812, "volume": 16922.0}, {"date": "1995-12-08", "close": 1.63812, "volume": 36463.0}, {"date": "1995-12-11", "close": 1.63812, "volume": null}, {"date": "1995-12-12", "close": 1.68776, "volume": 41680.0}, {"date": "1995-12-13", "close": 1.71258, "volume": 4029.0}, {"date": "1995-12-14", "close": 1.7374, "volume": 10073.0}, {"date": "1995-12-15", "close": 1.7374, "volume": 93090.0}, {"date": "1995-12-18", "close": 1.78704, "volume": 2015.0}, {"date": "1995-12-19", "close": 1.78704, "volume": 705.0}, {"date": "1995-12-20", "close": 1.78704, "volume": 11684.0}, {"date": "1995-12-21", "close": 1.78704, "volume": null}, {"date": "1995-12-22", "close": 1.78704, "volume": null}, {"date": "1995-12-25", "close": 1.78704, "volume": null}, {"date": "1995-12-26", "close": 1.78704, "volume": null}, {"date": "1995-12-27", "close": 1.78704, "volume": null}, {"date": "1995-12-28", "close": 1.78704, "volume": null}, {"date": "1995-12-29", "close": 1.78704, "volume": null}, {"date": "1996-01-01", "close": 1.78704, "volume": null}, {"date": "1996-01-02", "close": 1.7374, "volume": 604.0}, {"date": "1996-01-03", "close": 1.7374, "volume": 2015.0}, {"date": "1996-01-04", "close": 1.76222, "volume": 2015.0}, {"date": "1996-01-05", "close": 1.78704, "volume": 5399.0}, {"date": "1996-01-08", "close": 1.78704, "volume": null}, {"date": "1996-01-09", "close": 1.78704, "volume": null}, {"date": "1996-01-10", "close": 1.78704, "volume": 1289.0}, {"date": "1996-01-11", "close": 1.78704, "volume": 1813.0}, {"date": "1996-01-12", "close": 1.83668, "volume": 7051.0}, {"date": "1996-01-15", "close": 1.78704, "volume": 2417.0}, {"date": "1996-01-16", "close": 1.78704, "volume": null}, {"date": "1996-01-17", "close": 1.83668, "volume": 3626.0}, {"date": "1996-01-18", "close": 1.83668, "volume": null}, {"date": "1996-01-19", "close": 1.83668, "volume": null}, {"date": "1996-01-22", "close": 1.83668, "volume": null}, {"date": "1996-01-23", "close": 1.78704, "volume": 5036.0}, {"date": "1996-01-24", "close": 1.78704, "volume": null}, {"date": "1996-01-25", "close": 1.78704, "volume": null}, {"date": "1996-01-26", "close": 1.78704, "volume": null}, {"date": "1996-01-29", "close": 1.78704, "volume": null}, {"date": "1996-01-30", "close": 1.83668, "volume": 2015.0}, {"date": "1996-01-31", "close": 1.88632, "volume": 43916.0}, {"date": "1996-02-01", "close": 1.88632, "volume": null}, {"date": "1996-02-02", "close": 1.88632, "volume": 7857.0}, {"date": "1996-02-05", "close": 1.88632, "volume": null}, {"date": "1996-02-06", "close": 1.88632, "volume": 2015.0}, {"date": "1996-02-07", "close": 1.88632, "volume": null}, {"date": "1996-02-08", "close": 1.88632, "volume": 1007.0}, {"date": "1996-02-09", "close": 1.88632, "volume": null}, {"date": "1996-02-12", "close": 1.88632, "volume": 3243.0}, {"date": "1996-02-13", "close": 1.93596, "volume": 5540.0}, {"date": "1996-02-14", "close": 1.88632, "volume": 5036.0}, {"date": "1996-02-15", "close": 1.8615, "volume": 8864.0}, {"date": "1996-02-16", "close": 1.8615, "volume": 1591.0}, {"date": "1996-02-19", "close": 1.83668, "volume": 18332.0}, {"date": "1996-02-20", "close": 1.83668, "volume": 41902.0}, {"date": "1996-02-21", "close": 1.78704, "volume": 2518.0}, {"date": "1996-02-22", "close": 1.78704, "volume": 7353.0}, {"date": "1996-02-23", "close": 1.68776, "volume": 7957.0}, {"date": "1996-02-26", "close": 1.68776, "volume": null}, {"date": "1996-02-27", "close": 1.53884, "volume": 4130.0}, {"date": "1996-02-28", "close": 1.53884, "volume": 907.0}, {"date": "1996-02-29", "close": 1.63812, "volume": 1007.0}, {"date": "1996-03-01", "close": 1.63812, "volume": 4029.0}, {"date": "1996-03-04", "close": 1.53884, "volume": 7454.0}, {"date": "1996-03-05", "close": 1.53884, "volume": 7454.0}, {"date": "1996-03-06", "close": 1.53884, "volume": 1007.0}, {"date": "1996-03-07", "close": 1.34028, "volume": 4029.0}, {"date": "1996-03-08", "close": 1.4892, "volume": 2015.0}, {"date": "1996-03-11", "close": 1.4892, "volume": 8058.0}, {"date": "1996-03-12", "close": 1.4892, "volume": 38477.0}, {"date": "1996-03-13", "close": 1.4892, "volume": 25786.0}, {"date": "1996-03-14", "close": 1.4892, "volume": 1491.0}, {"date": "1996-03-15", "close": 1.43956, "volume": 19138.0}, {"date": "1996-03-18", "close": 1.43956, "volume": 13235.0}, {"date": "1996-03-19", "close": 1.38992, "volume": 36865.0}, {"date": "1996-03-20", "close": 1.38992, "volume": 19944.0}, {"date": "1996-03-21", "close": 1.34028, "volume": 12973.0}, {"date": "1996-03-22", "close": 1.34028, "volume": null}, {"date": "1996-03-25", "close": 1.38992, "volume": 1209.0}, {"date": "1996-03-26", "close": 1.34028, "volume": 6950.0}, {"date": "1996-03-27", "close": 1.29064, "volume": 12087.0}, {"date": "1996-03-28", "close": 1.29064, "volume": 13417.0}, {"date": "1996-03-29", "close": 1.241, "volume": 329633.0}, {"date": "1996-04-01", "close": 1.31546, "volume": 32695.0}, {"date": "1996-04-02", "close": 1.31546, "volume": 2760.0}, {"date": "1996-04-03", "close": 1.31546, "volume": 2297.0}, {"date": "1996-04-04", "close": 1.3651, "volume": 2015.0}, {"date": "1996-04-05", "close": 1.3651, "volume": null}, {"date": "1996-04-08", "close": 1.3651, "volume": null}, {"date": "1996-04-09", "close": 1.34028, "volume": 7695.0}, {"date": "1996-04-10", "close": 1.31546, "volume": 52377.0}, {"date": "1996-04-11", "close": 1.34028, "volume": 685.0}, {"date": "1996-04-12", "close": 1.31546, "volume": 1128.0}, {"date": "1996-04-15", "close": 1.31546, "volume": 4835.0}, {"date": "1996-04-16", "close": 1.34028, "volume": 10475.0}, {"date": "1996-04-17", "close": 1.29064, "volume": 7252.0}, {"date": "1996-04-18", "close": 1.29064, "volume": 6044.0}, {"date": "1996-04-19", "close": 1.26582, "volume": 5238.0}, {"date": "1996-04-22", "close": 1.26582, "volume": 9126.0}, {"date": "1996-04-23", "close": 1.29064, "volume": 11080.0}, {"date": "1996-04-24", "close": 1.26582, "volume": 403.0}, {"date": "1996-04-25", "close": 1.26582, "volume": null}, {"date": "1996-04-26", "close": 1.241, "volume": 30419.0}, {"date": "1996-04-29", "close": 1.241, "volume": 22260.0}, {"date": "1996-04-30", "close": 1.26582, "volume": 40290.0}, {"date": "1996-05-01", "close": 1.26582, "volume": 2015.0}, {"date": "1996-05-02", "close": 1.26582, "volume": 16176.0}, {"date": "1996-05-03", "close": 1.26582, "volume": null}, {"date": "1996-05-06", "close": 1.26582, "volume": 12510.0}, {"date": "1996-05-07", "close": 1.241, "volume": 6648.0}, {"date": "1996-05-08", "close": 1.26582, "volume": 8259.0}, {"date": "1996-05-09", "close": 1.26582, "volume": 35435.0}, {"date": "1996-05-10", "close": 1.26582, "volume": 4311.0}, {"date": "1996-05-13", "close": 1.26582, "volume": null}, {"date": "1996-05-14", "close": 1.241, "volume": 9871.0}, {"date": "1996-05-15", "close": 1.241, "volume": 6044.0}, {"date": "1996-05-16", "close": 1.241, "volume": null}, {"date": "1996-05-17", "close": 1.21618, "volume": 2176.0}, {"date": "1996-05-20", "close": 1.241, "volume": 504.0}, {"date": "1996-05-21", "close": 1.26582, "volume": 24174.0}, {"date": "1996-05-22", "close": 1.241, "volume": 10576.0}, {"date": "1996-05-23", "close": 1.21618, "volume": 6567.0}, {"date": "1996-05-24", "close": 1.241, "volume": 1813.0}, {"date": "1996-05-27", "close": 1.241, "volume": 4230.0}, {"date": "1996-05-28", "close": 1.241, "volume": 9851.0}, {"date": "1996-05-29", "close": 1.241, "volume": null}, {"date": "1996-05-30", "close": 1.26582, "volume": 29593.0}, {"date": "1996-05-31", "close": 1.26582, "volume": 28566.0}, {"date": "1996-06-03", "close": 1.26582, "volume": 10294.0}, {"date": "1996-06-04", "close": 1.26582, "volume": 2135.0}, {"date": "1996-06-05", "close": 1.241, "volume": 9670.0}, {"date": "1996-06-06", "close": 1.241, "volume": 4110.0}, {"date": "1996-06-07", "close": 1.241, "volume": null}, {"date": "1996-06-10", "close": 1.241, "volume": null}, {"date": "1996-06-11", "close": 1.21618, "volume": 2639.0}, {"date": "1996-06-12", "close": 1.21618, "volume": 6406.0}, {"date": "1996-06-13", "close": 1.14172, "volume": 25383.0}, {"date": "1996-06-14", "close": 1.14172, "volume": 2015.0}, {"date": "1996-06-17", "close": 1.21618, "volume": 6044.0}, {"date": "1996-06-18", "close": 1.16654, "volume": 21958.0}, {"date": "1996-06-19", "close": 1.19136, "volume": 4230.0}, {"date": "1996-06-20", "close": 1.16654, "volume": 2015.0}, {"date": "1996-06-21", "close": 1.19136, "volume": 3525.0}, {"date": "1996-06-24", "close": 1.19136, "volume": 1088.0}, {"date": "1996-06-25", "close": 1.241, "volume": 7736.0}, {"date": "1996-06-26", "close": 1.241, "volume": 16600.0}, {"date": "1996-06-27", "close": 1.241, "volume": 3445.0}, {"date": "1996-06-28", "close": 1.26582, "volume": 2216.0}, {"date": "1996-07-01", "close": 1.26582, "volume": 1007.0}, {"date": "1996-07-02", "close": 1.26582, "volume": null}, {"date": "1996-07-03", "close": 1.241, "volume": 1410.0}, {"date": "1996-07-04", "close": 1.26582, "volume": 4029.0}, {"date": "1996-07-05", "close": 1.31546, "volume": 6225.0}, {"date": "1996-07-08", "close": 1.31546, "volume": 6849.0}, {"date": "1996-07-09", "close": 1.31546, "volume": 3384.0}, {"date": "1996-07-10", "close": 1.34028, "volume": 846.0}, {"date": "1996-07-11", "close": 1.34028, "volume": 11483.0}, {"date": "1996-07-12", "close": 1.34028, "volume": null}, {"date": "1996-07-15", "close": 1.38992, "volume": 2417.0}, {"date": "1996-07-16", "close": 1.38992, "volume": 29815.0}, {"date": "1996-07-17", "close": 1.34028, "volume": 20145.0}, {"date": "1996-07-18", "close": 1.34028, "volume": null}, {"date": "1996-07-19", "close": 1.38992, "volume": 12087.0}, {"date": "1996-07-22", "close": 1.41474, "volume": 6446.0}, {"date": "1996-07-23", "close": 1.41474, "volume": 10274.0}, {"date": "1996-07-24", "close": 1.41474, "volume": null}, {"date": "1996-07-25", "close": 1.41474, "volume": null}, {"date": "1996-07-26", "close": 1.43956, "volume": 5983.0}, {"date": "1996-07-29", "close": 1.43956, "volume": 907.0}, {"date": "1996-07-30", "close": 1.46438, "volume": 1088.0}, {"date": "1996-07-31", "close": 1.41474, "volume": 4936.0}, {"date": "1996-08-01", "close": 1.43956, "volume": 9267.0}, {"date": "1996-08-02", "close": 1.43956, "volume": 1833.0}, {"date": "1996-08-05", "close": 1.43956, "volume": 5298.0}, {"date": "1996-08-06", "close": 1.43956, "volume": null}, {"date": "1996-08-07", "close": 1.43956, "volume": null}, {"date": "1996-08-08", "close": 1.34028, "volume": 2015.0}, {"date": "1996-08-09", "close": 1.38992, "volume": 3747.0}, {"date": "1996-08-12", "close": 1.38992, "volume": null}, {"date": "1996-08-13", "close": 1.38992, "volume": null}, {"date": "1996-08-14", "close": 1.38992, "volume": null}, {"date": "1996-08-15", "close": 1.38992, "volume": 1007.0}, {"date": "1996-08-16", "close": 1.43956, "volume": 6104.0}, {"date": "1996-08-19", "close": 1.43956, "volume": null}, {"date": "1996-08-20", "close": 1.43956, "volume": null}, {"date": "1996-08-21", "close": 1.43956, "volume": null}, {"date": "1996-08-22", "close": 1.29064, "volume": 1813.0}, {"date": "1996-08-23", "close": 1.29064, "volume": null}, {"date": "1996-08-26", "close": 1.241, "volume": 5036.0}, {"date": "1996-08-27", "close": 1.241, "volume": null}, {"date": "1996-08-28", "close": 1.43956, "volume": 18533.0}, {"date": "1996-08-29", "close": 1.43956, "volume": 4633.0}, {"date": "1996-08-30", "close": 1.46438, "volume": 2216.0}, {"date": "1996-09-02", "close": 1.4892, "volume": 1410.0}, {"date": "1996-09-03", "close": 1.43956, "volume": 22482.0}, {"date": "1996-09-04", "close": 1.43956, "volume": 3022.0}, {"date": "1996-09-05", "close": 1.43956, "volume": 7252.0}, {"date": "1996-09-06", "close": 1.41474, "volume": 5197.0}, {"date": "1996-09-09", "close": 1.46438, "volume": 806.0}, {"date": "1996-09-10", "close": 1.43956, "volume": 3425.0}, {"date": "1996-09-11", "close": 1.38992, "volume": 2256.0}, {"date": "1996-09-12", "close": 1.43956, "volume": 21777.0}, {"date": "1996-09-13", "close": 1.29064, "volume": 584.0}, {"date": "1996-09-16", "close": 1.29064, "volume": null}, {"date": "1996-09-17", "close": 1.29064, "volume": null}, {"date": "1996-09-18", "close": 1.34028, "volume": 3022.0}, {"date": "1996-09-19", "close": 1.34028, "volume": 21837.0}, {"date": "1996-09-20", "close": 1.34028, "volume": null}, {"date": "1996-09-23", "close": 1.43956, "volume": 2015.0}, {"date": "1996-09-24", "close": 1.34028, "volume": 524.0}, {"date": "1996-09-25", "close": 1.34028, "volume": 2498.0}, {"date": "1996-09-26", "close": 1.34028, "volume": 483.0}, {"date": "1996-09-27", "close": 1.34028, "volume": 7877.0}, {"date": "1996-09-30", "close": 1.34028, "volume": 806.0}, {"date": "1996-10-01", "close": 1.34028, "volume": null}, {"date": "1996-10-02", "close": 1.34028, "volume": 5036.0}, {"date": "1996-10-03", "close": 1.34028, "volume": 7051.0}, {"date": "1996-10-04", "close": 1.34028, "volume": 604.0}, {"date": "1996-10-07", "close": 1.38992, "volume": 3807.0}, {"date": "1996-10-08", "close": 1.34028, "volume": 15774.0}, {"date": "1996-10-09", "close": 1.34028, "volume": 2619.0}, {"date": "1996-10-10", "close": 1.31546, "volume": 5359.0}, {"date": "1996-10-11", "close": 1.31546, "volume": null}, {"date": "1996-10-14", "close": 1.4892, "volume": 12671.0}, {"date": "1996-10-15", "close": 1.4892, "volume": 12450.0}, {"date": "1996-10-16", "close": 1.43956, "volume": 28203.0}, {"date": "1996-10-17", "close": 1.4892, "volume": 3626.0}, {"date": "1996-10-18", "close": 1.4892, "volume": 19541.0}, {"date": "1996-10-21", "close": 1.4892, "volume": 2417.0}, {"date": "1996-10-22", "close": 1.4892, "volume": 4835.0}, {"date": "1996-10-23", "close": 1.4892, "volume": null}, {"date": "1996-10-24", "close": 1.4892, "volume": null}, {"date": "1996-10-25", "close": 1.4892, "volume": 12087.0}, {"date": "1996-10-28", "close": 1.4892, "volume": null}, {"date": "1996-10-29", "close": 1.51402, "volume": 5238.0}, {"date": "1996-10-30", "close": 1.51402, "volume": 2015.0}, {"date": "1996-10-31", "close": 1.58848, "volume": 14102.0}, {"date": "1996-11-01", "close": 1.6133, "volume": 5218.0}, {"date": "1996-11-04", "close": 1.63812, "volume": 10073.0}, {"date": "1996-11-05", "close": 1.63812, "volume": 1209.0}, {"date": "1996-11-06", "close": 1.63812, "volume": 7957.0}, {"date": "1996-11-07", "close": 1.51402, "volume": 604.0}, {"date": "1996-11-08", "close": 1.51402, "volume": 101.0}, {"date": "1996-11-11", "close": 1.43956, "volume": 9972.0}, {"date": "1996-11-12", "close": 1.4892, "volume": 15684.0}, {"date": "1996-11-13", "close": 1.43956, "volume": 9096.0}, {"date": "1996-11-14", "close": 1.43956, "volume": 6085.0}, {"date": "1996-11-15", "close": 1.43956, "volume": 6044.0}, {"date": "1996-11-18", "close": 1.43956, "volume": null}, {"date": "1996-11-19", "close": 1.43956, "volume": 3425.0}, {"date": "1996-11-20", "close": 1.43956, "volume": 3562.0}, {"date": "1996-11-21", "close": 1.34028, "volume": 1474.0}, {"date": "1996-11-22", "close": 1.34028, "volume": null}, {"date": "1996-11-25", "close": 1.43956, "volume": 7051.0}, {"date": "1996-11-26", "close": 1.43956, "volume": null}, {"date": "1996-11-27", "close": 1.38992, "volume": 2820.0}, {"date": "1996-11-28", "close": 1.34028, "volume": 14843.0}, {"date": "1996-11-29", "close": 1.26582, "volume": 17449.0}, {"date": "1996-12-02", "close": 1.29064, "volume": 1007.0}, {"date": "1996-12-03", "close": 1.241, "volume": 4089.0}, {"date": "1996-12-04", "close": 1.29064, "volume": 822.0}, {"date": "1996-12-05", "close": 1.241, "volume": 6044.0}, {"date": "1996-12-06", "close": 1.34028, "volume": 1813.0}, {"date": "1996-12-09", "close": 1.26582, "volume": 1914.0}, {"date": "1996-12-10", "close": 1.26582, "volume": 1007.0}, {"date": "1996-12-11", "close": 1.34028, "volume": 3626.0}, {"date": "1996-12-12", "close": 1.34028, "volume": 3425.0}, {"date": "1996-12-13", "close": 1.29064, "volume": 14303.0}, {"date": "1996-12-16", "close": 1.29064, "volume": 5238.0}, {"date": "1996-12-17", "close": 1.26582, "volume": 2417.0}, {"date": "1996-12-18", "close": 1.26582, "volume": null}, {"date": "1996-12-19", "close": 1.26582, "volume": 5036.0}, {"date": "1996-12-20", "close": 1.26582, "volume": 2015.0}, {"date": "1996-12-23", "close": 1.241, "volume": 17929.0}, {"date": "1996-12-24", "close": 1.241, "volume": null}, {"date": "1996-12-25", "close": 1.241, "volume": null}, {"date": "1996-12-26", "close": 1.241, "volume": null}, {"date": "1996-12-27", "close": 1.29064, "volume": 201.0}, {"date": "1996-12-30", "close": 1.29064, "volume": 3022.0}, {"date": "1996-12-31", "close": 1.29064, "volume": null}, {"date": "1997-01-01", "close": 1.29064, "volume": null}, {"date": "1997-01-02", "close": 1.29064, "volume": null}, {"date": "1997-01-03", "close": 1.29064, "volume": null}, {"date": "1997-01-06", "close": 1.26582, "volume": 8667.0}, {"date": "1997-01-07", "close": 1.29064, "volume": 6441.0}, {"date": "1997-01-08", "close": 1.29064, "volume": null}, {"date": "1997-01-09", "close": 1.29064, "volume": null}, {"date": "1997-01-10", "close": 1.26582, "volume": 3027.0}, {"date": "1997-01-13", "close": 1.26582, "volume": 60435.0}, {"date": "1997-01-14", "close": 1.241, "volume": 12470.0}, {"date": "1997-01-15", "close": 1.26582, "volume": 5525.0}, {"date": "1997-01-16", "close": 1.26582, "volume": 3963.0}, {"date": "1997-01-17", "close": 1.29064, "volume": 2062.0}, {"date": "1997-01-20", "close": 1.241, "volume": 7845.0}, {"date": "1997-01-21", "close": 1.241, "volume": 2015.0}, {"date": "1997-01-22", "close": 1.29064, "volume": 806.0}, {"date": "1997-01-23", "close": 1.241, "volume": 1209.0}, {"date": "1997-01-24", "close": 1.241, "volume": 13763.0}, {"date": "1997-01-27", "close": 1.241, "volume": null}, {"date": "1997-01-28", "close": 1.29064, "volume": 775.0}, {"date": "1997-01-29", "close": 1.29064, "volume": 13644.0}, {"date": "1997-01-30", "close": 1.26582, "volume": 5036.0}, {"date": "1997-01-31", "close": 1.29064, "volume": 806.0}, {"date": "1997-02-03", "close": 1.29064, "volume": 4029.0}, {"date": "1997-02-04", "close": 1.26582, "volume": 15210.0}, {"date": "1997-02-05", "close": 1.241, "volume": 22582.0}, {"date": "1997-02-06", "close": 1.241, "volume": null}, {"date": "1997-02-07", "close": 1.241, "volume": null}, {"date": "1997-02-10", "close": 1.241, "volume": 42125.0}, {"date": "1997-02-11", "close": 1.241, "volume": 2254.0}, {"date": "1997-02-12", "close": 1.29064, "volume": 4029.0}, {"date": "1997-02-13", "close": 1.43956, "volume": 15250.0}, {"date": "1997-02-14", "close": 1.53884, "volume": 40979.0}, {"date": "1997-02-17", "close": 1.58848, "volume": 14902.0}, {"date": "1997-02-18", "close": 1.53884, "volume": 25339.0}, {"date": "1997-02-19", "close": 1.53884, "volume": 5923.0}, {"date": "1997-02-20", "close": 1.4892, "volume": 62099.0}, {"date": "1997-02-21", "close": 1.4892, "volume": 12851.0}, {"date": "1997-02-24", "close": 1.43956, "volume": 20328.0}, {"date": "1997-02-25", "close": 1.43956, "volume": null}, {"date": "1997-02-26", "close": 1.43956, "volume": null}, {"date": "1997-02-27", "close": 1.43956, "volume": 403.0}, {"date": "1997-02-28", "close": 1.43956, "volume": 29027.0}, {"date": "1997-03-03", "close": 1.43956, "volume": 2417.0}, {"date": "1997-03-04", "close": 1.46438, "volume": 7252.0}, {"date": "1997-03-05", "close": 1.43956, "volume": 6849.0}, {"date": "1997-03-06", "close": 1.43956, "volume": 10475.0}, {"date": "1997-03-07", "close": 1.43956, "volume": 806.0}, {"date": "1997-03-10", "close": 1.43956, "volume": 3463.0}, {"date": "1997-03-11", "close": 1.41474, "volume": 2581.0}, {"date": "1997-03-12", "close": 1.41474, "volume": 16922.0}, {"date": "1997-03-13", "close": 1.41474, "volume": 25584.0}, {"date": "1997-03-14", "close": 1.38992, "volume": 78163.0}, {"date": "1997-03-17", "close": 1.34028, "volume": 2399.0}, {"date": "1997-03-18", "close": 1.29064, "volume": 5036.0}, {"date": "1997-03-19", "close": 1.29064, "volume": 29009.0}, {"date": "1997-03-20", "close": 1.29064, "volume": 9670.0}, {"date": "1997-03-21", "close": 1.241, "volume": 18936.0}, {"date": "1997-03-24", "close": 1.26582, "volume": 26994.0}, {"date": "1997-03-25", "close": 1.29064, "volume": 1007.0}, {"date": "1997-03-26", "close": 1.29064, "volume": 28203.0}, {"date": "1997-03-27", "close": 1.29064, "volume": 27585.0}, {"date": "1997-03-28", "close": 1.29064, "volume": null}, {"date": "1997-03-31", "close": 1.29064, "volume": null}, {"date": "1997-04-01", "close": 1.29064, "volume": null}, {"date": "1997-04-02", "close": 1.34028, "volume": 282.0}, {"date": "1997-04-03", "close": 1.29064, "volume": 10610.0}, {"date": "1997-04-04", "close": 1.241, "volume": 9065.0}, {"date": "1997-04-07", "close": 1.29064, "volume": 3828.0}, {"date": "1997-04-08", "close": 1.29064, "volume": 2163.0}, {"date": "1997-04-09", "close": 1.31546, "volume": 14907.0}, {"date": "1997-04-10", "close": 1.34028, "volume": 3828.0}, {"date": "1997-04-11", "close": 1.34028, "volume": 1548.0}, {"date": "1997-04-14", "close": 1.38992, "volume": 403.0}, {"date": "1997-04-15", "close": 1.38992, "volume": 15732.0}, {"date": "1997-04-16", "close": 1.38992, "volume": null}, {"date": "1997-04-17", "close": 1.38992, "volume": 2707.0}, {"date": "1997-04-18", "close": 1.38992, "volume": 220.0}, {"date": "1997-04-21", "close": 1.43956, "volume": 6824.0}, {"date": "1997-04-22", "close": 1.41474, "volume": 4686.0}, {"date": "1997-04-23", "close": 1.4892, "volume": 18780.0}, {"date": "1997-04-24", "close": 1.4892, "volume": 9892.0}, {"date": "1997-04-25", "close": 1.4892, "volume": null}, {"date": "1997-04-28", "close": 1.56366, "volume": 2815.0}, {"date": "1997-04-29", "close": 1.58848, "volume": 22160.0}, {"date": "1997-04-30", "close": 1.53884, "volume": 2015.0}, {"date": "1997-05-01", "close": 1.56366, "volume": 4251.0}, {"date": "1997-05-02", "close": 1.53884, "volume": 37263.0}, {"date": "1997-05-05", "close": 1.53884, "volume": 859.0}, {"date": "1997-05-06", "close": 1.58848, "volume": 10064.0}, {"date": "1997-05-07", "close": 1.56366, "volume": 21503.0}, {"date": "1997-05-08", "close": 1.53884, "volume": 14654.0}, {"date": "1997-05-09", "close": 1.53884, "volume": 1007.0}, {"date": "1997-05-12", "close": 1.4892, "volume": 10261.0}, {"date": "1997-05-13", "close": 1.56366, "volume": 2287.0}, {"date": "1997-05-14", "close": 1.56366, "volume": 2015.0}, {"date": "1997-05-15", "close": 1.56366, "volume": 14417.0}, {"date": "1997-05-16", "close": 1.56366, "volume": null}, {"date": "1997-05-19", "close": 1.56366, "volume": 12389.0}, {"date": "1997-05-20", "close": 1.56366, "volume": null}, {"date": "1997-05-21", "close": 1.56366, "volume": null}, {"date": "1997-05-22", "close": 1.58848, "volume": 3022.0}, {"date": "1997-05-23", "close": 1.53884, "volume": 6482.0}, {"date": "1997-05-26", "close": 1.4892, "volume": 2452.0}, {"date": "1997-05-27", "close": 1.53884, "volume": 6321.0}, {"date": "1997-05-28", "close": 1.4892, "volume": 4828.0}, {"date": "1997-05-29", "close": 1.4892, "volume": 11745.0}, {"date": "1997-05-30", "close": 1.4892, "volume": 4029.0}, {"date": "1997-06-02", "close": 1.4892, "volume": 10034.0}, {"date": "1997-06-03", "close": 1.53884, "volume": 25657.0}, {"date": "1997-06-04", "close": 1.53884, "volume": null}, {"date": "1997-06-05", "close": 1.53884, "volume": 6044.0}, {"date": "1997-06-06", "close": 1.53884, "volume": 6365.0}, {"date": "1997-06-09", "close": 1.53884, "volume": null}, {"date": "1997-06-10", "close": 1.34028, "volume": 21731.0}, {"date": "1997-06-11", "close": 1.34028, "volume": 9487.0}, {"date": "1997-06-12", "close": 1.34028, "volume": 9770.0}, {"date": "1997-06-13", "close": 1.34028, "volume": null}, {"date": "1997-06-16", "close": 1.31546, "volume": 12691.0}, {"date": "1997-06-17", "close": 1.31546, "volume": 3104.0}, {"date": "1997-06-18", "close": 1.31546, "volume": null}, {"date": "1997-06-19", "close": 1.29064, "volume": 4535.0}, {"date": "1997-06-20", "close": 1.29064, "volume": 7113.0}, {"date": "1997-06-23", "close": 1.29064, "volume": 3022.0}, {"date": "1997-06-24", "close": 1.241, "volume": 20778.0}, {"date": "1997-06-25", "close": 1.241, "volume": 19843.0}, {"date": "1997-06-26", "close": 1.241, "volume": 40362.0}, {"date": "1997-06-27", "close": 1.29064, "volume": 21052.0}, {"date": "1997-06-30", "close": 1.241, "volume": 15858.0}, {"date": "1997-07-01", "close": 1.29064, "volume": 4029.0}, {"date": "1997-07-02", "close": 1.38992, "volume": 8744.0}, {"date": "1997-07-03", "close": 1.43956, "volume": 16922.0}, {"date": "1997-07-04", "close": 1.38992, "volume": 6044.0}, {"date": "1997-07-07", "close": 1.3651, "volume": 11080.0}, {"date": "1997-07-08", "close": 1.38992, "volume": 5036.0}, {"date": "1997-07-09", "close": 1.41474, "volume": 403.0}, {"date": "1997-07-10", "close": 1.41474, "volume": null}, {"date": "1997-07-11", "close": 1.34028, "volume": 2015.0}, {"date": "1997-07-14", "close": 1.34028, "volume": 9871.0}, {"date": "1997-07-15", "close": 1.31546, "volume": 2015.0}, {"date": "1997-07-16", "close": 1.31546, "volume": null}, {"date": "1997-07-17", "close": 1.34028, "volume": 660.0}, {"date": "1997-07-18", "close": 1.3651, "volume": 5722.0}, {"date": "1997-07-21", "close": 1.34028, "volume": 7150.0}, {"date": "1997-07-22", "close": 1.34028, "volume": 5894.0}, {"date": "1997-07-23", "close": 1.34028, "volume": 3177.0}, {"date": "1997-07-24", "close": 1.34028, "volume": null}, {"date": "1997-07-25", "close": 1.34028, "volume": 10073.0}, {"date": "1997-07-28", "close": 1.3651, "volume": 4029.0}, {"date": "1997-07-29", "close": 1.29064, "volume": 5012.0}, {"date": "1997-07-30", "close": 1.29064, "volume": null}, {"date": "1997-07-31", "close": 1.34028, "volume": 4029.0}, {"date": "1997-08-01", "close": 1.29064, "volume": 6648.0}, {"date": "1997-08-04", "close": 1.29064, "volume": 2015.0}, {"date": "1997-08-05", "close": 1.34028, "volume": 1813.0}, {"date": "1997-08-06", "close": 1.34028, "volume": 11166.0}, {"date": "1997-08-07", "close": 1.34028, "volume": 1791.0}, {"date": "1997-08-08", "close": 1.34028, "volume": null}, {"date": "1997-08-11", "close": 1.34028, "volume": 8058.0}, {"date": "1997-08-12", "close": 1.31546, "volume": 2417.0}, {"date": "1997-08-13", "close": 1.31546, "volume": 1007.0}, {"date": "1997-08-14", "close": 1.29064, "volume": 6044.0}, {"date": "1997-08-15", "close": 1.29064, "volume": 14730.0}, {"date": "1997-08-18", "close": 1.29064, "volume": null}, {"date": "1997-08-19", "close": 1.241, "volume": 12691.0}, {"date": "1997-08-20", "close": 1.29064, "volume": 9065.0}, {"date": "1997-08-21", "close": 1.34028, "volume": 9869.0}, {"date": "1997-08-22", "close": 1.34028, "volume": 1209.0}, {"date": "1997-08-25", "close": 1.34028, "volume": 582.0}, {"date": "1997-08-26", "close": 1.34028, "volume": null}, {"date": "1997-08-27", "close": 1.34028, "volume": null}, {"date": "1997-08-28", "close": 1.29064, "volume": 5238.0}, {"date": "1997-08-29", "close": 1.241, "volume": 10173.0}, {"date": "1997-09-01", "close": 1.241, "volume": null}, {"date": "1997-09-02", "close": 1.241, "volume": null}, {"date": "1997-09-03", "close": 1.241, "volume": 2015.0}, {"date": "1997-09-04", "close": 1.19136, "volume": 22821.0}, {"date": "1997-09-05", "close": 1.19136, "volume": 7454.0}, {"date": "1997-09-08", "close": 1.241, "volume": 1339.0}, {"date": "1997-09-09", "close": 1.19136, "volume": 2619.0}, {"date": "1997-09-10", "close": 1.26582, "volume": 36043.0}, {"date": "1997-09-11", "close": 1.241, "volume": 21152.0}, {"date": "1997-09-12", "close": 1.19136, "volume": 2393.0}, {"date": "1997-09-15", "close": 1.241, "volume": 1007.0}, {"date": "1997-09-16", "close": 1.241, "volume": null}, {"date": "1997-09-17", "close": 1.241, "volume": null}, {"date": "1997-09-18", "close": 1.241, "volume": null}, {"date": "1997-09-19", "close": 1.241, "volume": 1007.0}, {"date": "1997-09-22", "close": 1.19136, "volume": 1007.0}, {"date": "1997-09-23", "close": 1.19136, "volume": null}, {"date": "1997-09-24", "close": 1.241, "volume": 1905.0}, {"date": "1997-09-25", "close": 1.241, "volume": 2619.0}, {"date": "1997-09-26", "close": 1.241, "volume": null}, {"date": "1997-09-29", "close": 1.241, "volume": 1612.0}, {"date": "1997-09-30", "close": 1.241, "volume": null}, {"date": "1997-10-01", "close": 1.19136, "volume": 3082.0}, {"date": "1997-10-02", "close": 1.241, "volume": 1209.0}, {"date": "1997-10-03", "close": 1.241, "volume": 8058.0}, {"date": "1997-10-06", "close": 1.241, "volume": null}, {"date": "1997-10-07", "close": 1.241, "volume": null}, {"date": "1997-10-08", "close": 1.29064, "volume": 8763.0}, {"date": "1997-10-09", "close": 1.31546, "volume": 24248.0}, {"date": "1997-10-10", "close": 1.31546, "volume": 3754.0}, {"date": "1997-10-13", "close": 1.19136, "volume": 1007.0}, {"date": "1997-10-14", "close": 1.241, "volume": 4633.0}, {"date": "1997-10-15", "close": 1.21618, "volume": 2518.0}, {"date": "1997-10-16", "close": 1.21618, "volume": null}, {"date": "1997-10-17", "close": 1.241, "volume": 3626.0}, {"date": "1997-10-20", "close": 1.21618, "volume": 3791.0}, {"date": "1997-10-21", "close": 1.16654, "volume": 8570.0}, {"date": "1997-10-22", "close": 1.19136, "volume": 2417.0}, {"date": "1997-10-23", "close": 1.19136, "volume": null}, {"date": "1997-10-24", "close": 1.06726, "volume": 6044.0}, {"date": "1997-10-27", "close": 1.06726, "volume": 6044.0}, {"date": "1997-10-28", "close": 0.9928, "volume": 5036.0}, {"date": "1997-10-29", "close": 0.9928, "volume": null}, {"date": "1997-10-30", "close": 0.9928, "volume": null}, {"date": "1997-10-31", "close": 1.04244, "volume": 2804.0}, {"date": "1997-11-03", "close": 1.16654, "volume": 2619.0}, {"date": "1997-11-04", "close": 1.16654, "volume": 7662.0}, {"date": "1997-11-05", "close": 1.1169, "volume": 14102.0}, {"date": "1997-11-06", "close": 1.1169, "volume": 766.0}, {"date": "1997-11-07", "close": 1.19136, "volume": 2216.0}, {"date": "1997-11-10", "close": 1.1169, "volume": 8759.0}, {"date": "1997-11-11", "close": 1.1169, "volume": 465.0}, {"date": "1997-11-12", "close": 1.1169, "volume": 2820.0}, {"date": "1997-11-13", "close": 1.1169, "volume": null}, {"date": "1997-11-14", "close": 1.1169, "volume": null}, {"date": "1997-11-17", "close": 1.1169, "volume": 434.0}, {"date": "1997-11-18", "close": 1.1169, "volume": null}, {"date": "1997-11-19", "close": 1.14172, "volume": 2405.0}, {"date": "1997-11-20", "close": 1.14172, "volume": null}, {"date": "1997-11-21", "close": 1.19136, "volume": 13094.0}, {"date": "1997-11-24", "close": 1.31546, "volume": 16795.0}, {"date": "1997-11-25", "close": 1.31546, "volume": null}, {"date": "1997-11-26", "close": 1.29064, "volume": 2254.0}, {"date": "1997-11-27", "close": 1.29064, "volume": 3223.0}, {"date": "1997-11-28", "close": 1.29064, "volume": 566.0}, {"date": "1997-12-01", "close": 1.29064, "volume": 9506.0}, {"date": "1997-12-02", "close": 1.29064, "volume": null}, {"date": "1997-12-03", "close": 1.29064, "volume": null}, {"date": "1997-12-04", "close": 1.29064, "volume": null}, {"date": "1997-12-05", "close": 1.29064, "volume": null}, {"date": "1997-12-08", "close": 1.29064, "volume": null}, {"date": "1997-12-09", "close": 1.241, "volume": 8058.0}, {"date": "1997-12-10", "close": 1.241, "volume": 1612.0}, {"date": "1997-12-11", "close": 1.19136, "volume": 7655.0}, {"date": "1997-12-12", "close": 1.26582, "volume": 3948.0}, {"date": "1997-12-15", "close": 1.29064, "volume": 5016.0}, {"date": "1997-12-16", "close": 1.34028, "volume": 26994.0}, {"date": "1997-12-17", "close": 1.34028, "volume": 31155.0}, {"date": "1997-12-18", "close": 1.38992, "volume": 79287.0}, {"date": "1997-12-19", "close": 1.38992, "volume": 19339.0}, {"date": "1997-12-22", "close": 1.31546, "volume": 26212.0}, {"date": "1997-12-23", "close": 1.34028, "volume": 7051.0}, {"date": "1997-12-24", "close": 1.34028, "volume": 201.0}, {"date": "1997-12-25", "close": 1.34028, "volume": null}, {"date": "1997-12-26", "close": 1.34028, "volume": null}, {"date": "1997-12-29", "close": 1.34028, "volume": 4029.0}, {"date": "1997-12-30", "close": 1.38992, "volume": 2522.0}, {"date": "1997-12-31", "close": 1.38992, "volume": null}, {"date": "1998-01-01", "close": 1.38992, "volume": null}, {"date": "1998-01-02", "close": 1.3651, "volume": 2015.0}, {"date": "1998-01-05", "close": 1.3651, "volume": 2015.0}, {"date": "1998-01-06", "close": 1.3651, "volume": null}, {"date": "1998-01-07", "close": 1.3651, "volume": null}, {"date": "1998-01-08", "close": 1.29064, "volume": 4029.0}, {"date": "1998-01-09", "close": 1.38992, "volume": 806.0}, {"date": "1998-01-12", "close": 1.3651, "volume": 5982.0}, {"date": "1998-01-13", "close": 1.3651, "volume": 7112.0}, {"date": "1998-01-14", "close": 1.3651, "volume": null}, {"date": "1998-01-15", "close": 1.3651, "volume": 1147.0}, {"date": "1998-01-16", "close": 1.3651, "volume": 2619.0}, {"date": "1998-01-19", "close": 1.38992, "volume": 3985.0}, {"date": "1998-01-20", "close": 1.34028, "volume": 2442.0}, {"date": "1998-01-21", "close": 1.34028, "volume": null}, {"date": "1998-01-22", "close": 1.34028, "volume": 2443.0}, {"date": "1998-01-23", "close": 1.38992, "volume": 2015.0}, {"date": "1998-01-26", "close": 1.38992, "volume": null}, {"date": "1998-01-27", "close": 1.4892, "volume": 28151.0}, {"date": "1998-01-28", "close": 1.46438, "volume": 6638.0}, {"date": "1998-01-29", "close": 1.43956, "volume": 30197.0}, {"date": "1998-01-30", "close": 1.38992, "volume": 9891.0}, {"date": "1998-02-02", "close": 1.3651, "volume": 5036.0}, {"date": "1998-02-03", "close": 1.3651, "volume": 147.0}, {"date": "1998-02-04", "close": 1.3651, "volume": 13094.0}, {"date": "1998-02-05", "close": 1.38992, "volume": 402901.0}, {"date": "1998-02-06", "close": 1.46438, "volume": 4029.0}, {"date": "1998-02-09", "close": 1.46438, "volume": 9991.0}, {"date": "1998-02-10", "close": 1.46438, "volume": 10054.0}, {"date": "1998-02-11", "close": 1.46438, "volume": 18131.0}, {"date": "1998-02-12", "close": 1.43956, "volume": 806.0}, {"date": "1998-02-13", "close": 1.46438, "volume": 11136.0}, {"date": "1998-02-16", "close": 1.53884, "volume": 46961.0}, {"date": "1998-02-17", "close": 1.53884, "volume": 21676.0}, {"date": "1998-02-18", "close": 1.53884, "volume": 2417.0}, {"date": "1998-02-19", "close": 1.4892, "volume": 31567.0}, {"date": "1998-02-20", "close": 1.43956, "volume": 4071.0}, {"date": "1998-02-23", "close": 1.4892, "volume": 5853.0}, {"date": "1998-02-24", "close": 1.38992, "volume": 3022.0}, {"date": "1998-02-25", "close": 1.4892, "volume": 15956.0}, {"date": "1998-02-26", "close": 1.4892, "volume": 7857.0}, {"date": "1998-02-27", "close": 1.53884, "volume": 50101.0}, {"date": "1998-03-02", "close": 1.4892, "volume": 7812.0}, {"date": "1998-03-03", "close": 1.4892, "volume": null}, {"date": "1998-03-04", "close": 1.4892, "volume": 5842.0}, {"date": "1998-03-05", "close": 1.51402, "volume": 18156.0}, {"date": "1998-03-06", "close": 1.58848, "volume": 20645.0}, {"date": "1998-03-09", "close": 1.56366, "volume": 8058.0}, {"date": "1998-03-10", "close": 1.58848, "volume": 53063.0}, {"date": "1998-03-11", "close": 1.66294, "volume": 19826.0}, {"date": "1998-03-12", "close": 1.58848, "volume": 17627.0}, {"date": "1998-03-13", "close": 1.63812, "volume": 67204.0}, {"date": "1998-03-16", "close": 1.58848, "volume": 41096.0}, {"date": "1998-03-17", "close": 1.63812, "volume": 25584.0}, {"date": "1998-03-18", "close": 1.6133, "volume": 20850.0}, {"date": "1998-03-19", "close": 1.53884, "volume": 48550.0}, {"date": "1998-03-20", "close": 1.58848, "volume": 24174.0}, {"date": "1998-03-23", "close": 1.6133, "volume": 131547.0}, {"date": "1998-03-24", "close": 1.58848, "volume": 141381.0}, {"date": "1998-03-25", "close": 1.66294, "volume": 65310.0}, {"date": "1998-03-26", "close": 1.7374, "volume": 23368.0}, {"date": "1998-03-27", "close": 1.7374, "volume": 179706.0}, {"date": "1998-03-30", "close": 1.68776, "volume": 37155.0}, {"date": "1998-03-31", "close": 1.71258, "volume": 18151.0}, {"date": "1998-04-01", "close": 1.71258, "volume": 13900.0}, {"date": "1998-04-02", "close": 1.68776, "volume": 7202.0}, {"date": "1998-04-03", "close": 1.66294, "volume": 4029.0}, {"date": "1998-04-06", "close": 1.68776, "volume": 5371.0}, {"date": "1998-04-07", "close": 1.66294, "volume": 8159.0}, {"date": "1998-04-08", "close": 1.63812, "volume": 15914.0}, {"date": "1998-04-09", "close": 1.58848, "volume": 35299.0}, {"date": "1998-04-10", "close": 1.58848, "volume": null}, {"date": "1998-04-13", "close": 1.58848, "volume": null}, {"date": "1998-04-14", "close": 1.68776, "volume": 1791.0}, {"date": "1998-04-15", "close": 1.68776, "volume": null}, {"date": "1998-04-16", "close": 1.63812, "volume": 10073.0}, {"date": "1998-04-17", "close": 1.63812, "volume": 2015.0}, {"date": "1998-04-20", "close": 1.56366, "volume": 35858.0}, {"date": "1998-04-21", "close": 1.58848, "volume": 10073.0}, {"date": "1998-04-22", "close": 1.6133, "volume": 6122.0}, {"date": "1998-04-23", "close": 1.56366, "volume": 12641.0}, {"date": "1998-04-24", "close": 1.56366, "volume": 2317.0}, {"date": "1998-04-27", "close": 1.56366, "volume": 5036.0}, {"date": "1998-04-28", "close": 1.53884, "volume": 4650.0}, {"date": "1998-04-29", "close": 1.53884, "volume": null}, {"date": "1998-04-30", "close": 1.43956, "volume": 10475.0}, {"date": "1998-05-01", "close": 1.51402, "volume": 2216.0}, {"date": "1998-05-04", "close": 1.51402, "volume": 8058.0}, {"date": "1998-05-05", "close": 1.4892, "volume": 9342.0}, {"date": "1998-05-06", "close": 1.43956, "volume": 6849.0}, {"date": "1998-05-07", "close": 1.43956, "volume": null}, {"date": "1998-05-08", "close": 1.38992, "volume": 18930.0}, {"date": "1998-05-11", "close": 1.41474, "volume": 3208.0}, {"date": "1998-05-12", "close": 1.46438, "volume": 12087.0}, {"date": "1998-05-13", "close": 1.41474, "volume": 1007.0}, {"date": "1998-05-14", "close": 1.46438, "volume": 2820.0}, {"date": "1998-05-15", "close": 1.46438, "volume": 3022.0}, {"date": "1998-05-18", "close": 1.56366, "volume": 42305.0}, {"date": "1998-05-19", "close": 1.4892, "volume": 24174.0}, {"date": "1998-05-20", "close": 1.4892, "volume": 4096.0}, {"date": "1998-05-21", "close": 1.53884, "volume": 2108.0}, {"date": "1998-05-22", "close": 1.4892, "volume": 3828.0}, {"date": "1998-05-25", "close": 1.53884, "volume": 5439.0}, {"date": "1998-05-26", "close": 1.4892, "volume": 2941.0}, {"date": "1998-05-27", "close": 1.4892, "volume": 2015.0}, {"date": "1998-05-28", "close": 1.4892, "volume": 4004.0}, {"date": "1998-05-29", "close": 1.4892, "volume": 3626.0}, {"date": "1998-06-01", "close": 1.4892, "volume": 30527.0}, {"date": "1998-06-02", "close": 1.43956, "volume": 28253.0}, {"date": "1998-06-03", "close": 1.46438, "volume": 4230.0}, {"date": "1998-06-04", "close": 1.4892, "volume": 25628.0}, {"date": "1998-06-05", "close": 1.41474, "volume": 7252.0}, {"date": "1998-06-08", "close": 1.41474, "volume": null}, {"date": "1998-06-09", "close": 1.3651, "volume": 14504.0}, {"date": "1998-06-10", "close": 1.34028, "volume": 16512.0}, {"date": "1998-06-11", "close": 1.26582, "volume": 12087.0}, {"date": "1998-06-12", "close": 1.26582, "volume": 5641.0}, {"date": "1998-06-15", "close": 1.241, "volume": 165189.0}, {"date": "1998-06-16", "close": 1.241, "volume": 13699.0}, {"date": "1998-06-17", "close": 1.241, "volume": 3626.0}, {"date": "1998-06-18", "close": 1.19136, "volume": 6446.0}, {"date": "1998-06-19", "close": 1.241, "volume": 5806.0}, {"date": "1998-06-22", "close": 1.29064, "volume": 10073.0}, {"date": "1998-06-23", "close": 1.29064, "volume": null}, {"date": "1998-06-24", "close": 1.29064, "volume": 4395.0}, {"date": "1998-06-25", "close": 1.241, "volume": 7454.0}, {"date": "1998-06-26", "close": 1.241, "volume": 3828.0}, {"date": "1998-06-29", "close": 1.241, "volume": 13296.0}, {"date": "1998-06-30", "close": 1.19136, "volume": 20749.0}, {"date": "1998-07-01", "close": 1.19136, "volume": 604.0}, {"date": "1998-07-02", "close": 1.19136, "volume": 23368.0}, {"date": "1998-07-03", "close": 1.241, "volume": 20145.0}, {"date": "1998-07-06", "close": 1.29064, "volume": 20951.0}, {"date": "1998-07-07", "close": 1.34028, "volume": 14297.0}, {"date": "1998-07-08", "close": 1.34028, "volume": 19138.0}, {"date": "1998-07-09", "close": 1.34028, "volume": null}, {"date": "1998-07-10", "close": 1.38992, "volume": 40290.0}, {"date": "1998-07-13", "close": 1.38992, "volume": 13799.0}, {"date": "1998-07-14", "close": 1.38992, "volume": 403.0}, {"date": "1998-07-15", "close": 1.38992, "volume": 1612.0}, {"date": "1998-07-16", "close": 1.3651, "volume": 8864.0}, {"date": "1998-07-17", "close": 1.3651, "volume": null}, {"date": "1998-07-20", "close": 1.34028, "volume": 15310.0}, {"date": "1998-07-21", "close": 1.34028, "volume": null}, {"date": "1998-07-22", "close": 1.34028, "volume": 885.0}, {"date": "1998-07-23", "close": 1.29064, "volume": 106769.0}, {"date": "1998-07-24", "close": 1.241, "volume": 42305.0}, {"date": "1998-07-27", "close": 1.241, "volume": null}, {"date": "1998-07-28", "close": 1.241, "volume": null}, {"date": "1998-07-29", "close": 1.241, "volume": 6648.0}, {"date": "1998-07-30", "close": 1.241, "volume": 71119.0}, {"date": "1998-07-31", "close": 1.241, "volume": null}, {"date": "1998-08-03", "close": 1.241, "volume": 11080.0}, {"date": "1998-08-04", "close": 1.14172, "volume": 4029.0}, {"date": "1998-08-05", "close": 1.19136, "volume": 1410.0}, {"date": "1998-08-06", "close": 1.34028, "volume": 30925.0}, {"date": "1998-08-07", "close": 1.34028, "volume": 5641.0}, {"date": "1998-08-10", "close": 1.38992, "volume": 187992.0}, {"date": "1998-08-11", "close": 1.38992, "volume": null}, {"date": "1998-08-12", "close": 1.38992, "volume": 806.0}, {"date": "1998-08-13", "close": 1.38992, "volume": 7454.0}, {"date": "1998-08-14", "close": 1.41474, "volume": 806.0}, {"date": "1998-08-17", "close": 1.41474, "volume": 1007.0}, {"date": "1998-08-18", "close": 1.38992, "volume": 17123.0}, {"date": "1998-08-19", "close": 1.38992, "volume": 1612.0}, {"date": "1998-08-20", "close": 1.38992, "volume": null}, {"date": "1998-08-21", "close": 1.41474, "volume": 806.0}, {"date": "1998-08-24", "close": 1.41474, "volume": 7403.0}, {"date": "1998-08-25", "close": 1.38992, "volume": 81054.0}, {"date": "1998-08-26", "close": 1.38992, "volume": 39389.0}, {"date": "1998-08-27", "close": 1.38992, "volume": 244964.0}, {"date": "1998-08-28", "close": 1.4892, "volume": 93896.0}, {"date": "1998-08-31", "close": 1.53884, "volume": 26954.0}, {"date": "1998-09-01", "close": 1.43956, "volume": 18590.0}, {"date": "1998-09-02", "close": 1.46438, "volume": 18591.0}, {"date": "1998-09-03", "close": 1.46438, "volume": null}, {"date": "1998-09-04", "close": 1.46438, "volume": 12087.0}, {"date": "1998-09-07", "close": 1.46438, "volume": 2417.0}, {"date": "1998-09-08", "close": 1.4892, "volume": 15109.0}, {"date": "1998-09-09", "close": 1.38992, "volume": 9906.0}, {"date": "1998-09-10", "close": 1.41474, "volume": 24474.0}, {"date": "1998-09-11", "close": 1.38992, "volume": 29815.0}, {"date": "1998-09-14", "close": 1.34028, "volume": 8058.0}, {"date": "1998-09-15", "close": 1.38992, "volume": 63457.0}, {"date": "1998-09-16", "close": 1.43956, "volume": 5490.0}, {"date": "1998-09-17", "close": 1.46438, "volume": 2568.0}, {"date": "1998-09-18", "close": 1.43956, "volume": 14826.0}, {"date": "1998-09-21", "close": 1.4892, "volume": 7655.0}, {"date": "1998-09-22", "close": 1.4892, "volume": 42506.0}, {"date": "1998-09-23", "close": 1.4892, "volume": null}, {"date": "1998-09-24", "close": 1.4892, "volume": 4029.0}, {"date": "1998-09-25", "close": 1.4892, "volume": null}, {"date": "1998-09-28", "close": 1.4892, "volume": 1007.0}, {"date": "1998-09-29", "close": 1.4892, "volume": 5701.0}, {"date": "1998-09-30", "close": 1.4892, "volume": 9670.0}, {"date": "1998-10-01", "close": 1.53884, "volume": 6547.0}, {"date": "1998-10-02", "close": 1.53884, "volume": null}, {"date": "1998-10-05", "close": 1.53884, "volume": null}, {"date": "1998-10-06", "close": 1.53884, "volume": null}, {"date": "1998-10-07", "close": 1.53884, "volume": null}, {"date": "1998-10-08", "close": 1.53884, "volume": null}, {"date": "1998-10-09", "close": 1.53884, "volume": null}, {"date": "1998-10-12", "close": 1.53884, "volume": null}, {"date": "1998-10-13", "close": 1.38992, "volume": 2015.0}, {"date": "1998-10-14", "close": 1.38992, "volume": 5238.0}, {"date": "1998-10-15", "close": 1.38992, "volume": 11080.0}, {"date": "1998-10-16", "close": 1.38992, "volume": 604.0}, {"date": "1998-10-19", "close": 1.3651, "volume": 14102.0}, {"date": "1998-10-20", "close": 1.3651, "volume": 566.0}, {"date": "1998-10-21", "close": 1.3651, "volume": null}, {"date": "1998-10-22", "close": 1.34028, "volume": 1007.0}, {"date": "1998-10-23", "close": 1.34028, "volume": 1813.0}, {"date": "1998-10-26", "close": 1.38992, "volume": 4633.0}, {"date": "1998-10-27", "close": 1.41474, "volume": 2508.0}, {"date": "1998-10-28", "close": 1.43956, "volume": 69702.0}, {"date": "1998-10-29", "close": 1.43956, "volume": null}, {"date": "1998-10-30", "close": 1.46438, "volume": 828.0}, {"date": "1998-11-02", "close": 1.4892, "volume": 11461.0}, {"date": "1998-11-03", "close": 1.4892, "volume": 736.0}, {"date": "1998-11-04", "close": 1.4892, "volume": 18339.0}, {"date": "1998-11-05", "close": 1.4892, "volume": 6044.0}, {"date": "1998-11-06", "close": 1.58848, "volume": 29994.0}, {"date": "1998-11-09", "close": 1.53884, "volume": 16340.0}, {"date": "1998-11-10", "close": 1.53884, "volume": 7834.0}, {"date": "1998-11-11", "close": 1.53884, "volume": 4130.0}, {"date": "1998-11-12", "close": 1.53884, "volume": 4253.0}, {"date": "1998-11-13", "close": 1.51402, "volume": 5565.0}, {"date": "1998-11-16", "close": 1.51402, "volume": 13699.0}, {"date": "1998-11-17", "close": 1.53884, "volume": 10919.0}, {"date": "1998-11-18", "close": 1.56366, "volume": 12389.0}, {"date": "1998-11-19", "close": 1.56366, "volume": 2075.0}, {"date": "1998-11-20", "close": 1.56366, "volume": 927.0}, {"date": "1998-11-23", "close": 1.56366, "volume": 6446.0}, {"date": "1998-11-24", "close": 1.51402, "volume": 32232.0}, {"date": "1998-11-25", "close": 1.53884, "volume": 4029.0}, {"date": "1998-11-26", "close": 1.53884, "volume": 9770.0}, {"date": "1998-11-27", "close": 1.56366, "volume": 13829.0}, {"date": "1998-11-30", "close": 1.56366, "volume": 7655.0}, {"date": "1998-12-01", "close": 1.56366, "volume": null}, {"date": "1998-12-02", "close": 1.56366, "volume": 7101.0}, {"date": "1998-12-03", "close": 1.58848, "volume": 19754.0}, {"date": "1998-12-04", "close": 1.63812, "volume": 7441.0}, {"date": "1998-12-07", "close": 1.58848, "volume": 3022.0}, {"date": "1998-12-08", "close": 1.53884, "volume": 1561.0}, {"date": "1998-12-09", "close": 1.56366, "volume": 4649.0}, {"date": "1998-12-10", "close": 1.53884, "volume": 1844.0}, {"date": "1998-12-11", "close": 1.53884, "volume": 29408.0}, {"date": "1998-12-14", "close": 1.4892, "volume": 5371.0}, {"date": "1998-12-15", "close": 1.58848, "volume": 7655.0}, {"date": "1998-12-16", "close": 1.4892, "volume": 2015.0}, {"date": "1998-12-17", "close": 1.4892, "volume": 6044.0}, {"date": "1998-12-18", "close": 1.4892, "volume": null}, {"date": "1998-12-21", "close": 1.4892, "volume": null}, {"date": "1998-12-22", "close": 1.53884, "volume": 4288.0}, {"date": "1998-12-23", "close": 1.56366, "volume": 1410.0}, {"date": "1998-12-24", "close": 1.56366, "volume": null}, {"date": "1998-12-25", "close": 1.56366, "volume": null}, {"date": "1998-12-28", "close": 1.56366, "volume": null}, {"date": "1998-12-29", "close": 1.56366, "volume": null}, {"date": "1998-12-30", "close": 1.63812, "volume": 8058.0}, {"date": "1998-12-31", "close": 1.63812, "volume": 3022.0}, {"date": "1999-01-01", "close": 1.63812, "volume": null}, {"date": "1999-01-04", "close": 1.58848, "volume": 16116.0}, {"date": "1999-01-05", "close": 1.63812, "volume": 3446.0}, {"date": "1999-01-06", "close": 1.63812, "volume": 4801.0}, {"date": "1999-01-07", "close": 1.68776, "volume": 6217.0}, {"date": "1999-01-08", "close": 1.63812, "volume": 4552.0}, {"date": "1999-01-11", "close": 1.63812, "volume": 2335.0}, {"date": "1999-01-12", "close": 1.63812, "volume": 30218.0}, {"date": "1999-01-13", "close": 1.63812, "volume": 2820.0}, {"date": "1999-01-14", "close": 1.58848, "volume": 28349.0}, {"date": "1999-01-15", "close": 1.58848, "volume": 29689.0}, {"date": "1999-01-18", "close": 1.58848, "volume": 2015.0}, {"date": "1999-01-19", "close": 1.63812, "volume": 7278.0}, {"date": "1999-01-20", "close": 1.66294, "volume": 13564.0}, {"date": "1999-01-21", "close": 1.63812, "volume": 5313.0}, {"date": "1999-01-22", "close": 1.66294, "volume": 38702.0}, {"date": "1999-01-25", "close": 1.66294, "volume": 12994.0}, {"date": "1999-01-26", "close": 1.66294, "volume": null}, {"date": "1999-01-27", "close": 1.68776, "volume": 14179.0}, {"date": "1999-01-28", "close": 1.63812, "volume": 7482.0}, {"date": "1999-01-29", "close": 1.78704, "volume": 16647.0}, {"date": "1999-02-01", "close": 1.78704, "volume": 30822.0}, {"date": "1999-02-02", "close": 1.7374, "volume": 13571.0}, {"date": "1999-02-03", "close": 1.76222, "volume": 10432.0}, {"date": "1999-02-04", "close": 1.76222, "volume": null}, {"date": "1999-02-05", "close": 1.78704, "volume": 201.0}, {"date": "1999-02-08", "close": 1.78704, "volume": 16383.0}, {"date": "1999-02-09", "close": 1.78704, "volume": 13094.0}, {"date": "1999-02-10", "close": 1.7374, "volume": 53404.0}, {"date": "1999-02-11", "close": 1.88632, "volume": 105063.0}, {"date": "1999-02-12", "close": 1.8615, "volume": 37545.0}, {"date": "1999-02-15", "close": 1.81186, "volume": 19742.0}, {"date": "1999-02-16", "close": 1.7374, "volume": 56853.0}, {"date": "1999-02-17", "close": 1.7374, "volume": 21654.0}, {"date": "1999-02-18", "close": 1.76222, "volume": 104351.0}, {"date": "1999-02-19", "close": 1.71258, "volume": 17929.0}, {"date": "1999-02-22", "close": 1.7374, "volume": 91207.0}, {"date": "1999-02-23", "close": 1.7374, "volume": 56065.0}, {"date": "1999-02-24", "close": 1.7374, "volume": 50564.0}, {"date": "1999-02-25", "close": 1.71258, "volume": 39227.0}, {"date": "1999-02-26", "close": 1.68776, "volume": 2015.0}, {"date": "1999-03-01", "close": 1.68776, "volume": 5641.0}, {"date": "1999-03-02", "close": 1.58848, "volume": 215318.0}, {"date": "1999-03-03", "close": 1.58848, "volume": 4029.0}, {"date": "1999-03-04", "close": 1.63812, "volume": 448643.0}, {"date": "1999-03-05", "close": 1.63812, "volume": 113190.0}, {"date": "1999-03-08", "close": 1.68776, "volume": 6748.0}, {"date": "1999-03-09", "close": 1.68776, "volume": 30104.0}, {"date": "1999-03-10", "close": 1.68776, "volume": 7008.0}, {"date": "1999-03-11", "close": 1.68776, "volume": null}, {"date": "1999-03-12", "close": 1.66294, "volume": 4051.0}, {"date": "1999-03-15", "close": 1.7374, "volume": 13094.0}, {"date": "1999-03-16", "close": 1.68776, "volume": 12691.0}, {"date": "1999-03-17", "close": 1.71258, "volume": 30369.0}, {"date": "1999-03-18", "close": 1.68776, "volume": 19222.0}, {"date": "1999-03-19", "close": 1.71258, "volume": 36664.0}, {"date": "1999-03-22", "close": 1.71258, "volume": 6044.0}, {"date": "1999-03-23", "close": 1.71258, "volume": null}, {"date": "1999-03-24", "close": 1.71258, "volume": 15270.0}, {"date": "1999-03-25", "close": 1.71258, "volume": 26994.0}, {"date": "1999-03-26", "close": 1.71258, "volume": 2921.0}, {"date": "1999-03-29", "close": 1.68776, "volume": 12087.0}, {"date": "1999-03-30", "close": 1.7374, "volume": 12087.0}, {"date": "1999-03-31", "close": 1.71258, "volume": 6903.0}, {"date": "1999-04-01", "close": 1.71258, "volume": 604.0}, {"date": "1999-04-02", "close": 1.71258, "volume": null}, {"date": "1999-04-05", "close": 1.71258, "volume": null}, {"date": "1999-04-06", "close": 1.68776, "volume": 2836.0}, {"date": "1999-04-07", "close": 1.7374, "volume": 36060.0}, {"date": "1999-04-08", "close": 1.71258, "volume": 49136.0}, {"date": "1999-04-09", "close": 1.7374, "volume": 225448.0}, {"date": "1999-04-12", "close": 1.76222, "volume": 99718.0}, {"date": "1999-04-13", "close": 1.78704, "volume": 9065.0}, {"date": "1999-04-14", "close": 1.83668, "volume": 2015.0}, {"date": "1999-04-15", "close": 1.93596, "volume": 327522.0}, {"date": "1999-04-16", "close": 1.88632, "volume": 89243.0}, {"date": "1999-04-19", "close": 1.88632, "volume": 35026.0}, {"date": "1999-04-20", "close": 1.88632, "volume": 13397.0}, {"date": "1999-04-21", "close": 1.91114, "volume": 19762.0}, {"date": "1999-04-22", "close": 1.91114, "volume": 46334.0}, {"date": "1999-04-23", "close": 1.91114, "volume": 54548.0}, {"date": "1999-04-26", "close": 1.93596, "volume": 15109.0}, {"date": "1999-04-27", "close": 1.96078, "volume": 52185.0}, {"date": "1999-04-28", "close": 1.93596, "volume": 26652.0}, {"date": "1999-04-29", "close": 1.91114, "volume": 6044.0}, {"date": "1999-04-30", "close": 1.76222, "volume": 24433.0}, {"date": "1999-05-03", "close": 1.81186, "volume": 32837.0}, {"date": "1999-05-04", "close": 1.83668, "volume": 8058.0}, {"date": "1999-05-05", "close": 1.81186, "volume": 604.0}, {"date": "1999-05-06", "close": 1.78704, "volume": 29226.0}, {"date": "1999-05-07", "close": 1.8615, "volume": 4815.0}, {"date": "1999-05-10", "close": 1.83668, "volume": 6610.0}, {"date": "1999-05-11", "close": 1.83668, "volume": 16402.0}, {"date": "1999-05-12", "close": 1.83668, "volume": 29238.0}, {"date": "1999-05-13", "close": 1.81186, "volume": 8159.0}, {"date": "1999-05-14", "close": 1.78704, "volume": 7566.0}, {"date": "1999-05-17", "close": 1.71258, "volume": 6819.0}, {"date": "1999-05-18", "close": 1.7374, "volume": 2015.0}, {"date": "1999-05-19", "close": 1.7374, "volume": 27830.0}, {"date": "1999-05-20", "close": 1.7374, "volume": 41297.0}, {"date": "1999-05-21", "close": 1.78704, "volume": 2275.0}, {"date": "1999-05-24", "close": 1.76222, "volume": 7454.0}, {"date": "1999-05-25", "close": 1.78704, "volume": 10096.0}, {"date": "1999-05-26", "close": 1.7374, "volume": 13497.0}, {"date": "1999-05-27", "close": 1.7374, "volume": 18885.0}, {"date": "1999-05-28", "close": 1.7374, "volume": 2015.0}, {"date": "1999-05-31", "close": 1.7374, "volume": 4816.0}, {"date": "1999-06-01", "close": 1.71258, "volume": 6641.0}, {"date": "1999-06-02", "close": 1.78704, "volume": 7454.0}, {"date": "1999-06-03", "close": 1.8615, "volume": 25584.0}, {"date": "1999-06-04", "close": 1.81186, "volume": 13623.0}, {"date": "1999-06-07", "close": 1.81186, "volume": 1143.0}, {"date": "1999-06-08", "close": 1.83668, "volume": 3231.0}, {"date": "1999-06-09", "close": 1.83668, "volume": 102901.0}, {"date": "1999-06-10", "close": 1.83668, "volume": 3022.0}, {"date": "1999-06-11", "close": 1.81186, "volume": 16893.0}, {"date": "1999-06-14", "close": 1.81186, "volume": null}, {"date": "1999-06-15", "close": 1.81186, "volume": 2909.0}, {"date": "1999-06-16", "close": 1.81186, "volume": 3828.0}, {"date": "1999-06-17", "close": 1.83668, "volume": 9202.0}, {"date": "1999-06-18", "close": 1.83668, "volume": 3022.0}, {"date": "1999-06-21", "close": 1.8615, "volume": 7325.0}, {"date": "1999-06-22", "close": 1.88632, "volume": 20089.0}, {"date": "1999-06-23", "close": 1.88632, "volume": 29412.0}, {"date": "1999-06-24", "close": 1.93596, "volume": 3603.0}, {"date": "1999-06-25", "close": 1.93596, "volume": 45135.0}, {"date": "1999-06-28", "close": 1.93596, "volume": 4029.0}, {"date": "1999-06-29", "close": 1.91114, "volume": 7940.0}, {"date": "1999-06-30", "close": 1.96078, "volume": 12686.0}, {"date": "1999-07-01", "close": 1.93596, "volume": 23973.0}, {"date": "1999-07-02", "close": 1.93596, "volume": 9065.0}, {"date": "1999-07-05", "close": 1.93596, "volume": 15881.0}, {"date": "1999-07-06", "close": 1.91114, "volume": 10146.0}, {"date": "1999-07-07", "close": 1.93596, "volume": 28801.0}, {"date": "1999-07-08", "close": 1.93596, "volume": 17123.0}, {"date": "1999-07-09", "close": 1.96078, "volume": 17471.0}, {"date": "1999-07-12", "close": 1.96078, "volume": 25242.0}, {"date": "1999-07-13", "close": 1.96078, "volume": 8949.0}, {"date": "1999-07-14", "close": 1.88632, "volume": 30133.0}, {"date": "1999-07-15", "close": 1.93596, "volume": 1417236.0}, {"date": "1999-07-16", "close": 1.91114, "volume": 19279.0}, {"date": "1999-07-19", "close": 1.88632, "volume": 26203.0}, {"date": "1999-07-20", "close": 1.91114, "volume": 24557.0}, {"date": "1999-07-21", "close": 1.88632, "volume": 27706.0}, {"date": "1999-07-22", "close": 1.88632, "volume": 12027.0}, {"date": "1999-07-23", "close": 1.88632, "volume": 21573.0}, {"date": "1999-07-26", "close": 1.88632, "volume": 10073.0}, {"date": "1999-07-27", "close": 1.88632, "volume": 188870.0}, {"date": "1999-07-28", "close": 1.91114, "volume": 37369.0}, {"date": "1999-07-29", "close": 1.91114, "volume": 8058.0}, {"date": "1999-07-30", "close": 1.91114, "volume": 9588.0}, {"date": "1999-08-02", "close": 1.93596, "volume": 368251.0}, {"date": "1999-08-03", "close": 1.93596, "volume": 217281.0}, {"date": "1999-08-04", "close": 1.93596, "volume": 14303.0}, {"date": "1999-08-05", "close": 1.93596, "volume": 21583.0}, {"date": "1999-08-06", "close": 1.96078, "volume": 34952.0}, {"date": "1999-08-09", "close": 1.93596, "volume": 21757.0}, {"date": "1999-08-10", "close": 1.91114, "volume": 18131.0}, {"date": "1999-08-11", "close": 1.93596, "volume": 10888.0}, {"date": "1999-08-12", "close": 1.93596, "volume": 16199.0}, {"date": "1999-08-13", "close": 1.93596, "volume": null}, {"date": "1999-08-16", "close": 1.88632, "volume": 22119.0}, {"date": "1999-08-17", "close": 1.88632, "volume": 11406.0}, {"date": "1999-08-18", "close": 1.88632, "volume": 3288.0}, {"date": "1999-08-19", "close": 1.8615, "volume": 7313.0}, {"date": "1999-08-20", "close": 1.88632, "volume": 16277.0}, {"date": "1999-08-23", "close": 1.88632, "volume": 6346.0}, {"date": "1999-08-24", "close": 1.88632, "volume": 12822.0}, {"date": "1999-08-25", "close": 1.88632, "volume": 8461.0}, {"date": "1999-08-26", "close": 1.91114, "volume": 25605.0}, {"date": "1999-08-27", "close": 1.88632, "volume": 15625.0}, {"date": "1999-08-30", "close": 1.88632, "volume": null}, {"date": "1999-08-31", "close": 1.91114, "volume": 13699.0}, {"date": "1999-09-01", "close": 1.91114, "volume": 1569.0}, {"date": "1999-09-02", "close": 1.91114, "volume": 1007.0}, {"date": "1999-09-03", "close": 1.7374, "volume": 69191.0}, {"date": "1999-09-06", "close": 1.7374, "volume": 34448.0}, {"date": "1999-09-07", "close": 1.76222, "volume": 18369.0}, {"date": "1999-09-08", "close": 1.68776, "volume": 527885.0}, {"date": "1999-09-09", "close": 1.63812, "volume": 20286.0}, {"date": "1999-09-10", "close": 1.68776, "volume": 15094.0}, {"date": "1999-09-13", "close": 1.7374, "volume": 8011.0}, {"date": "1999-09-14", "close": 1.7374, "volume": 1410.0}, {"date": "1999-09-15", "close": 1.83668, "volume": 40290.0}, {"date": "1999-09-16", "close": 1.7374, "volume": 18332.0}, {"date": "1999-09-17", "close": 1.68776, "volume": 10073.0}, {"date": "1999-09-20", "close": 1.63812, "volume": 45427.0}, {"date": "1999-09-21", "close": 1.63812, "volume": null}, {"date": "1999-09-22", "close": 1.68776, "volume": 6044.0}, {"date": "1999-09-23", "close": 1.68776, "volume": 4432.0}, {"date": "1999-09-24", "close": 1.71258, "volume": 2015.0}, {"date": "1999-09-27", "close": 1.68776, "volume": 907.0}, {"date": "1999-09-28", "close": 1.58848, "volume": 8964.0}, {"date": "1999-09-29", "close": 1.58848, "volume": 2075.0}, {"date": "1999-09-30", "close": 1.58848, "volume": 6104.0}, {"date": "1999-10-01", "close": 1.58848, "volume": 29553.0}, {"date": "1999-10-04", "close": 1.53884, "volume": 3425.0}, {"date": "1999-10-05", "close": 1.51402, "volume": 16055.0}, {"date": "1999-10-06", "close": 1.51402, "volume": 22341.0}, {"date": "1999-10-07", "close": 1.51402, "volume": 12087.0}, {"date": "1999-10-08", "close": 1.34028, "volume": 4029.0}, {"date": "1999-10-11", "close": 1.43956, "volume": 11879.0}, {"date": "1999-10-12", "close": 1.38992, "volume": 12087.0}, {"date": "1999-10-13", "close": 1.41474, "volume": 22650.0}, {"date": "1999-10-14", "close": 1.34028, "volume": 45060.0}, {"date": "1999-10-15", "close": 1.38992, "volume": 27780.0}, {"date": "1999-10-18", "close": 1.38992, "volume": 10073.0}, {"date": "1999-10-19", "close": 1.34028, "volume": 20951.0}, {"date": "1999-10-20", "close": 1.34028, "volume": 32973.0}, {"date": "1999-10-21", "close": 1.38992, "volume": 23973.0}, {"date": "1999-10-22", "close": 1.29064, "volume": 70519.0}, {"date": "1999-10-25", "close": 1.19136, "volume": 60244.0}, {"date": "1999-10-26", "close": 1.241, "volume": 50453.0}, {"date": "1999-10-27", "close": 0.9928, "volume": 173660.0}, {"date": "1999-10-28", "close": 1.072224, "volume": 339856.0}, {"date": "1999-10-29", "close": 1.14172, "volume": 368715.0}, {"date": "1999-11-01", "close": 1.29064, "volume": 35194.0}, {"date": "1999-11-02", "close": 1.26582, "volume": 10556.0}, {"date": "1999-11-03", "close": 1.241, "volume": 49895.0}, {"date": "1999-11-04", "close": 1.14172, "volume": 23771.0}, {"date": "1999-11-05", "close": 1.19136, "volume": 27977.0}, {"date": "1999-11-08", "close": 1.19136, "volume": 20584.0}, {"date": "1999-11-09", "close": 1.19136, "volume": 54409.0}, {"date": "1999-11-10", "close": 1.16654, "volume": 18547.0}, {"date": "1999-11-11", "close": 1.26582, "volume": 52792.0}, {"date": "1999-11-12", "close": 1.31546, "volume": 72317.0}, {"date": "1999-11-15", "close": 1.29064, "volume": 41586.0}, {"date": "1999-11-16", "close": 1.31546, "volume": 22965.0}, {"date": "1999-11-17", "close": 1.21618, "volume": 67149.0}, {"date": "1999-11-18", "close": 1.19136, "volume": 66277.0}, {"date": "1999-11-19", "close": 1.19136, "volume": 71451.0}, {"date": "1999-11-22", "close": 1.14172, "volume": 61789.0}, {"date": "1999-11-23", "close": 1.09208, "volume": 40907.0}, {"date": "1999-11-24", "close": 1.09208, "volume": 23963.0}, {"date": "1999-11-25", "close": 1.04244, "volume": 78846.0}, {"date": "1999-11-26", "close": 1.09208, "volume": 19159.0}, {"date": "1999-11-29", "close": 1.04244, "volume": 21061.0}, {"date": "1999-11-30", "close": 1.04244, "volume": 64560.0}, {"date": "1999-12-01", "close": 0.9928, "volume": 50068.0}, {"date": "1999-12-02", "close": 1.09208, "volume": 10653.0}, {"date": "1999-12-03", "close": 1.14172, "volume": 43482.0}, {"date": "1999-12-06", "close": 1.1169, "volume": 57324.0}, {"date": "1999-12-07", "close": 1.1169, "volume": 7843.0}, {"date": "1999-12-08", "close": 1.06726, "volume": 19339.0}, {"date": "1999-12-09", "close": 1.09208, "volume": 2712.0}, {"date": "1999-12-10", "close": 1.14172, "volume": 3038.0}, {"date": "1999-12-13", "close": 1.14172, "volume": 112349.0}, {"date": "1999-12-14", "close": 1.09208, "volume": 17143.0}, {"date": "1999-12-15", "close": 1.16654, "volume": 106433.0}, {"date": "1999-12-16", "close": 1.14172, "volume": 83152.0}, {"date": "1999-12-17", "close": 1.09208, "volume": 33239.0}, {"date": "1999-12-20", "close": 1.1169, "volume": 9553.0}, {"date": "1999-12-21", "close": 1.14172, "volume": 26584.0}, {"date": "1999-12-22", "close": 1.09208, "volume": 19293.0}, {"date": "1999-12-23", "close": 1.06726, "volume": 13365.0}, {"date": "1999-12-24", "close": 1.04244, "volume": 8841.0}, {"date": "1999-12-27", "close": 1.04244, "volume": null}, {"date": "1999-12-28", "close": 1.04244, "volume": null}, {"date": "1999-12-29", "close": 1.06726, "volume": 12893.0}, {"date": "1999-12-30", "close": 1.06726, "volume": 12047.0}, {"date": "1999-12-31", "close": 1.06726, "volume": null}, {"date": "2000-01-03", "close": 1.06726, "volume": null}, {"date": "2000-01-04", "close": 1.06726, "volume": 15351.0}, {"date": "2000-01-05", "close": 1.06726, "volume": 5879.0}, {"date": "2000-01-06", "close": 1.14172, "volume": 20400.0}, {"date": "2000-01-07", "close": 1.1169, "volume": 11724.0}, {"date": "2000-01-10", "close": 1.1169, "volume": 18161.0}, {"date": "2000-01-11", "close": 1.14172, "volume": 20081.0}, {"date": "2000-01-12", "close": 1.14172, "volume": 15351.0}, {"date": "2000-01-13", "close": 1.14172, "volume": 9367.0}, {"date": "2000-01-14", "close": 1.09208, "volume": 37268.0}, {"date": "2000-01-17", "close": 1.1169, "volume": 16116.0}, {"date": "2000-01-18", "close": 1.14172, "volume": 48148.0}, {"date": "2000-01-19", "close": 1.1169, "volume": 40018.0}, {"date": "2000-01-20", "close": 1.09208, "volume": 9720.0}, {"date": "2000-01-21", "close": 1.06726, "volume": 24396.0}, {"date": "2000-01-24", "close": 1.06726, "volume": 14807.0}, {"date": "2000-01-25", "close": 1.01762, "volume": 42066.0}, {"date": "2000-01-26", "close": 1.01762, "volume": null}, {"date": "2000-01-27", "close": 1.04244, "volume": 28203.0}, {"date": "2000-01-28", "close": 1.06726, "volume": 9287.0}, {"date": "2000-01-31", "close": 1.01762, "volume": 37349.0}, {"date": "2000-02-01", "close": 1.09208, "volume": 39892.0}, {"date": "2000-02-02", "close": 1.09208, "volume": null}, {"date": "2000-02-03", "close": 1.01762, "volume": 23244.0}, {"date": "2000-02-07", "close": 1.09208, "volume": 257.0}, {"date": "2000-02-08", "close": 1.04244, "volume": 1048.0}, {"date": "2000-02-09", "close": 1.01762, "volume": 37696.0}, {"date": "2000-02-10", "close": 1.09208, "volume": 10576.0}, {"date": "2000-02-11", "close": 1.04244, "volume": 5036.0}, {"date": "2000-02-14", "close": 1.04244, "volume": 13094.0}, {"date": "2000-02-16", "close": 1.06726, "volume": 14552.0}, {"date": "2000-02-17", "close": 1.01762, "volume": 16305.0}, {"date": "2000-02-21", "close": 1.04244, "volume": 18131.0}, {"date": "2000-02-23", "close": 1.01762, "volume": 6044.0}, {"date": "2000-02-24", "close": 0.94316, "volume": 23167.0}, {"date": "2000-02-25", "close": 0.9928, "volume": 102448.0}, {"date": "2000-02-28", "close": 0.9928, "volume": 11573.0}, {"date": "2000-02-29", "close": 0.94316, "volume": 20145.0}, {"date": "2000-03-01", "close": 0.9928, "volume": 24174.0}, {"date": "2000-03-02", "close": 0.96798, "volume": 55555.0}, {"date": "2000-03-03", "close": 0.94316, "volume": 9972.0}, {"date": "2000-03-06", "close": 0.96798, "volume": 25270.0}, {"date": "2000-03-07", "close": 0.91834, "volume": 554996.0}, {"date": "2000-03-08", "close": 0.91834, "volume": 14504.0}, {"date": "2000-03-09", "close": 0.89352, "volume": 26568.0}, {"date": "2000-03-10", "close": 0.91834, "volume": 18131.0}, {"date": "2000-03-13", "close": 0.91834, "volume": 5842.0}, {"date": "2000-03-14", "close": 0.8687, "volume": 11434.0}, {"date": "2000-03-15", "close": 0.84388, "volume": 50460.0}, {"date": "2000-03-16", "close": 0.84388, "volume": 17901.0}, {"date": "2000-03-17", "close": 0.8687, "volume": 6603.0}, {"date": "2000-03-20", "close": 0.84388, "volume": 5016.0}, {"date": "2000-03-21", "close": 0.84388, "volume": 34247.0}, {"date": "2000-03-22", "close": 0.84388, "volume": 72925.0}, {"date": "2000-03-23", "close": 0.94316, "volume": 77428.0}, {"date": "2000-03-24", "close": 0.9928, "volume": 15924.0}, {"date": "2000-03-27", "close": 0.96798, "volume": 20407.0}, {"date": "2000-03-28", "close": 0.94316, "volume": 16818.0}, {"date": "2000-03-29", "close": 0.94316, "volume": 7131.0}, {"date": "2000-03-30", "close": 0.94316, "volume": 4363.0}, {"date": "2000-03-31", "close": 0.89352, "volume": 17023.0}, {"date": "2000-04-03", "close": 0.91834, "volume": 9367.0}, {"date": "2000-04-04", "close": 0.89352, "volume": 12201.0}, {"date": "2000-04-05", "close": 0.89352, "volume": 18332.0}, {"date": "2000-04-06", "close": 0.89352, "volume": 8776.0}, {"date": "2000-04-07", "close": 0.89352, "volume": 16837.0}, {"date": "2000-04-10", "close": 0.8687, "volume": 9407.0}, {"date": "2000-04-11", "close": 0.89352, "volume": 17929.0}, {"date": "2000-04-12", "close": 0.8687, "volume": 13094.0}, {"date": "2000-04-13", "close": 0.94316, "volume": 41210.0}, {"date": "2000-04-14", "close": 0.89352, "volume": 13900.0}, {"date": "2000-04-17", "close": 0.7446, "volume": 101656.0}, {"date": "2000-04-18", "close": 0.79424, "volume": 168285.0}, {"date": "2000-04-19", "close": 0.8687, "volume": 79491.0}, {"date": "2000-04-20", "close": 0.89352, "volume": 5036.0}, {"date": "2000-04-26", "close": 0.81906, "volume": 82657.0}, {"date": "2000-04-27", "close": 0.81906, "volume": 80471.0}, {"date": "2000-04-28", "close": 0.8687, "volume": 11080.0}, {"date": "2000-05-02", "close": 0.89352, "volume": 2015.0}, {"date": "2000-05-03", "close": 0.8687, "volume": 26771.0}, {"date": "2000-05-04", "close": 0.8687, "volume": 2015.0}, {"date": "2000-05-08", "close": 0.91834, "volume": 806.0}, {"date": "2000-05-09", "close": 0.8687, "volume": 1612.0}, {"date": "2000-05-10", "close": 0.8687, "volume": 11583.0}, {"date": "2000-05-11", "close": 0.89352, "volume": 17768.0}, {"date": "2000-05-12", "close": 0.89352, "volume": 5036.0}, {"date": "2000-05-15", "close": 0.89352, "volume": 2558.0}, {"date": "2000-05-16", "close": 0.8687, "volume": 5036.0}, {"date": "2000-05-17", "close": 0.91834, "volume": 12389.0}, {"date": "2000-05-18", "close": 0.91834, "volume": 16922.0}, {"date": "2000-05-19", "close": 0.89352, "volume": 5238.0}, {"date": "2000-05-22", "close": 0.81906, "volume": 33860.0}, {"date": "2000-05-23", "close": 0.84388, "volume": 32633.0}, {"date": "2000-05-24", "close": 0.84388, "volume": 352355.0}, {"date": "2000-05-26", "close": 0.8687, "volume": 3662.0}, {"date": "2000-05-29", "close": 0.8687, "volume": 19948.0}, {"date": "2000-05-30", "close": 0.8687, "volume": 10270.0}, {"date": "2000-05-31", "close": 0.81906, "volume": 55707.0}, {"date": "2000-06-01", "close": 0.81906, "volume": 13694.0}, {"date": "2000-06-02", "close": 0.84388, "volume": 4098.0}, {"date": "2000-06-05", "close": 0.81906, "volume": 2015.0}, {"date": "2000-06-06", "close": 0.79424, "volume": 30000.0}, {"date": "2000-06-07", "close": 0.84388, "volume": 12087.0}, {"date": "2000-06-08", "close": 0.81906, "volume": 1007.0}, {"date": "2000-06-09", "close": 0.84388, "volume": 50967.0}, {"date": "2000-06-13", "close": 0.81906, "volume": 36060.0}, {"date": "2000-06-14", "close": 0.84388, "volume": 20145.0}, {"date": "2000-06-15", "close": 0.81906, "volume": 63633.0}, {"date": "2000-06-16", "close": 0.81906, "volume": 3223.0}, {"date": "2000-06-19", "close": 0.89352, "volume": 37937.0}, {"date": "2000-06-20", "close": 0.81906, "volume": 17794.0}, {"date": "2000-06-21", "close": 0.81906, "volume": 15800.0}, {"date": "2000-06-22", "close": 0.81906, "volume": 3687.0}, {"date": "2000-06-23", "close": 0.84388, "volume": 2912.0}, {"date": "2000-06-26", "close": 0.79424, "volume": 23066.0}, {"date": "2000-06-27", "close": 0.7446, "volume": 2675554.0}, {"date": "2000-06-28", "close": 0.79424, "volume": 43154.0}, {"date": "2000-06-29", "close": 0.7446, "volume": 52156.0}, {"date": "2000-06-30", "close": 0.79424, "volume": 93108.0}, {"date": "2000-07-03", "close": 0.84388, "volume": 909.0}, {"date": "2000-07-04", "close": 0.84388, "volume": 20495.0}, {"date": "2000-07-05", "close": 0.8687, "volume": 205835.0}, {"date": "2000-07-06", "close": 0.89352, "volume": 13497.0}, {"date": "2000-07-07", "close": 0.8687, "volume": 18634.0}, {"date": "2000-07-10", "close": 0.89352, "volume": 25786.0}, {"date": "2000-07-11", "close": 0.91834, "volume": 13243.0}, {"date": "2000-07-12", "close": 1.01762, "volume": 43211.0}, {"date": "2000-07-13", "close": 1.04244, "volume": 82015.0}, {"date": "2000-07-14", "close": 1.01762, "volume": 34247.0}, {"date": "2000-07-17", "close": 1.04244, "volume": 11531.0}, {"date": "2000-07-18", "close": 1.01762, "volume": 19795.0}, {"date": "2000-07-19", "close": 1.01762, "volume": 181044.0}, {"date": "2000-07-20", "close": 0.9928, "volume": 45142.0}, {"date": "2000-07-21", "close": 1.04244, "volume": 187005.0}, {"date": "2000-07-24", "close": 1.06726, "volume": 24980.0}, {"date": "2000-07-25", "close": 1.06726, "volume": 36944.0}, {"date": "2000-07-26", "close": 1.09208, "volume": 32232.0}, {"date": "2000-07-27", "close": 1.09208, "volume": 104892.0}, {"date": "2000-07-28", "close": 1.09208, "volume": 13078.0}, {"date": "2000-07-31", "close": 1.09208, "volume": 17878.0}, {"date": "2000-08-01", "close": 1.14172, "volume": 375131.0}, {"date": "2000-08-02", "close": 1.14172, "volume": 29798.0}, {"date": "2000-08-03", "close": 1.14172, "volume": 56947.0}, {"date": "2000-08-04", "close": 1.16654, "volume": 16877.0}, {"date": "2000-08-07", "close": 1.16654, "volume": 35870.0}, {"date": "2000-08-08", "close": 1.19136, "volume": 9367.0}, {"date": "2000-08-09", "close": 1.16654, "volume": 44521.0}, {"date": "2000-08-10", "close": 1.19136, "volume": 25685.0}, {"date": "2000-08-11", "close": 1.19136, "volume": 4029.0}, {"date": "2000-08-14", "close": 1.16654, "volume": 4720.0}, {"date": "2000-08-15", "close": 1.16654, "volume": 5580.0}, {"date": "2000-08-16", "close": 1.19136, "volume": 806.0}, {"date": "2000-08-17", "close": 1.19136, "volume": 25181.0}, {"date": "2000-08-18", "close": 1.21618, "volume": 215955.0}, {"date": "2000-08-21", "close": 1.21618, "volume": 6608.0}, {"date": "2000-08-22", "close": 1.16654, "volume": 2069.0}, {"date": "2000-08-23", "close": 1.1169, "volume": 23272.0}, {"date": "2000-08-24", "close": 1.1169, "volume": 7601.0}, {"date": "2000-08-25", "close": 1.14172, "volume": 1138.0}, {"date": "2000-08-28", "close": 1.09208, "volume": 24174.0}, {"date": "2000-08-29", "close": 0.9928, "volume": 16205.0}, {"date": "2000-08-30", "close": 0.9928, "volume": 10838.0}, {"date": "2000-08-31", "close": 0.91834, "volume": 156936.0}, {"date": "2000-09-04", "close": 0.9928, "volume": 20145.0}, {"date": "2000-09-05", "close": 0.9928, "volume": 361604.0}, {"date": "2000-09-06", "close": 0.94316, "volume": 60032.0}, {"date": "2000-09-07", "close": 0.94316, "volume": 13094.0}, {"date": "2000-09-08", "close": 0.9928, "volume": 54392.0}, {"date": "2000-09-12", "close": 0.94316, "volume": 13900.0}, {"date": "2000-09-13", "close": 0.9928, "volume": 6446.0}, {"date": "2000-09-14", "close": 0.96798, "volume": 9267.0}, {"date": "2000-09-18", "close": 0.94316, "volume": 403.0}, {"date": "2000-09-19", "close": 0.94316, "volume": 7857.0}, {"date": "2000-09-20", "close": 0.94316, "volume": 866.0}, {"date": "2000-09-21", "close": 0.94316, "volume": 6769.0}, {"date": "2000-09-22", "close": 1.01762, "volume": 14079.0}, {"date": "2000-09-26", "close": 0.91834, "volume": 43573.0}, {"date": "2000-09-27", "close": 0.91834, "volume": 15954.0}, {"date": "2000-09-28", "close": 0.91834, "volume": 3626.0}, {"date": "2000-09-29", "close": 0.91834, "volume": 995.0}, {"date": "2000-10-03", "close": 0.91834, "volume": 20145.0}, {"date": "2000-10-05", "close": 0.9928, "volume": 91395.0}, {"date": "2000-10-06", "close": 0.89352, "volume": 88799.0}, {"date": "2000-10-09", "close": 0.91834, "volume": 4604.0}, {"date": "2000-10-10", "close": 0.91834, "volume": 4029.0}, {"date": "2000-10-11", "close": 1.06726, "volume": 113245.0}, {"date": "2000-10-12", "close": 1.01762, "volume": 2391.0}, {"date": "2000-10-13", "close": 0.96798, "volume": 38646.0}, {"date": "2000-10-16", "close": 1.06726, "volume": 4432.0}, {"date": "2000-10-17", "close": 1.04244, "volume": 2015.0}, {"date": "2000-10-18", "close": 1.01762, "volume": 10073.0}, {"date": "2000-10-19", "close": 0.96798, "volume": 7655.0}, {"date": "2000-10-20", "close": 0.9928, "volume": 18433.0}, {"date": "2000-10-23", "close": 0.9928, "volume": 7462.0}, {"date": "2000-10-24", "close": 0.9928, "volume": 53835.0}, {"date": "2000-10-25", "close": 0.96798, "volume": 20951.0}, {"date": "2000-10-26", "close": 0.9928, "volume": 101.0}, {"date": "2000-10-27", "close": 0.9928, "volume": 48312.0}, {"date": "2000-10-30", "close": 0.9928, "volume": 7405.0}, {"date": "2000-11-01", "close": 0.9928, "volume": 35644.0}, {"date": "2000-11-02", "close": 0.9928, "volume": 30429.0}, {"date": "2000-11-03", "close": 0.96798, "volume": 10921.0}, {"date": "2000-11-06", "close": 0.9928, "volume": 1007.0}, {"date": "2000-11-07", "close": 0.9928, "volume": 20145.0}, {"date": "2000-11-08", "close": 0.9928, "volume": 24545.0}, {"date": "2000-11-09", "close": 0.9928, "volume": 2934.0}, {"date": "2000-11-10", "close": 0.9928, "volume": 25496.0}, {"date": "2000-11-14", "close": 0.9928, "volume": 7454.0}, {"date": "2000-11-15", "close": 0.9928, "volume": 9065.0}, {"date": "2000-11-16", "close": 0.96798, "volume": 11458.0}, {"date": "2000-11-17", "close": 0.96798, "volume": 11180.0}, {"date": "2000-11-20", "close": 0.96798, "volume": 5517.0}, {"date": "2000-11-21", "close": 0.96798, "volume": 54901.0}, {"date": "2000-11-22", "close": 0.94316, "volume": 106608.0}, {"date": "2000-11-23", "close": 0.91834, "volume": 65861.0}, {"date": "2000-11-24", "close": 0.91834, "volume": 14142.0}, {"date": "2000-11-27", "close": 0.91834, "volume": 16116.0}, {"date": "2000-11-28", "close": 0.91834, "volume": 7010.0}, {"date": "2000-11-29", "close": 0.89352, "volume": 5882.0}, {"date": "2000-11-30", "close": 0.89352, "volume": 3727.0}, {"date": "2000-12-01", "close": 0.79424, "volume": 6001.0}, {"date": "2000-12-04", "close": 0.79424, "volume": null}, {"date": "2000-12-05", "close": 0.91834, "volume": 8329.0}, {"date": "2000-12-06", "close": 0.89352, "volume": 7172.0}, {"date": "2000-12-07", "close": 0.89352, "volume": null}, {"date": "2000-12-08", "close": 0.8687, "volume": 38902.0}, {"date": "2000-12-11", "close": 0.91834, "volume": 29606.0}, {"date": "2000-12-12", "close": 0.91834, "volume": 5748.0}, {"date": "2000-12-13", "close": 0.91834, "volume": null}, {"date": "2000-12-14", "close": 0.91834, "volume": 9361.0}, {"date": "2000-12-15", "close": 0.91834, "volume": 16116.0}, {"date": "2000-12-18", "close": 0.94316, "volume": 7763.0}, {"date": "2000-12-19", "close": 0.94316, "volume": null}, {"date": "2000-12-20", "close": 0.8687, "volume": 1846.0}, {"date": "2000-12-21", "close": 0.8687, "volume": null}, {"date": "2000-12-22", "close": 0.8687, "volume": 11886.0}, {"date": "2000-12-27", "close": 0.8687, "volume": null}, {"date": "2000-12-28", "close": 0.79424, "volume": 1007.0}, {"date": "2000-12-29", "close": 0.84388, "volume": 1209.0}, {"date": "2001-01-02", "close": 0.84388, "volume": 1208.0}, {"date": "2001-01-03", "close": 0.94316, "volume": 48562.0}, {"date": "2001-01-04", "close": 0.94316, "volume": null}, {"date": "2001-01-05", "close": 0.94316, "volume": null}, {"date": "2001-01-08", "close": 0.94316, "volume": null}, {"date": "2001-01-09", "close": 0.84388, "volume": 1813.0}, {"date": "2001-01-10", "close": 0.84388, "volume": 3425.0}, {"date": "2001-01-11", "close": 0.8687, "volume": 6673.0}, {"date": "2001-01-12", "close": 0.8687, "volume": null}, {"date": "2001-01-15", "close": 0.8687, "volume": null}, {"date": "2001-01-16", "close": 0.8687, "volume": null}, {"date": "2001-01-17", "close": 0.84388, "volume": 24577.0}, {"date": "2001-01-18", "close": 0.81906, "volume": 196269.0}, {"date": "2001-01-19", "close": 0.81906, "volume": 8763.0}, {"date": "2001-01-22", "close": 0.81906, "volume": 19138.0}, {"date": "2001-01-23", "close": 0.84388, "volume": 6446.0}, {"date": "2001-01-24", "close": 0.8687, "volume": 33239.0}, {"date": "2001-01-25", "close": 0.8687, "volume": 185989.0}, {"date": "2001-01-29", "close": 0.91834, "volume": 26189.0}, {"date": "2001-01-30", "close": 0.96798, "volume": 10475.0}, {"date": "2001-01-31", "close": 1.06726, "volume": 52881.0}, {"date": "2001-02-01", "close": 1.04244, "volume": 135027.0}, {"date": "2001-02-02", "close": 1.01762, "volume": 17883.0}, {"date": "2001-02-05", "close": 1.04244, "volume": 1829.0}, {"date": "2001-02-06", "close": 0.9928, "volume": 11152.0}, {"date": "2001-02-07", "close": 1.01762, "volume": 3957.0}, {"date": "2001-02-08", "close": 0.9928, "volume": 10144.0}, {"date": "2001-02-09", "close": 0.9928, "volume": 32434.0}, {"date": "2001-02-12", "close": 0.96798, "volume": 2015.0}, {"date": "2001-02-13", "close": 0.94316, "volume": 4029.0}, {"date": "2001-02-14", "close": 0.94316, "volume": 11684.0}, {"date": "2001-02-15", "close": 0.91834, "volume": 12423.0}, {"date": "2001-02-16", "close": 0.91834, "volume": 15294.0}, {"date": "2001-02-19", "close": 0.94316, "volume": 5741.0}, {"date": "2001-02-20", "close": 0.91834, "volume": 24964.0}, {"date": "2001-02-21", "close": 0.91834, "volume": 39326.0}, {"date": "2001-02-22", "close": 0.91834, "volume": 14102.0}, {"date": "2001-02-23", "close": 0.94316, "volume": 32399.0}, {"date": "2001-02-26", "close": 0.89352, "volume": 1334.0}, {"date": "2001-02-27", "close": 0.89352, "volume": null}, {"date": "2001-02-28", "close": 0.89352, "volume": 13155.0}, {"date": "2001-03-01", "close": 0.89352, "volume": 10073.0}, {"date": "2001-03-02", "close": 0.94316, "volume": 1603.0}, {"date": "2001-03-05", "close": 0.94316, "volume": null}, {"date": "2001-03-06", "close": 0.89352, "volume": 2015.0}, {"date": "2001-03-07", "close": 0.84388, "volume": 28203.0}, {"date": "2001-03-08", "close": 0.84388, "volume": null}, {"date": "2001-03-09", "close": 0.89352, "volume": 12087.0}, {"date": "2001-03-12", "close": 0.84388, "volume": 14504.0}, {"date": "2001-03-13", "close": 0.84388, "volume": 1100.0}, {"date": "2001-03-14", "close": 0.84388, "volume": null}, {"date": "2001-03-15", "close": 0.81906, "volume": 10073.0}, {"date": "2001-03-16", "close": 0.84388, "volume": 10073.0}, {"date": "2001-03-19", "close": 0.79424, "volume": 28759.0}, {"date": "2001-03-20", "close": 0.76942, "volume": 1458.0}, {"date": "2001-03-21", "close": 0.76942, "volume": null}, {"date": "2001-03-22", "close": 0.79424, "volume": 2015.0}, {"date": "2001-03-23", "close": 0.76942, "volume": 5365.0}, {"date": "2001-03-26", "close": 0.79424, "volume": 523.0}, {"date": "2001-03-27", "close": 0.76942, "volume": 22381.0}, {"date": "2001-03-28", "close": 0.79424, "volume": 21349.0}, {"date": "2001-03-29", "close": 0.79424, "volume": null}, {"date": "2001-03-30", "close": 0.79424, "volume": null}, {"date": "2001-04-02", "close": 0.84388, "volume": 6629.0}, {"date": "2001-04-03", "close": 0.79424, "volume": 10073.0}, {"date": "2001-04-04", "close": 0.84388, "volume": 20145.0}, {"date": "2001-04-05", "close": 0.79424, "volume": 1612.0}, {"date": "2001-04-06", "close": 0.8687, "volume": 20145.0}, {"date": "2001-04-09", "close": 0.7446, "volume": 16373.0}, {"date": "2001-04-10", "close": 0.7446, "volume": 10073.0}, {"date": "2001-04-11", "close": 0.7446, "volume": 16160.0}, {"date": "2001-04-12", "close": 0.79424, "volume": 42305.0}, {"date": "2001-04-17", "close": 0.79424, "volume": null}, {"date": "2001-04-18", "close": 0.79424, "volume": null}, {"date": "2001-04-19", "close": 0.7446, "volume": 2216.0}, {"date": "2001-04-20", "close": 0.7446, "volume": 30369.0}, {"date": "2001-04-23", "close": 0.76942, "volume": 4029.0}, {"date": "2001-04-24", "close": 0.84388, "volume": 12923.0}, {"date": "2001-04-26", "close": 0.84388, "volume": 604.0}, {"date": "2001-04-27", "close": 0.84388, "volume": null}, {"date": "2001-04-30", "close": 0.84388, "volume": 10073.0}, {"date": "2001-05-01", "close": 0.79424, "volume": 10445.0}, {"date": "2001-05-02", "close": 0.76942, "volume": 2015.0}, {"date": "2001-05-03", "close": 0.79424, "volume": 851.0}, {"date": "2001-05-04", "close": 0.79424, "volume": null}, {"date": "2001-05-07", "close": 0.7446, "volume": 4633.0}, {"date": "2001-05-08", "close": 0.7446, "volume": 55399.0}, {"date": "2001-05-09", "close": 0.7446, "volume": 7379.0}, {"date": "2001-05-10", "close": 0.71978, "volume": 11614.0}, {"date": "2001-05-11", "close": 0.71978, "volume": 23842.0}, {"date": "2001-05-14", "close": 0.71978, "volume": 28535.0}, {"date": "2001-05-15", "close": 0.69496, "volume": 2755.0}, {"date": "2001-05-16", "close": 0.71978, "volume": 17627.0}, {"date": "2001-05-17", "close": 0.71978, "volume": 7957.0}, {"date": "2001-05-18", "close": 0.69496, "volume": 5394.0}, {"date": "2001-05-21", "close": 0.69496, "volume": 9985.0}, {"date": "2001-05-22", "close": 0.69496, "volume": 2015.0}, {"date": "2001-05-23", "close": 0.76942, "volume": 50309.0}, {"date": "2001-05-24", "close": 0.76942, "volume": 53.0}, {"date": "2001-05-25", "close": 0.7446, "volume": 47341.0}, {"date": "2001-05-28", "close": 0.79424, "volume": 630.0}, {"date": "2001-05-29", "close": 0.71978, "volume": 29478.0}, {"date": "2001-05-30", "close": 0.7446, "volume": 22160.0}, {"date": "2001-05-31", "close": 0.7446, "volume": 23300.0}, {"date": "2001-06-01", "close": 0.71978, "volume": 9603.0}, {"date": "2001-06-04", "close": 0.64532, "volume": 27109.0}, {"date": "2001-06-05", "close": 0.59568, "volume": 9992.0}, {"date": "2001-06-06", "close": 0.64532, "volume": 4029.0}, {"date": "2001-06-07", "close": 0.6205, "volume": 22623.0}, {"date": "2001-06-08", "close": 0.69496, "volume": 18804.0}, {"date": "2001-06-12", "close": 0.71978, "volume": 11483.0}, {"date": "2001-06-13", "close": 0.71978, "volume": 36664.0}, {"date": "2001-06-14", "close": 0.71978, "volume": 27659.0}, {"date": "2001-06-15", "close": 0.71978, "volume": 10073.0}, {"date": "2001-06-18", "close": 0.71978, "volume": 51482.0}, {"date": "2001-06-19", "close": 0.69496, "volume": 15512.0}, {"date": "2001-06-20", "close": 0.7446, "volume": 92998.0}, {"date": "2001-06-21", "close": 0.7446, "volume": 594959.0}, {"date": "2001-06-22", "close": 0.7446, "volume": 54149.0}, {"date": "2001-06-25", "close": 0.69496, "volume": 21757.0}, {"date": "2001-06-26", "close": 0.69496, "volume": 10073.0}, {"date": "2001-06-27", "close": 0.71978, "volume": 48362.0}, {"date": "2001-06-28", "close": 0.71978, "volume": 36809.0}, {"date": "2001-06-29", "close": 0.71978, "volume": 407098.0}, {"date": "2001-07-02", "close": 0.71978, "volume": 29873.0}, {"date": "2001-07-03", "close": 0.71978, "volume": 6601.0}, {"date": "2001-07-04", "close": 0.69496, "volume": 32682.0}, {"date": "2001-07-05", "close": 0.69496, "volume": null}, {"date": "2001-07-06", "close": 0.69496, "volume": 1410.0}, {"date": "2001-07-09", "close": 0.7446, "volume": 26983.0}, {"date": "2001-07-10", "close": 0.79424, "volume": 17726.0}, {"date": "2001-07-11", "close": 0.76942, "volume": 18890.0}, {"date": "2001-07-12", "close": 0.79424, "volume": 10073.0}, {"date": "2001-07-13", "close": 0.84388, "volume": 38032.0}, {"date": "2001-07-16", "close": 0.84388, "volume": 17929.0}, {"date": "2001-07-17", "close": 0.79424, "volume": 28203.0}, {"date": "2001-07-18", "close": 0.79424, "volume": 38296.0}, {"date": "2001-07-19", "close": 0.79424, "volume": null}, {"date": "2001-07-20", "close": 0.79424, "volume": 7179.0}, {"date": "2001-07-23", "close": 0.79424, "volume": 2820.0}, {"date": "2001-07-24", "close": 0.79424, "volume": 2635.0}, {"date": "2001-07-25", "close": 0.81906, "volume": 4029.0}, {"date": "2001-07-26", "close": 0.79424, "volume": 22971.0}, {"date": "2001-07-27", "close": 0.76942, "volume": 4565.0}, {"date": "2001-07-30", "close": 0.7446, "volume": 1971.0}, {"date": "2001-07-31", "close": 0.76942, "volume": 4029.0}, {"date": "2001-08-01", "close": 0.7446, "volume": 14001.0}, {"date": "2001-08-02", "close": 0.7446, "volume": null}, {"date": "2001-08-03", "close": 0.7446, "volume": null}, {"date": "2001-08-06", "close": 0.67014, "volume": 10284.0}, {"date": "2001-08-07", "close": 0.67014, "volume": 5842.0}, {"date": "2001-08-08", "close": 0.67014, "volume": 17721.0}, {"date": "2001-08-09", "close": 0.69496, "volume": 15604.0}, {"date": "2001-08-10", "close": 0.69496, "volume": null}, {"date": "2001-08-13", "close": 0.69496, "volume": 16116.0}, {"date": "2001-08-14", "close": 0.69496, "volume": null}, {"date": "2001-08-15", "close": 0.69496, "volume": 6221.0}, {"date": "2001-08-16", "close": 0.69496, "volume": 46334.0}, {"date": "2001-08-17", "close": 0.69496, "volume": 34762.0}, {"date": "2001-08-20", "close": 0.69496, "volume": 22011.0}, {"date": "2001-08-21", "close": 0.69496, "volume": null}, {"date": "2001-08-22", "close": 0.69496, "volume": 6781.0}, {"date": "2001-08-23", "close": 0.69496, "volume": 50363.0}, {"date": "2001-08-24", "close": 0.69496, "volume": 8967.0}, {"date": "2001-08-27", "close": 0.76942, "volume": 83199.0}, {"date": "2001-08-28", "close": 0.79424, "volume": 25977.0}, {"date": "2001-08-29", "close": 0.84388, "volume": 64931.0}, {"date": "2001-08-30", "close": 0.84388, "volume": 98551.0}, {"date": "2001-08-31", "close": 0.84388, "volume": 2511.0}, {"date": "2001-09-03", "close": 0.81906, "volume": 54983.0}, {"date": "2001-09-04", "close": 0.79424, "volume": 57215.0}, {"date": "2001-09-05", "close": 0.71978, "volume": 14605.0}, {"date": "2001-09-06", "close": 0.76942, "volume": 41499.0}, {"date": "2001-09-10", "close": 0.81906, "volume": 19113.0}, {"date": "2001-09-11", "close": 0.84388, "volume": 2687.0}, {"date": "2001-09-12", "close": 0.7446, "volume": 1007.0}, {"date": "2001-09-13", "close": 0.7446, "volume": 12087.0}, {"date": "2001-09-14", "close": 0.76942, "volume": 5036.0}, {"date": "2001-09-17", "close": 0.81906, "volume": 39907.0}, {"date": "2001-09-18", "close": 0.81906, "volume": null}, {"date": "2001-09-19", "close": 0.79424, "volume": 34247.0}, {"date": "2001-09-20", "close": 0.7446, "volume": 74855.0}, {"date": "2001-09-21", "close": 0.7446, "volume": 40290.0}, {"date": "2001-09-24", "close": 0.69496, "volume": 10073.0}, {"date": "2001-09-25", "close": 0.64532, "volume": 14102.0}, {"date": "2001-09-26", "close": 0.67014, "volume": 10052.0}, {"date": "2001-09-27", "close": 0.67014, "volume": 4049.0}, {"date": "2001-09-28", "close": 0.69496, "volume": 15310.0}, {"date": "2001-10-01", "close": 0.64532, "volume": 40290.0}, {"date": "2001-10-02", "close": 0.64532, "volume": null}, {"date": "2001-10-03", "close": 0.67014, "volume": 5199.0}, {"date": "2001-10-04", "close": 0.64532, "volume": 3059.0}, {"date": "2001-10-05", "close": 0.69496, "volume": 14102.0}, {"date": "2001-10-08", "close": 0.67014, "volume": 8259.0}, {"date": "2001-10-09", "close": 0.71978, "volume": 12933.0}, {"date": "2001-10-11", "close": 0.71978, "volume": 11080.0}, {"date": "2001-10-12", "close": 0.69496, "volume": 5439.0}, {"date": "2001-10-15", "close": 0.69496, "volume": 2417.0}, {"date": "2001-10-18", "close": 0.71978, "volume": 5036.0}, {"date": "2001-10-19", "close": 0.71978, "volume": 20246.0}, {"date": "2001-10-22", "close": 0.7446, "volume": 78364.0}, {"date": "2001-10-23", "close": 0.89352, "volume": 88482.0}, {"date": "2001-10-24", "close": 0.89352, "volume": 38175.0}, {"date": "2001-10-25", "close": 0.84388, "volume": 10073.0}, {"date": "2001-10-26", "close": 0.84388, "volume": 32635.0}, {"date": "2001-10-29", "close": 0.76942, "volume": 22769.0}, {"date": "2001-10-30", "close": 0.76942, "volume": 5641.0}, {"date": "2001-11-01", "close": 0.79424, "volume": 27397.0}, {"date": "2001-11-02", "close": 0.84388, "volume": 25181.0}, {"date": "2001-11-05", "close": 0.84388, "volume": 3296.0}, {"date": "2001-11-06", "close": 0.84388, "volume": 24174.0}, {"date": "2001-11-07", "close": 0.81906, "volume": 6044.0}, {"date": "2001-11-09", "close": 0.76942, "volume": 54392.0}, {"date": "2001-11-12", "close": 0.76942, "volume": 301.0}, {"date": "2001-11-13", "close": 0.76942, "volume": 9772.0}, {"date": "2001-11-15", "close": 0.76942, "volume": 1007.0}, {"date": "2001-11-16", "close": 0.76942, "volume": 3022.0}, {"date": "2001-11-19", "close": 0.76942, "volume": 13094.0}, {"date": "2001-11-20", "close": 0.76942, "volume": 6648.0}, {"date": "2001-11-21", "close": 0.76942, "volume": 10073.0}, {"date": "2001-11-22", "close": 0.7446, "volume": 4029.0}, {"date": "2001-11-23", "close": 0.7446, "volume": 3022.0}, {"date": "2001-11-26", "close": 0.69496, "volume": 12087.0}, {"date": "2001-11-27", "close": 0.69496, "volume": 4029.0}, {"date": "2001-11-28", "close": 0.71978, "volume": 10073.0}, {"date": "2001-11-29", "close": 0.71978, "volume": 17325.0}, {"date": "2001-11-30", "close": 0.71978, "volume": 2200.0}, {"date": "2001-12-03", "close": 0.7446, "volume": 1911.0}, {"date": "2001-12-04", "close": 0.7446, "volume": 18305.0}, {"date": "2001-12-05", "close": 0.71978, "volume": 4080.0}, {"date": "2001-12-11", "close": 0.71978, "volume": 17123.0}, {"date": "2001-12-12", "close": 0.69496, "volume": 12267.0}, {"date": "2001-12-13", "close": 0.67014, "volume": 44849.0}, {"date": "2001-12-14", "close": 0.69496, "volume": 10073.0}, {"date": "2001-12-17", "close": 0.69496, "volume": 23590.0}, {"date": "2001-12-18", "close": 0.71978, "volume": 7651.0}, {"date": "2001-12-20", "close": 0.69496, "volume": 49960.0}, {"date": "2001-12-21", "close": 0.69496, "volume": 41801.0}, {"date": "2001-12-24", "close": 0.67014, "volume": 71740.0}, {"date": "2001-12-28", "close": 0.67014, "volume": 1119.0}, {"date": "2001-12-31", "close": 0.71978, "volume": 907.0}, {"date": "2002-01-03", "close": 0.7446, "volume": 5338.0}, {"date": "2002-01-04", "close": 0.71978, "volume": 13799.0}, {"date": "2002-01-07", "close": 0.69496, "volume": 43412.0}, {"date": "2002-01-08", "close": 0.69496, "volume": 9831.0}, {"date": "2002-01-09", "close": 0.67014, "volume": 10073.0}, {"date": "2002-01-10", "close": 0.69496, "volume": 3425.0}, {"date": "2002-01-11", "close": 0.69496, "volume": 8886.0}, {"date": "2002-01-14", "close": 0.7446, "volume": 16116.0}, {"date": "2002-01-15", "close": 0.7446, "volume": 2015.0}, {"date": "2002-01-16", "close": 0.7446, "volume": 1007.0}, {"date": "2002-01-17", "close": 0.69496, "volume": 70888.0}, {"date": "2002-01-18", "close": 0.69496, "volume": 22160.0}, {"date": "2002-01-22", "close": 0.71978, "volume": 22169.0}, {"date": "2002-01-23", "close": 0.71978, "volume": 5782.0}, {"date": "2002-01-29", "close": 0.71978, "volume": 53506.0}, {"date": "2002-01-30", "close": 0.69496, "volume": 23963.0}, {"date": "2002-01-31", "close": 0.71978, "volume": 33239.0}, {"date": "2002-02-01", "close": 0.67014, "volume": 113834.0}, {"date": "2002-02-04", "close": 0.69496, "volume": 15626.0}, {"date": "2002-02-05", "close": 0.69496, "volume": 42722.0}, {"date": "2002-02-06", "close": 0.67014, "volume": 5036.0}, {"date": "2002-02-07", "close": 0.69496, "volume": 6346.0}, {"date": "2002-02-08", "close": 0.69496, "volume": 27538.0}, {"date": "2002-02-11", "close": 0.69496, "volume": 5737.0}, {"date": "2002-02-12", "close": 0.69496, "volume": 32401.0}, {"date": "2002-02-13", "close": 0.64532, "volume": 150386.0}, {"date": "2002-02-14", "close": 0.67014, "volume": 11654.0}, {"date": "2002-02-15", "close": 0.69496, "volume": 43374.0}, {"date": "2002-02-18", "close": 0.69496, "volume": 15142.0}, {"date": "2002-02-19", "close": 0.71978, "volume": 38463.0}, {"date": "2002-02-21", "close": 0.69496, "volume": 88219.0}, {"date": "2002-02-22", "close": 0.69496, "volume": 3119.0}, {"date": "2002-02-25", "close": 0.71978, "volume": 85113.0}, {"date": "2002-02-26", "close": 0.71978, "volume": 45898.0}, {"date": "2002-02-27", "close": 0.7446, "volume": 80508.0}, {"date": "2002-02-28", "close": 0.7446, "volume": 49126.0}, {"date": "2002-03-01", "close": 0.7446, "volume": 55485.0}, {"date": "2002-03-04", "close": 0.7446, "volume": 66479.0}, {"date": "2002-03-05", "close": 0.71978, "volume": 44319.0}, {"date": "2002-03-06", "close": 0.71978, "volume": 36060.0}, {"date": "2002-03-07", "close": 0.7446, "volume": 59428.0}, {"date": "2002-03-08", "close": 0.7446, "volume": 22160.0}, {"date": "2002-03-11", "close": 0.76942, "volume": 9247.0}, {"date": "2002-03-12", "close": 0.76942, "volume": 25363.0}, {"date": "2002-03-13", "close": 0.76942, "volume": 20145.0}, {"date": "2002-03-14", "close": 0.7446, "volume": 131950.0}, {"date": "2002-03-15", "close": 0.71978, "volume": 2015.0}, {"date": "2002-03-18", "close": 0.69496, "volume": 63373.0}, {"date": "2002-03-19", "close": 0.69496, "volume": 4432.0}, {"date": "2002-03-20", "close": 0.69496, "volume": 2619.0}, {"date": "2002-03-22", "close": 0.71978, "volume": 39887.0}, {"date": "2002-03-25", "close": 0.69496, "volume": 20755.0}, {"date": "2002-03-26", "close": 0.71978, "volume": 59811.0}, {"date": "2002-03-27", "close": 0.71978, "volume": 93019.0}, {"date": "2002-03-28", "close": 0.69496, "volume": 204179.0}, {"date": "2002-04-02", "close": 0.67014, "volume": 120600.0}, {"date": "2002-04-03", "close": 0.69496, "volume": 91588.0}, {"date": "2002-04-04", "close": 0.69496, "volume": 6769.0}, {"date": "2002-04-10", "close": 0.7446, "volume": 20145.0}, {"date": "2002-04-11", "close": 0.7446, "volume": 11080.0}, {"date": "2002-04-12", "close": 0.7446, "volume": 3022.0}, {"date": "2002-04-15", "close": 0.71978, "volume": 8360.0}, {"date": "2002-04-16", "close": 0.71978, "volume": 2015.0}, {"date": "2002-04-17", "close": 0.71978, "volume": 13318.0}, {"date": "2002-04-18", "close": 0.71978, "volume": 31829.0}, {"date": "2002-04-19", "close": 0.69496, "volume": 12158.0}, {"date": "2002-04-22", "close": 0.71978, "volume": 9278.0}, {"date": "2002-04-24", "close": 0.71978, "volume": 98881.0}, {"date": "2002-04-26", "close": 0.71978, "volume": 10073.0}, {"date": "2002-04-29", "close": 0.71978, "volume": 62651.0}, {"date": "2002-04-30", "close": 0.71978, "volume": 784374.0}, {"date": "2002-05-01", "close": 0.71978, "volume": 201.0}, {"date": "2002-05-02", "close": 0.7446, "volume": 14102.0}, {"date": "2002-05-06", "close": 0.7446, "volume": 2640.0}, {"date": "2002-05-07", "close": 0.71978, "volume": 5961.0}, {"date": "2002-05-08", "close": 0.7446, "volume": 66589.0}, {"date": "2002-05-09", "close": 0.7446, "volume": 8058.0}, {"date": "2002-05-10", "close": 0.7446, "volume": 7715.0}, {"date": "2002-05-13", "close": 0.76942, "volume": 18487.0}, {"date": "2002-05-14", "close": 0.7446, "volume": 50807.0}, {"date": "2002-05-15", "close": 0.71978, "volume": 29671.0}, {"date": "2002-05-17", "close": 0.7446, "volume": 2906.0}, {"date": "2002-05-20", "close": 0.7446, "volume": 11552.0}, {"date": "2002-05-21", "close": 0.76942, "volume": 24619.0}, {"date": "2002-05-22", "close": 0.76942, "volume": 6044.0}, {"date": "2002-05-24", "close": 0.7446, "volume": 23218.0}, {"date": "2002-05-27", "close": 0.7446, "volume": 34851.0}, {"date": "2002-05-28", "close": 0.76942, "volume": 596.0}, {"date": "2002-05-30", "close": 0.76942, "volume": 15512.0}, {"date": "2002-05-31", "close": 0.7446, "volume": 3727.0}, {"date": "2002-06-03", "close": 0.76942, "volume": 52218.0}, {"date": "2002-06-04", "close": 0.76942, "volume": 21385.0}, {"date": "2002-06-05", "close": 0.76942, "volume": 5536.0}, {"date": "2002-06-06", "close": 0.76942, "volume": 3156.0}, {"date": "2002-06-07", "close": 0.79424, "volume": 52210.0}, {"date": "2002-06-11", "close": 0.81906, "volume": 7051.0}, {"date": "2002-06-12", "close": 0.81906, "volume": 22663.0}, {"date": "2002-06-13", "close": 0.79424, "volume": 36832.0}, {"date": "2002-06-14", "close": 0.79424, "volume": 32232.0}, {"date": "2002-06-17", "close": 0.81906, "volume": 21354.0}, {"date": "2002-06-18", "close": 0.76942, "volume": 5266.0}, {"date": "2002-06-19", "close": 0.76942, "volume": 3526.0}, {"date": "2002-06-20", "close": 0.79424, "volume": 28203.0}, {"date": "2002-06-21", "close": 0.76942, "volume": 22160.0}, {"date": "2002-06-24", "close": 0.84388, "volume": 52734.0}, {"date": "2002-06-25", "close": 0.79424, "volume": 6675.0}, {"date": "2002-06-26", "close": 0.79424, "volume": 59530.0}, {"date": "2002-06-27", "close": 0.79424, "volume": 22803.0}, {"date": "2002-06-28", "close": 0.79424, "volume": 8780.0}, {"date": "2002-07-02", "close": 0.8687, "volume": 52573.0}, {"date": "2002-07-03", "close": 0.8687, "volume": 6044.0}, {"date": "2002-07-04", "close": 0.8687, "volume": 49960.0}, {"date": "2002-07-05", "close": 0.8687, "volume": 28578.0}, {"date": "2002-07-08", "close": 0.81906, "volume": 14102.0}, {"date": "2002-07-09", "close": 0.84388, "volume": 56265.0}, {"date": "2002-07-10", "close": 0.84388, "volume": 14962.0}, {"date": "2002-07-11", "close": 0.8687, "volume": 43833.0}, {"date": "2002-07-12", "close": 0.8687, "volume": 4033.0}, {"date": "2002-07-15", "close": 0.84388, "volume": 7674.0}, {"date": "2002-07-16", "close": 0.84388, "volume": 17641.0}, {"date": "2002-07-17", "close": 0.81906, "volume": 7304.0}, {"date": "2002-07-18", "close": 0.81906, "volume": 24829.0}, {"date": "2002-07-22", "close": 0.81906, "volume": 1012.0}, {"date": "2002-07-23", "close": 0.81906, "volume": 20145.0}, {"date": "2002-07-24", "close": 0.76942, "volume": 39010.0}, {"date": "2002-07-26", "close": 0.79424, "volume": 6345.0}, {"date": "2002-07-30", "close": 0.84388, "volume": 3526.0}, {"date": "2002-07-31", "close": 0.84388, "volume": 26692.0}, {"date": "2002-08-01", "close": 0.84388, "volume": 4633.0}, {"date": "2002-08-02", "close": 0.79424, "volume": 19541.0}, {"date": "2002-08-05", "close": 0.79424, "volume": 4029.0}, {"date": "2002-08-06", "close": 0.79424, "volume": 20145.0}, {"date": "2002-08-07", "close": 0.7446, "volume": 49772.0}, {"date": "2002-08-08", "close": 0.7446, "volume": 20735.0}, {"date": "2002-08-09", "close": 0.7446, "volume": 4633.0}, {"date": "2002-08-13", "close": 0.79424, "volume": 761.0}, {"date": "2002-08-15", "close": 0.81906, "volume": 41967.0}, {"date": "2002-08-16", "close": 0.84388, "volume": 43312.0}, {"date": "2002-08-19", "close": 0.8687, "volume": 40189.0}, {"date": "2002-08-20", "close": 0.8687, "volume": 23771.0}, {"date": "2002-08-21", "close": 0.89352, "volume": 59018.0}, {"date": "2002-08-22", "close": 0.94316, "volume": 60334.0}, {"date": "2002-08-23", "close": 0.96798, "volume": 30923.0}, {"date": "2002-08-26", "close": 0.96798, "volume": 91471.0}, {"date": "2002-08-27", "close": 0.96798, "volume": 29311.0}, {"date": "2002-08-28", "close": 0.94316, "volume": 11036.0}, {"date": "2002-08-29", "close": 0.94316, "volume": 25608.0}, {"date": "2002-08-30", "close": 0.94316, "volume": 17123.0}, {"date": "2002-09-02", "close": 0.94316, "volume": 2619.0}, {"date": "2002-09-03", "close": 0.94316, "volume": 37461.0}, {"date": "2002-09-04", "close": 0.94316, "volume": 10375.0}, {"date": "2002-09-05", "close": 0.96798, "volume": 18936.0}, {"date": "2002-09-06", "close": 0.94316, "volume": 10073.0}, {"date": "2002-09-09", "close": 0.96798, "volume": 22260.0}, {"date": "2002-09-10", "close": 0.9928, "volume": 6749.0}, {"date": "2002-09-12", "close": 0.9928, "volume": 24275.0}, {"date": "2002-09-13", "close": 1.01762, "volume": 40485.0}, {"date": "2002-09-16", "close": 0.96798, "volume": 19034.0}, {"date": "2002-09-17", "close": 0.9928, "volume": 11835.0}, {"date": "2002-09-18", "close": 1.01762, "volume": 15713.0}, {"date": "2002-09-19", "close": 0.9928, "volume": 18176.0}, {"date": "2002-09-20", "close": 0.96798, "volume": 96637.0}, {"date": "2002-09-24", "close": 0.8687, "volume": 34440.0}, {"date": "2002-09-25", "close": 0.94316, "volume": 31648.0}, {"date": "2002-09-26", "close": 0.94316, "volume": 17325.0}, {"date": "2002-09-27", "close": 0.89352, "volume": 11483.0}, {"date": "2002-10-01", "close": 0.89352, "volume": 2262.0}, {"date": "2002-10-02", "close": 0.89352, "volume": 2015.0}, {"date": "2002-10-07", "close": 0.89352, "volume": 5218.0}, {"date": "2002-10-08", "close": 0.89352, "volume": 7051.0}, {"date": "2002-10-09", "close": 0.91834, "volume": 16090.0}, {"date": "2002-10-10", "close": 0.91834, "volume": 20145.0}, {"date": "2002-10-11", "close": 0.8687, "volume": 25786.0}, {"date": "2002-10-14", "close": 0.8687, "volume": 20145.0}, {"date": "2002-10-15", "close": 0.89352, "volume": 28203.0}, {"date": "2002-10-16", "close": 0.8687, "volume": 35254.0}, {"date": "2002-10-17", "close": 0.89352, "volume": 123892.0}, {"date": "2002-10-18", "close": 0.8687, "volume": 30875.0}, {"date": "2002-10-21", "close": 0.8687, "volume": 13042.0}, {"date": "2002-10-22", "close": 0.89352, "volume": 1007.0}, {"date": "2002-10-23", "close": 0.91834, "volume": 5980.0}, {"date": "2002-10-24", "close": 0.94316, "volume": 272451.0}, {"date": "2002-10-25", "close": 0.94316, "volume": 241065.0}, {"date": "2002-10-28", "close": 0.94316, "volume": 228000.0}, {"date": "2002-10-29", "close": 0.94316, "volume": 89911.0}, {"date": "2002-10-30", "close": 0.96798, "volume": 126937.0}, {"date": "2002-10-31", "close": 1.04244, "volume": 1058397.0}, {"date": "2002-11-01", "close": 1.04244, "volume": 262665.0}, {"date": "2002-11-04", "close": 0.9928, "volume": 87369.0}, {"date": "2002-11-05", "close": 1.01762, "volume": 18332.0}, {"date": "2002-11-06", "close": 0.9928, "volume": 96570.0}, {"date": "2002-11-07", "close": 1.06726, "volume": 174399.0}, {"date": "2002-11-08", "close": 1.1169, "volume": 166015.0}, {"date": "2002-11-11", "close": 1.14172, "volume": 37307.0}, {"date": "2002-11-12", "close": 1.16654, "volume": 167748.0}, {"date": "2002-11-13", "close": 1.1169, "volume": 116899.0}, {"date": "2002-11-14", "close": 1.14172, "volume": 150548.0}, {"date": "2002-11-15", "close": 1.14172, "volume": 17043.0}, {"date": "2002-11-18", "close": 1.19136, "volume": 131288.0}, {"date": "2002-11-19", "close": 1.241, "volume": 202628.0}, {"date": "2002-11-20", "close": 1.29064, "volume": 90962.0}, {"date": "2002-11-21", "close": 1.241, "volume": 98065.0}, {"date": "2002-11-22", "close": 1.29064, "volume": 95142.0}, {"date": "2002-11-25", "close": 1.29064, "volume": 95776.0}, {"date": "2002-11-26", "close": 1.241, "volume": 41871.0}, {"date": "2002-11-27", "close": 1.26582, "volume": 16519.0}, {"date": "2002-11-28", "close": 1.34028, "volume": 387953.0}, {"date": "2002-11-29", "close": 1.41474, "volume": 141219.0}, {"date": "2002-12-02", "close": 1.38992, "volume": 93103.0}, {"date": "2002-12-03", "close": 1.34028, "volume": 30218.0}, {"date": "2002-12-04", "close": 1.34028, "volume": 85385.0}, {"date": "2002-12-05", "close": 1.34028, "volume": 57547.0}, {"date": "2002-12-06", "close": 1.3651, "volume": 27297.0}, {"date": "2002-12-09", "close": 1.34028, "volume": 48652.0}, {"date": "2002-12-10", "close": 1.34028, "volume": 58923.0}, {"date": "2002-12-11", "close": 1.26582, "volume": 49940.0}, {"date": "2002-12-12", "close": 1.29064, "volume": 51010.0}, {"date": "2002-12-13", "close": 1.31546, "volume": 104242.0}, {"date": "2002-12-16", "close": 1.38992, "volume": 135860.0}, {"date": "2002-12-17", "close": 1.3651, "volume": 48266.0}, {"date": "2002-12-18", "close": 1.38992, "volume": 81246.0}, {"date": "2002-12-19", "close": 1.41474, "volume": 83800.0}, {"date": "2002-12-20", "close": 1.43956, "volume": 45708.0}, {"date": "2002-12-23", "close": 1.43956, "volume": 47510.0}, {"date": "2002-12-24", "close": 1.43956, "volume": 14383.0}, {"date": "2002-12-27", "close": 1.53884, "volume": 59003.0}, {"date": "2002-12-30", "close": 1.6133, "volume": 125435.0}, {"date": "2002-12-31", "close": 1.66294, "volume": 69713.0}, {"date": "2003-01-02", "close": 1.58848, "volume": 57202.0}, {"date": "2003-01-03", "close": 1.6133, "volume": 42127.0}, {"date": "2003-01-06", "close": 1.63812, "volume": 88606.0}, {"date": "2003-01-07", "close": 1.66294, "volume": 44228.0}, {"date": "2003-01-08", "close": 1.66294, "volume": 9427.0}, {"date": "2003-01-09", "close": 1.6133, "volume": 25666.0}, {"date": "2003-01-10", "close": 1.58848, "volume": 37305.0}, {"date": "2003-01-13", "close": 1.46438, "volume": 79775.0}, {"date": "2003-01-14", "close": 1.56366, "volume": 67925.0}, {"date": "2003-01-15", "close": 1.53884, "volume": 52938.0}, {"date": "2003-01-16", "close": 1.53884, "volume": 17123.0}, {"date": "2003-01-17", "close": 1.58848, "volume": 33124.0}, {"date": "2003-01-20", "close": 1.58848, "volume": 39742.0}, {"date": "2003-01-21", "close": 1.6133, "volume": 24878.0}, {"date": "2003-01-22", "close": 1.6133, "volume": 76954.0}, {"date": "2003-01-23", "close": 1.63812, "volume": 25738.0}, {"date": "2003-01-24", "close": 1.71258, "volume": 111245.0}, {"date": "2003-01-28", "close": 1.71258, "volume": 128297.0}, {"date": "2003-01-29", "close": 1.66294, "volume": 196616.0}, {"date": "2003-01-30", "close": 1.66294, "volume": 30169.0}, {"date": "2003-01-31", "close": 1.71258, "volume": 83429.0}, {"date": "2003-02-03", "close": 1.76222, "volume": 104329.0}, {"date": "2003-02-04", "close": 1.81186, "volume": 135400.0}, {"date": "2003-02-05", "close": 1.76222, "volume": 70586.0}, {"date": "2003-02-06", "close": 1.66294, "volume": 67073.0}, {"date": "2003-02-07", "close": 1.68776, "volume": 15915.0}, {"date": "2003-02-10", "close": 1.71258, "volume": 58021.0}, {"date": "2003-02-11", "close": 1.7374, "volume": 64581.0}, {"date": "2003-02-12", "close": 1.68776, "volume": 48738.0}, {"date": "2003-02-13", "close": 1.71258, "volume": 135988.0}, {"date": "2003-02-14", "close": 1.6133, "volume": 55977.0}, {"date": "2003-02-17", "close": 1.68776, "volume": 73784.0}, {"date": "2003-02-18", "close": 1.66294, "volume": 15915.0}, {"date": "2003-02-19", "close": 1.68776, "volume": 20873.0}, {"date": "2003-02-20", "close": 1.7374, "volume": 45528.0}, {"date": "2003-02-21", "close": 1.66294, "volume": 18936.0}, {"date": "2003-02-24", "close": 1.63812, "volume": 30218.0}, {"date": "2003-02-25", "close": 1.63812, "volume": 63334.0}, {"date": "2003-02-26", "close": 1.63812, "volume": 49305.0}, {"date": "2003-02-27", "close": 1.63812, "volume": 71908.0}, {"date": "2003-02-28", "close": 1.66294, "volume": 20044.0}, {"date": "2003-03-03", "close": 1.63812, "volume": 12288.0}, {"date": "2003-03-04", "close": 1.63812, "volume": 22102.0}, {"date": "2003-03-05", "close": 1.53884, "volume": 45210.0}, {"date": "2003-03-06", "close": 1.4892, "volume": 155183.0}, {"date": "2003-03-07", "close": 1.4892, "volume": 28892.0}, {"date": "2003-03-10", "close": 1.4892, "volume": 11395.0}, {"date": "2003-03-11", "close": 1.4892, "volume": 22373.0}, {"date": "2003-03-12", "close": 1.41474, "volume": 33239.0}, {"date": "2003-03-13", "close": 1.38992, "volume": 33779.0}, {"date": "2003-03-14", "close": 1.3651, "volume": 32862.0}, {"date": "2003-03-17", "close": 1.38992, "volume": 60798.0}, {"date": "2003-03-18", "close": 1.41474, "volume": 28203.0}, {"date": "2003-03-19", "close": 1.51402, "volume": 77253.0}, {"date": "2003-03-20", "close": 1.51402, "volume": 26491.0}, {"date": "2003-03-21", "close": 1.58848, "volume": 41072.0}, {"date": "2003-03-24", "close": 1.51402, "volume": 35109.0}, {"date": "2003-03-25", "close": 1.53884, "volume": 24157.0}, {"date": "2003-03-26", "close": 1.58848, "volume": 14504.0}, {"date": "2003-03-27", "close": 1.58848, "volume": 15109.0}, {"date": "2003-03-28", "close": 1.66294, "volume": 30845.0}, {"date": "2003-03-31", "close": 1.66294, "volume": 18369.0}, {"date": "2003-04-01", "close": 1.58848, "volume": 36509.0}, {"date": "2003-04-02", "close": 1.63812, "volume": 48384.0}, {"date": "2003-04-03", "close": 1.63812, "volume": 112913.0}, {"date": "2003-04-04", "close": 1.63812, "volume": 34040.0}, {"date": "2003-04-07", "close": 1.68776, "volume": 195144.0}, {"date": "2003-04-08", "close": 1.7374, "volume": 24164.0}, {"date": "2003-04-09", "close": 1.66294, "volume": 50448.0}, {"date": "2003-04-10", "close": 1.68776, "volume": 13518.0}, {"date": "2003-04-11", "close": 1.58848, "volume": 58309.0}, {"date": "2003-04-14", "close": 1.53884, "volume": 116669.0}, {"date": "2003-04-15", "close": 1.66294, "volume": 21704.0}, {"date": "2003-04-16", "close": 1.66294, "volume": 403.0}, {"date": "2003-04-17", "close": 1.66294, "volume": 61028.0}, {"date": "2003-04-22", "close": 1.66294, "volume": 22740.0}, {"date": "2003-04-23", "close": 1.66294, "volume": 12834.0}, {"date": "2003-04-24", "close": 1.63812, "volume": 78589.0}, {"date": "2003-04-28", "close": 1.6133, "volume": 31896.0}, {"date": "2003-04-29", "close": 1.6133, "volume": 6044.0}, {"date": "2003-04-30", "close": 1.6133, "volume": 6245.0}, {"date": "2003-05-01", "close": 1.66294, "volume": 34816.0}, {"date": "2003-05-02", "close": 1.68776, "volume": 68221.0}, {"date": "2003-05-05", "close": 1.68776, "volume": 49979.0}, {"date": "2003-05-06", "close": 1.71258, "volume": 57211.0}, {"date": "2003-05-07", "close": 1.78704, "volume": 110448.0}, {"date": "2003-05-08", "close": 1.78704, "volume": 201726.0}, {"date": "2003-05-09", "close": 1.78704, "volume": 47369.0}, {"date": "2003-05-12", "close": 1.83668, "volume": 35275.0}, {"date": "2003-05-13", "close": 1.91114, "volume": 77599.0}, {"date": "2003-05-14", "close": 1.9856, "volume": 165249.0}, {"date": "2003-05-15", "close": 1.88632, "volume": 78368.0}, {"date": "2003-05-16", "close": 1.93596, "volume": 24559.0}, {"date": "2003-05-19", "close": 1.91114, "volume": 22271.0}, {"date": "2003-05-20", "close": 1.93596, "volume": 22886.0}, {"date": "2003-05-21", "close": 1.91114, "volume": 18839.0}, {"date": "2003-05-22", "close": 1.93596, "volume": 7192.0}, {"date": "2003-05-23", "close": 1.88632, "volume": 33138.0}, {"date": "2003-05-26", "close": 1.91114, "volume": 14102.0}, {"date": "2003-05-27", "close": 1.88632, "volume": 35687.0}, {"date": "2003-05-28", "close": 1.88632, "volume": 22744.0}, {"date": "2003-05-29", "close": 1.8615, "volume": 8481.0}, {"date": "2003-05-30", "close": 1.88632, "volume": 2599.0}, {"date": "2003-06-02", "close": 1.88632, "volume": 14454.0}, {"date": "2003-06-03", "close": 1.88632, "volume": 11382.0}, {"date": "2003-06-04", "close": 1.91114, "volume": 89840.0}, {"date": "2003-06-05", "close": 1.83668, "volume": 40492.0}, {"date": "2003-06-06", "close": 1.8615, "volume": 58098.0}, {"date": "2003-06-10", "close": 1.81186, "volume": 56193.0}, {"date": "2003-06-11", "close": 1.88632, "volume": 5187.0}, {"date": "2003-06-12", "close": 1.91114, "volume": 2015.0}, {"date": "2003-06-13", "close": 1.8615, "volume": 10817.0}, {"date": "2003-06-16", "close": 1.81186, "volume": 13875.0}, {"date": "2003-06-17", "close": 1.8615, "volume": 22468.0}, {"date": "2003-06-18", "close": 1.8615, "volume": 4045.0}, {"date": "2003-06-19", "close": 1.88632, "volume": 18314.0}, {"date": "2003-06-20", "close": 1.91114, "volume": 33252.0}, {"date": "2003-06-23", "close": 1.91114, "volume": 22022.0}, {"date": "2003-06-24", "close": 1.88632, "volume": 25765.0}, {"date": "2003-06-25", "close": 1.91114, "volume": 15848.0}, {"date": "2003-06-26", "close": 1.88632, "volume": 32960.0}, {"date": "2003-06-27", "close": 1.88632, "volume": 218974.0}, {"date": "2003-06-30", "close": 1.88632, "volume": 38880.0}, {"date": "2003-07-01", "close": 2.08488, "volume": 503044.0}, {"date": "2003-07-02", "close": 2.06006, "volume": 112166.0}, {"date": "2003-07-03", "close": 2.08488, "volume": 122789.0}, {"date": "2003-07-04", "close": 2.1097, "volume": 60665.0}, {"date": "2003-07-07", "close": 2.33308, "volume": 244291.0}, {"date": "2003-07-08", "close": 2.33308, "volume": 92079.0}, {"date": "2003-07-09", "close": 2.40754, "volume": 95548.0}, {"date": "2003-07-10", "close": 2.482, "volume": 112616.0}, {"date": "2003-07-11", "close": 2.68056, "volume": 284523.0}, {"date": "2003-07-14", "close": 2.482, "volume": 88937.0}, {"date": "2003-07-15", "close": 2.53164, "volume": 62456.0}, {"date": "2003-07-16", "close": 2.53164, "volume": 79944.0}, {"date": "2003-07-17", "close": 2.53164, "volume": 60148.0}, {"date": "2003-07-18", "close": 2.482, "volume": 62115.0}, {"date": "2003-07-21", "close": 2.482, "volume": 37574.0}, {"date": "2003-07-22", "close": 2.3579, "volume": 43269.0}, {"date": "2003-07-23", "close": 2.40754, "volume": 48502.0}, {"date": "2003-07-24", "close": 2.43236, "volume": 40494.0}, {"date": "2003-07-25", "close": 2.38272, "volume": 45793.0}, {"date": "2003-07-28", "close": 2.482, "volume": 108769.0}, {"date": "2003-07-29", "close": 2.482, "volume": 40452.0}, {"date": "2003-07-30", "close": 2.58128, "volume": 103447.0}, {"date": "2003-07-31", "close": 2.58128, "volume": 364981.0}, {"date": "2003-08-01", "close": 2.58128, "volume": 11624.0}, {"date": "2003-08-04", "close": 2.53164, "volume": 7676.0}, {"date": "2003-08-05", "close": 2.58128, "volume": 38521.0}, {"date": "2003-08-06", "close": 2.58128, "volume": 104452.0}, {"date": "2003-08-07", "close": 2.58128, "volume": 92921.0}, {"date": "2003-08-08", "close": 2.68056, "volume": 139053.0}, {"date": "2003-08-11", "close": 2.82948, "volume": 412656.0}, {"date": "2003-08-12", "close": 2.92876, "volume": 239195.0}, {"date": "2003-08-13", "close": 3.02804, "volume": 188454.0}, {"date": "2003-08-14", "close": 3.02804, "volume": 108955.0}, {"date": "2003-08-15", "close": 3.07768, "volume": 132206.0}, {"date": "2003-08-18", "close": 3.32588, "volume": 265168.0}, {"date": "2003-08-19", "close": 3.27624, "volume": 183201.0}, {"date": "2003-08-20", "close": 3.07768, "volume": 154908.0}, {"date": "2003-08-21", "close": 3.02804, "volume": 161948.0}, {"date": "2003-08-22", "close": 3.17696, "volume": 175211.0}, {"date": "2003-08-25", "close": 3.27624, "volume": 348024.0}, {"date": "2003-08-26", "close": 3.2266, "volume": 157737.0}, {"date": "2003-08-27", "close": 3.12732, "volume": 153415.0}, {"date": "2003-08-28", "close": 3.07768, "volume": 715667.0}, {"date": "2003-08-29", "close": 3.12732, "volume": 75326.0}, {"date": "2003-09-01", "close": 3.2266, "volume": 87680.0}, {"date": "2003-09-02", "close": 3.27624, "volume": 142532.0}, {"date": "2003-09-03", "close": 3.37552, "volume": 162704.0}, {"date": "2003-09-04", "close": 3.4748, "volume": 296096.0}, {"date": "2003-09-05", "close": 3.67336, "volume": 241121.0}, {"date": "2003-09-08", "close": 3.57408, "volume": 160911.0}, {"date": "2003-09-09", "close": 3.4748, "volume": 74007.0}, {"date": "2003-09-10", "close": 3.57408, "volume": 77976.0}, {"date": "2003-09-11", "close": 3.52444, "volume": 42884.0}, {"date": "2003-09-12", "close": 3.52444, "volume": 100587.0}, {"date": "2003-09-15", "close": 3.52444, "volume": 56141.0}, {"date": "2003-09-16", "close": 3.4748, "volume": 69307.0}, {"date": "2003-09-17", "close": 3.42516, "volume": 130472.0}, {"date": "2003-09-18", "close": 3.37552, "volume": 52487.0}, {"date": "2003-09-19", "close": 3.32588, "volume": 69086.0}, {"date": "2003-09-22", "close": 3.17696, "volume": 90940.0}, {"date": "2003-09-23", "close": 3.12732, "volume": 80172.0}, {"date": "2003-09-24", "close": 3.32588, "volume": 140545.0}, {"date": "2003-09-25", "close": 3.37552, "volume": 81712.0}, {"date": "2003-09-26", "close": 3.42516, "volume": 32839.0}, {"date": "2003-09-29", "close": 3.32588, "volume": 37766.0}, {"date": "2003-09-30", "close": 3.37552, "volume": 32981.0}, {"date": "2003-10-01", "close": 3.37552, "volume": 32579.0}, {"date": "2003-10-02", "close": 3.37552, "volume": 27145.0}, {"date": "2003-10-03", "close": 3.42516, "volume": 56198.0}, {"date": "2003-10-06", "close": 3.42516, "volume": 27393.0}, {"date": "2003-10-07", "close": 3.37552, "volume": 43787.0}, {"date": "2003-10-08", "close": 3.27624, "volume": 56211.0}, {"date": "2003-10-09", "close": 3.27624, "volume": 25244.0}, {"date": "2003-10-10", "close": 3.2266, "volume": 106510.0}, {"date": "2003-10-13", "close": 3.2266, "volume": 121455.0}, {"date": "2003-10-14", "close": 3.12732, "volume": 130794.0}, {"date": "2003-10-15", "close": 3.2266, "volume": 126280.0}, {"date": "2003-10-16", "close": 3.27624, "volume": 39591.0}, {"date": "2003-10-17", "close": 3.37552, "volume": 178596.0}, {"date": "2003-10-20", "close": 3.32588, "volume": 28313.0}, {"date": "2003-10-21", "close": 3.32588, "volume": 68966.0}, {"date": "2003-10-22", "close": 3.27624, "volume": 35824.0}, {"date": "2003-10-23", "close": 3.32588, "volume": 67199.0}, {"date": "2003-10-24", "close": 3.27624, "volume": 57677.0}, {"date": "2003-10-27", "close": 3.32588, "volume": 30177.0}, {"date": "2003-10-28", "close": 3.37552, "volume": 57770.0}, {"date": "2003-10-29", "close": 3.57408, "volume": 272474.0}, {"date": "2003-10-30", "close": 3.62372, "volume": 227616.0}, {"date": "2003-10-31", "close": 3.57408, "volume": 91728.0}, {"date": "2003-11-03", "close": 3.52444, "volume": 46392.0}, {"date": "2003-11-04", "close": 3.4748, "volume": 26646.0}, {"date": "2003-11-05", "close": 3.42516, "volume": 59599.0}, {"date": "2003-11-06", "close": 3.42516, "volume": 28645.0}, {"date": "2003-11-07", "close": 3.37552, "volume": 20182.0}, {"date": "2003-11-10", "close": 3.42516, "volume": 43943.0}, {"date": "2003-11-11", "close": 3.42516, "volume": 14404.0}, {"date": "2003-11-12", "close": 3.4748, "volume": 25242.0}, {"date": "2003-11-13", "close": 3.57408, "volume": 56843.0}, {"date": "2003-11-14", "close": 3.52444, "volume": 41977.0}, {"date": "2003-11-17", "close": 3.57408, "volume": 91300.0}, {"date": "2003-11-18", "close": 4.02084, "volume": 968967.0}, {"date": "2003-11-19", "close": 3.82228, "volume": 159234.0}, {"date": "2003-11-20", "close": 3.82228, "volume": 80689.0}, {"date": "2003-11-21", "close": 3.87192, "volume": 49056.0}, {"date": "2003-11-24", "close": 3.9712, "volume": 73216.0}, {"date": "2003-11-25", "close": 3.92156, "volume": 195487.0}, {"date": "2003-11-26", "close": 3.92156, "volume": 83501.0}, {"date": "2003-11-27", "close": 3.87192, "volume": 88301.0}, {"date": "2003-11-28", "close": 3.92156, "volume": 89778.0}, {"date": "2003-12-01", "close": 4.07048, "volume": 118009.0}, {"date": "2003-12-02", "close": 4.2194, "volume": 321890.0}, {"date": "2003-12-03", "close": 4.26904, "volume": 72280.0}, {"date": "2003-12-04", "close": 4.31868, "volume": 103172.0}, {"date": "2003-12-05", "close": 4.26904, "volume": 92320.0}, {"date": "2003-12-08", "close": 4.2194, "volume": 58078.0}, {"date": "2003-12-09", "close": 4.12012, "volume": 37051.0}, {"date": "2003-12-10", "close": 4.07048, "volume": 63364.0}, {"date": "2003-12-11", "close": 4.16976, "volume": 29960.0}, {"date": "2003-12-12", "close": 4.16976, "volume": 98907.0}, {"date": "2003-12-15", "close": 4.07048, "volume": 209060.0}, {"date": "2003-12-16", "close": 4.12012, "volume": 48239.0}, {"date": "2003-12-17", "close": 4.07048, "volume": 61497.0}, {"date": "2003-12-18", "close": 4.07048, "volume": 49627.0}, {"date": "2003-12-19", "close": 4.12012, "volume": 48752.0}, {"date": "2003-12-22", "close": 4.16976, "volume": 28978.0}, {"date": "2003-12-23", "close": 4.16976, "volume": 21136.0}, {"date": "2003-12-24", "close": 4.16976, "volume": 26065.0}, {"date": "2003-12-29", "close": 4.12012, "volume": 50286.0}, {"date": "2003-12-30", "close": 4.12012, "volume": 31432.0}, {"date": "2003-12-31", "close": 4.16976, "volume": 23966.0}, {"date": "2004-01-02", "close": 4.16976, "volume": 7078.0}, {"date": "2004-01-05", "close": 4.16976, "volume": 52842.0}, {"date": "2004-01-06", "close": 4.31868, "volume": 190112.0}, {"date": "2004-01-07", "close": 4.41796, "volume": 211933.0}, {"date": "2004-01-08", "close": 4.56688, "volume": 217610.0}, {"date": "2004-01-09", "close": 4.56688, "volume": 164474.0}, {"date": "2004-01-12", "close": 4.56688, "volume": 64435.0}, {"date": "2004-01-13", "close": 4.51724, "volume": 38736.0}, {"date": "2004-01-14", "close": 4.36832, "volume": 89896.0}, {"date": "2004-01-15", "close": 4.36832, "volume": 46506.0}, {"date": "2004-01-16", "close": 4.51724, "volume": 79313.0}, {"date": "2004-01-19", "close": 4.66616, "volume": 114234.0}, {"date": "2004-01-20", "close": 4.61652, "volume": 155341.0}, {"date": "2004-01-21", "close": 4.66616, "volume": 31011.0}, {"date": "2004-01-22", "close": 4.56688, "volume": 42233.0}, {"date": "2004-01-23", "close": 4.51724, "volume": 19122.0}, {"date": "2004-01-27", "close": 4.61652, "volume": 99266.0}, {"date": "2004-01-28", "close": 4.56688, "volume": 38908.0}, {"date": "2004-01-29", "close": 4.51724, "volume": 42342.0}, {"date": "2004-01-30", "close": 4.51724, "volume": 18414.0}, {"date": "2004-02-02", "close": 4.51724, "volume": 24675.0}, {"date": "2004-02-03", "close": 4.51724, "volume": 29103.0}, {"date": "2004-02-04", "close": 4.4676, "volume": 40468.0}, {"date": "2004-02-05", "close": 4.56688, "volume": 55181.0}, {"date": "2004-02-06", "close": 4.41796, "volume": 61981.0}, {"date": "2004-02-09", "close": 4.16976, "volume": 294728.0}, {"date": "2004-02-10", "close": 3.9712, "volume": 240211.0}, {"date": "2004-02-11", "close": 4.02084, "volume": 153826.0}, {"date": "2004-02-12", "close": 4.16976, "volume": 100490.0}, {"date": "2004-02-13", "close": 4.26904, "volume": 70134.0}, {"date": "2004-02-16", "close": 4.16976, "volume": 96586.0}, {"date": "2004-02-17", "close": 4.2194, "volume": 37378.0}, {"date": "2004-02-23", "close": 4.16976, "volume": 454664.0}, {"date": "2004-02-24", "close": 4.12012, "volume": 175193.0}, {"date": "2004-02-25", "close": 4.26904, "volume": 87346.0}, {"date": "2004-02-26", "close": 4.16976, "volume": 35935.0}, {"date": "2004-02-27", "close": 4.07048, "volume": 54737.0}, {"date": "2004-03-01", "close": 4.16976, "volume": 36587.0}, {"date": "2004-03-02", "close": 4.2194, "volume": 47228.0}, {"date": "2004-03-03", "close": 4.2194, "volume": 33503.0}, {"date": "2004-03-04", "close": 4.16976, "volume": 734704.0}, {"date": "2004-03-05", "close": 4.2194, "volume": 50597.0}, {"date": "2004-03-08", "close": 4.2194, "volume": 43677.0}, {"date": "2004-03-09", "close": 4.2194, "volume": 53896.0}, {"date": "2004-03-10", "close": 4.16976, "volume": 51597.0}, {"date": "2004-03-11", "close": 4.12012, "volume": 120435.0}, {"date": "2004-03-12", "close": 4.07048, "volume": 84306.0}, {"date": "2004-03-15", "close": 4.12012, "volume": 29806.0}, {"date": "2004-03-16", "close": 4.07048, "volume": 75367.0}, {"date": "2004-03-17", "close": 4.16976, "volume": 250106.0}, {"date": "2004-03-18", "close": 4.12012, "volume": 7968.0}, {"date": "2004-03-19", "close": 4.16976, "volume": 27817.0}, {"date": "2004-03-22", "close": 4.12012, "volume": 39328.0}, {"date": "2004-03-23", "close": 4.12012, "volume": 14768.0}, {"date": "2004-03-24", "close": 4.02084, "volume": 102298.0}, {"date": "2004-03-25", "close": 3.92156, "volume": 39633.0}, {"date": "2004-03-26", "close": 3.82228, "volume": 91941.0}, {"date": "2004-03-29", "close": 3.82228, "volume": 45342.0}, {"date": "2004-03-30", "close": 3.92156, "volume": 23832.0}, {"date": "2004-03-31", "close": 3.9712, "volume": 245188.0}, {"date": "2004-04-01", "close": 4.02084, "volume": 23071.0}, {"date": "2004-04-02", "close": 4.02084, "volume": 75534.0}, {"date": "2004-04-05", "close": 3.9712, "volume": 110293.0}, {"date": "2004-04-06", "close": 3.92156, "volume": 145229.0}, {"date": "2004-04-07", "close": 3.9712, "volume": 49693.0}, {"date": "2004-04-08", "close": 3.9712, "volume": 13600.0}, {"date": "2004-04-13", "close": 3.92156, "volume": 43115.0}, {"date": "2004-04-14", "close": 3.87192, "volume": 26705.0}, {"date": "2004-04-15", "close": 3.87192, "volume": 11576.0}, {"date": "2004-04-16", "close": 3.77264, "volume": 85954.0}, {"date": "2004-04-19", "close": 3.723, "volume": 60505.0}, {"date": "2004-04-20", "close": 3.62372, "volume": 48840.0}, {"date": "2004-04-21", "close": 3.52444, "volume": 200378.0}, {"date": "2004-04-22", "close": 3.32588, "volume": 130878.0}, {"date": "2004-04-23", "close": 3.62372, "volume": 287685.0}, {"date": "2004-04-26", "close": 3.723, "volume": 82546.0}, {"date": "2004-04-27", "close": 3.67336, "volume": 107440.0}, {"date": "2004-04-28", "close": 3.87192, "volume": 219087.0}, {"date": "2004-04-29", "close": 3.82228, "volume": 98662.0}, {"date": "2004-04-30", "close": 3.77264, "volume": 80090.0}, {"date": "2004-05-03", "close": 3.723, "volume": 33140.0}, {"date": "2004-05-04", "close": 3.62372, "volume": 51394.0}, {"date": "2004-05-05", "close": 3.62372, "volume": 41039.0}, {"date": "2004-05-06", "close": 3.723, "volume": 59599.0}, {"date": "2004-05-07", "close": 3.62372, "volume": 13813.0}, {"date": "2004-05-10", "close": 3.62372, "volume": 21255.0}, {"date": "2004-05-11", "close": 3.4748, "volume": 105752.0}, {"date": "2004-05-12", "close": 3.52444, "volume": 17794.0}, {"date": "2004-05-13", "close": 3.52444, "volume": 13231.0}, {"date": "2004-05-14", "close": 3.4748, "volume": 65641.0}, {"date": "2004-05-17", "close": 3.42516, "volume": 22307.0}, {"date": "2004-05-18", "close": 3.32588, "volume": 88512.0}, {"date": "2004-05-19", "close": 3.42516, "volume": 77313.0}, {"date": "2004-05-20", "close": 3.37552, "volume": 37665.0}, {"date": "2004-05-21", "close": 3.4748, "volume": 106318.0}, {"date": "2004-05-24", "close": 3.42516, "volume": 39301.0}, {"date": "2004-05-25", "close": 3.42516, "volume": 36141.0}, {"date": "2004-05-26", "close": 3.42516, "volume": 24150.0}, {"date": "2004-05-27", "close": 3.57408, "volume": 24250.0}, {"date": "2004-05-28", "close": 3.4748, "volume": 21041.0}, {"date": "2004-05-31", "close": 3.42516, "volume": 25898.0}, {"date": "2004-06-01", "close": 3.42516, "volume": 37813.0}, {"date": "2004-06-02", "close": 3.42516, "volume": 11914.0}, {"date": "2004-06-03", "close": 3.4748, "volume": 28001.0}, {"date": "2004-06-04", "close": 3.42516, "volume": 21712.0}, {"date": "2004-06-07", "close": 3.42516, "volume": 38830.0}, {"date": "2004-06-08", "close": 3.42516, "volume": 31855.0}, {"date": "2004-06-09", "close": 3.42516, "volume": 67997.0}, {"date": "2004-06-10", "close": 3.42516, "volume": 16281.0}, {"date": "2004-06-11", "close": 3.42516, "volume": 67531.0}, {"date": "2004-06-15", "close": 3.42516, "volume": 42437.0}, {"date": "2004-06-16", "close": 3.4748, "volume": 52537.0}, {"date": "2004-06-17", "close": 3.42516, "volume": 54954.0}, {"date": "2004-06-18", "close": 3.4748, "volume": 84649.0}, {"date": "2004-06-21", "close": 3.4748, "volume": 61619.0}, {"date": "2004-06-22", "close": 3.57408, "volume": 189553.0}, {"date": "2004-06-23", "close": 3.57408, "volume": 328188.0}, {"date": "2004-06-24", "close": 3.62372, "volume": 180496.0}, {"date": "2004-06-25", "close": 3.723, "volume": 89584.0}, {"date": "2004-06-28", "close": 3.67336, "volume": 109501.0}, {"date": "2004-06-29", "close": 3.67336, "volume": 60471.0}, {"date": "2004-06-30", "close": 3.723, "volume": 54254.0}, {"date": "2004-07-01", "close": 3.87192, "volume": 121061.0}, {"date": "2004-07-02", "close": 3.9712, "volume": 57617.0}, {"date": "2004-07-05", "close": 4.07048, "volume": 89454.0}, {"date": "2004-07-06", "close": 4.02084, "volume": 64697.0}, {"date": "2004-07-07", "close": 3.9712, "volume": 56245.0}, {"date": "2004-07-08", "close": 3.87192, "volume": 55862.0}, {"date": "2004-07-09", "close": 3.77264, "volume": 70954.0}, {"date": "2004-07-12", "close": 3.723, "volume": 9966.0}, {"date": "2004-07-13", "close": 3.87192, "volume": 21253.0}, {"date": "2004-07-14", "close": 3.92156, "volume": 24850.0}, {"date": "2004-07-15", "close": 3.92156, "volume": 54223.0}, {"date": "2004-07-16", "close": 3.92156, "volume": 14147.0}, {"date": "2004-07-19", "close": 3.87192, "volume": 12294.0}, {"date": "2004-07-20", "close": 3.82228, "volume": 7678.0}, {"date": "2004-07-21", "close": 3.82228, "volume": 11469.0}, {"date": "2004-07-22", "close": 3.87192, "volume": 17359.0}, {"date": "2004-07-23", "close": 3.82228, "volume": 26873.0}, {"date": "2004-07-26", "close": 4.02084, "volume": 104242.0}, {"date": "2004-07-27", "close": 3.9712, "volume": 29080.0}, {"date": "2004-07-28", "close": 4.07048, "volume": 51228.0}, {"date": "2004-07-29", "close": 4.02084, "volume": 65389.0}, {"date": "2004-07-30", "close": 4.07048, "volume": 85703.0}, {"date": "2004-08-02", "close": 4.2194, "volume": 57204.0}, {"date": "2004-08-03", "close": 4.12012, "volume": 49571.0}, {"date": "2004-08-04", "close": 4.16976, "volume": 21862.0}, {"date": "2004-08-05", "close": 3.92156, "volume": 102248.0}, {"date": "2004-08-06", "close": 4.02084, "volume": 24374.0}, {"date": "2004-08-09", "close": 4.07048, "volume": 34266.0}, {"date": "2004-08-10", "close": 4.02084, "volume": 14342.0}, {"date": "2004-08-11", "close": 4.02084, "volume": 16720.0}, {"date": "2004-08-12", "close": 4.02084, "volume": 36962.0}, {"date": "2004-08-13", "close": 3.92156, "volume": 25440.0}, {"date": "2004-08-16", "close": 3.92156, "volume": 10907.0}, {"date": "2004-08-17", "close": 3.92156, "volume": 28366.0}, {"date": "2004-08-18", "close": 3.92156, "volume": 22753.0}, {"date": "2004-08-19", "close": 4.07048, "volume": 41791.0}, {"date": "2004-08-20", "close": 4.02084, "volume": 42223.0}, {"date": "2004-08-23", "close": 3.9712, "volume": 57103.0}, {"date": "2004-08-24", "close": 4.07048, "volume": 105189.0}, {"date": "2004-08-25", "close": 4.31868, "volume": 136137.0}, {"date": "2004-08-26", "close": 4.26904, "volume": 704306.0}, {"date": "2004-08-27", "close": 4.26904, "volume": 51010.0}, {"date": "2004-08-30", "close": 4.31868, "volume": 35558.0}, {"date": "2004-08-31", "close": 4.36832, "volume": 70966.0}, {"date": "2004-09-01", "close": 4.26904, "volume": 75456.0}, {"date": "2004-09-02", "close": 4.16976, "volume": 157268.0}, {"date": "2004-09-03", "close": 4.2194, "volume": 24550.0}, {"date": "2004-09-06", "close": 4.2194, "volume": 26477.0}, {"date": "2004-09-07", "close": 4.12012, "volume": 61306.0}, {"date": "2004-09-08", "close": 4.07048, "volume": 140220.0}, {"date": "2004-09-09", "close": 4.02084, "volume": 37086.0}, {"date": "2004-09-10", "close": 3.9712, "volume": 34612.0}, {"date": "2004-09-13", "close": 3.9712, "volume": 29858.0}, {"date": "2004-09-14", "close": 4.02084, "volume": 28904.0}, {"date": "2004-09-15", "close": 4.02084, "volume": 113758.0}, {"date": "2004-09-16", "close": 4.2194, "volume": 50938.0}, {"date": "2004-09-17", "close": 4.16976, "volume": 116358.0}, {"date": "2004-09-20", "close": 4.12012, "volume": 91864.0}, {"date": "2004-09-21", "close": 4.12012, "volume": 46480.0}, {"date": "2004-09-22", "close": 4.07048, "volume": 50479.0}, {"date": "2004-09-23", "close": 4.12012, "volume": 195699.0}, {"date": "2004-09-24", "close": 4.12012, "volume": 80753.0}, {"date": "2004-09-27", "close": 4.07048, "volume": 28642.0}, {"date": "2004-09-28", "close": 4.07048, "volume": 121163.0}, {"date": "2004-09-29", "close": 4.07048, "volume": 55365.0}, {"date": "2004-09-30", "close": 4.02084, "volume": 72030.0}, {"date": "2004-10-01", "close": 4.02084, "volume": 57013.0}, {"date": "2004-10-04", "close": 4.02084, "volume": 61155.0}, {"date": "2004-10-05", "close": 3.87192, "volume": 80744.0}, {"date": "2004-10-06", "close": 3.9712, "volume": 124853.0}, {"date": "2004-10-07", "close": 4.07048, "volume": 77587.0}, {"date": "2004-10-08", "close": 4.2194, "volume": 480169.0}, {"date": "2004-10-11", "close": 4.31868, "volume": 42053.0}, {"date": "2004-10-12", "close": 4.36832, "volume": 174282.0}, {"date": "2004-10-13", "close": 4.26904, "volume": 69781.0}, {"date": "2004-10-14", "close": 4.36832, "volume": 216518.0}, {"date": "2004-10-15", "close": 4.36832, "volume": 124609.0}, {"date": "2004-10-18", "close": 4.4676, "volume": 195108.0}, {"date": "2004-10-19", "close": 4.51724, "volume": 179260.0}, {"date": "2004-10-20", "close": 4.7158, "volume": 449234.0}, {"date": "2004-10-21", "close": 4.61652, "volume": 193199.0}, {"date": "2004-10-22", "close": 4.61652, "volume": 125127.0}, {"date": "2004-10-25", "close": 4.61652, "volume": 69576.0}, {"date": "2004-10-26", "close": 4.61652, "volume": 265594.0}, {"date": "2004-10-27", "close": 4.66616, "volume": 156441.0}, {"date": "2004-10-28", "close": 4.76544, "volume": 237514.0}, {"date": "2004-10-29", "close": 4.76544, "volume": 74763.0}, {"date": "2004-11-01", "close": 4.81508, "volume": 107865.0}, {"date": "2004-11-02", "close": 4.76544, "volume": 132550.0}, {"date": "2004-11-03", "close": 4.86472, "volume": 261484.0}, {"date": "2004-11-04", "close": 5.16256, "volume": 286618.0}, {"date": "2004-11-05", "close": 5.2122, "volume": 206848.0}, {"date": "2004-11-08", "close": 5.06328, "volume": 164171.0}, {"date": "2004-11-09", "close": 5.06328, "volume": 107338.0}, {"date": "2004-11-10", "close": 5.06328, "volume": 51268.0}, {"date": "2004-11-11", "close": 4.964, "volume": 38835.0}, {"date": "2004-11-12", "close": 4.964, "volume": 171895.0}, {"date": "2004-11-15", "close": 5.11292, "volume": 22843.0}, {"date": "2004-11-16", "close": 5.01364, "volume": 48222.0}, {"date": "2004-11-17", "close": 5.06328, "volume": 74024.0}, {"date": "2004-11-18", "close": 5.11292, "volume": 111554.0}, {"date": "2004-11-19", "close": 5.01364, "volume": 59906.0}, {"date": "2004-11-22", "close": 5.11292, "volume": 37510.0}, {"date": "2004-11-23", "close": 5.11292, "volume": 201286.0}, {"date": "2004-11-24", "close": 5.2122, "volume": 252301.0}, {"date": "2004-11-25", "close": 5.16256, "volume": 77150.0}, {"date": "2004-11-26", "close": 5.2122, "volume": 51507.0}, {"date": "2004-11-29", "close": 5.26184, "volume": 33337.0}, {"date": "2004-11-30", "close": 5.31148, "volume": 194153.0}, {"date": "2004-12-01", "close": 5.2122, "volume": 88241.0}, {"date": "2004-12-02", "close": 5.16256, "volume": 57048.0}, {"date": "2004-12-03", "close": 5.16256, "volume": 324447.0}, {"date": "2004-12-06", "close": 5.16256, "volume": 27524.0}, {"date": "2004-12-07", "close": 5.16256, "volume": 39381.0}, {"date": "2004-12-08", "close": 5.16256, "volume": 45214.0}, {"date": "2004-12-09", "close": 4.964, "volume": 62663.0}, {"date": "2004-12-10", "close": 4.86472, "volume": 189362.0}, {"date": "2004-12-13", "close": 4.91436, "volume": 61688.0}, {"date": "2004-12-14", "close": 4.91436, "volume": 29945.0}, {"date": "2004-12-15", "close": 4.91436, "volume": 42333.0}, {"date": "2004-12-16", "close": 5.11292, "volume": 61100.0}, {"date": "2004-12-17", "close": 5.11292, "volume": 31257.0}, {"date": "2004-12-20", "close": 4.91436, "volume": 33172.0}, {"date": "2004-12-21", "close": 4.964, "volume": 43473.0}, {"date": "2004-12-22", "close": 4.964, "volume": 12844.0}, {"date": "2004-12-23", "close": 4.91436, "volume": 34668.0}, {"date": "2004-12-24", "close": 4.91436, "volume": 70543.0}, {"date": "2004-12-29", "close": 4.86472, "volume": 6467.0}, {"date": "2004-12-30", "close": 4.964, "volume": 74107.0}, {"date": "2004-12-31", "close": 4.91436, "volume": 49501.0}, {"date": "2005-01-04", "close": 4.81508, "volume": 69052.0}, {"date": "2005-01-05", "close": 4.81508, "volume": 27386.0}, {"date": "2005-01-06", "close": 4.81508, "volume": 72603.0}, {"date": "2005-01-07", "close": 4.86472, "volume": 80380.0}, {"date": "2005-01-10", "close": 4.81508, "volume": 35367.0}, {"date": "2005-01-11", "close": 4.81508, "volume": 149548.0}, {"date": "2005-01-12", "close": 4.91436, "volume": 52509.0}, {"date": "2005-01-13", "close": 4.86472, "volume": 19736.0}, {"date": "2005-01-14", "close": 4.81508, "volume": 84827.0}, {"date": "2005-01-17", "close": 4.86472, "volume": 18467.0}, {"date": "2005-01-18", "close": 4.86472, "volume": 57626.0}, {"date": "2005-01-19", "close": 4.91436, "volume": 229905.0}, {"date": "2005-01-20", "close": 4.86472, "volume": 58214.0}, {"date": "2005-01-21", "close": 4.81508, "volume": 159764.0}, {"date": "2005-01-24", "close": 4.81508, "volume": 101307.0}, {"date": "2005-01-25", "close": 4.81508, "volume": 100464.0}, {"date": "2005-01-27", "close": 4.81508, "volume": 45455.0}, {"date": "2005-01-28", "close": 4.81508, "volume": 15791.0}, {"date": "2005-01-31", "close": 4.81508, "volume": 49004.0}, {"date": "2005-02-01", "close": 4.81508, "volume": 55029.0}, {"date": "2005-02-02", "close": 4.81508, "volume": 49402.0}, {"date": "2005-02-03", "close": 4.86472, "volume": 69304.0}, {"date": "2005-02-04", "close": 4.91436, "volume": 89410.0}, {"date": "2005-02-07", "close": 4.86472, "volume": 39649.0}, {"date": "2005-02-08", "close": 4.91436, "volume": 21471.0}, {"date": "2005-02-09", "close": 4.81508, "volume": 277852.0}, {"date": "2005-02-10", "close": 4.56688, "volume": 350205.0}, {"date": "2005-02-11", "close": 4.61652, "volume": 285981.0}, {"date": "2005-02-14", "close": 4.66616, "volume": 41853.0}, {"date": "2005-02-15", "close": 4.61652, "volume": 24697.0}, {"date": "2005-02-16", "close": 4.61652, "volume": 37023.0}, {"date": "2005-02-17", "close": 4.66616, "volume": 23756.0}, {"date": "2005-02-18", "close": 4.56688, "volume": 18501.0}, {"date": "2005-02-21", "close": 4.66616, "volume": 253862.0}, {"date": "2005-02-22", "close": 4.4676, "volume": 88223.0}, {"date": "2005-02-23", "close": 4.31868, "volume": 123904.0}, {"date": "2005-02-24", "close": 4.36832, "volume": 41789.0}, {"date": "2005-02-25", "close": 4.41796, "volume": 40313.0}, {"date": "2005-02-28", "close": 4.51724, "volume": 100912.0}, {"date": "2005-03-01", "close": 4.4676, "volume": 62784.0}, {"date": "2005-03-02", "close": 4.4676, "volume": 103428.0}, {"date": "2005-03-03", "close": 4.51724, "volume": 94206.0}, {"date": "2005-03-04", "close": 4.4676, "volume": 20891.0}, {"date": "2005-03-07", "close": 4.41796, "volume": 260694.0}, {"date": "2005-03-08", "close": 4.56688, "volume": 100290.0}, {"date": "2005-03-09", "close": 4.51724, "volume": 35392.0}, {"date": "2005-03-10", "close": 4.51724, "volume": 64335.0}, {"date": "2005-03-11", "close": 4.4676, "volume": 211346.0}, {"date": "2005-03-14", "close": 4.51724, "volume": 14366.0}, {"date": "2005-03-15", "close": 4.56688, "volume": 104646.0}, {"date": "2005-03-16", "close": 4.51724, "volume": 147184.0}, {"date": "2005-03-17", "close": 4.56688, "volume": 66032.0}, {"date": "2005-03-18", "close": 4.61652, "volume": 120416.0}, {"date": "2005-03-21", "close": 4.4676, "volume": 111917.0}, {"date": "2005-03-22", "close": 4.51724, "volume": 30133.0}, {"date": "2005-03-23", "close": 4.56688, "volume": 141760.0}, {"date": "2005-03-24", "close": 4.4676, "volume": 21140.0}, {"date": "2005-03-29", "close": 4.41796, "volume": 11150.0}, {"date": "2005-03-30", "close": 4.4676, "volume": 51040.0}, {"date": "2005-03-31", "close": 4.51724, "volume": 136906.0}, {"date": "2005-04-01", "close": 4.4676, "volume": 17367.0}, {"date": "2005-04-04", "close": 4.49242, "volume": 14329.0}, {"date": "2005-04-05", "close": 4.51724, "volume": 76912.0}, {"date": "2005-04-06", "close": 4.4676, "volume": 22113.0}, {"date": "2005-04-07", "close": 4.4676, "volume": 15667.0}, {"date": "2005-04-08", "close": 4.4676, "volume": 41875.0}, {"date": "2005-04-11", "close": 4.49242, "volume": 3991.0}, {"date": "2005-04-12", "close": 4.44278, "volume": 49661.0}, {"date": "2005-04-13", "close": 4.51724, "volume": 49961.0}, {"date": "2005-04-14", "close": 4.49242, "volume": 44938.0}, {"date": "2005-04-15", "close": 4.49242, "volume": 18286.0}, {"date": "2005-04-18", "close": 4.31868, "volume": 246840.0}, {"date": "2005-04-19", "close": 4.36832, "volume": 26471.0}, {"date": "2005-04-20", "close": 4.26904, "volume": 25095.0}, {"date": "2005-04-21", "close": 4.26904, "volume": 87331.0}, {"date": "2005-04-22", "close": 4.24422, "volume": 21216.0}, {"date": "2005-04-26", "close": 4.0953, "volume": 46851.0}, {"date": "2005-04-27", "close": 4.16976, "volume": 48738.0}, {"date": "2005-04-28", "close": 4.14494, "volume": 15183.0}, {"date": "2005-04-29", "close": 3.9712, "volume": 67104.0}, {"date": "2005-05-02", "close": 3.92156, "volume": 24853.0}, {"date": "2005-05-03", "close": 3.69818, "volume": 75886.0}, {"date": "2005-05-04", "close": 3.4748, "volume": 77324.0}, {"date": "2005-05-05", "close": 3.42516, "volume": 122358.0}, {"date": "2005-05-06", "close": 3.64854, "volume": 173600.0}, {"date": "2005-05-09", "close": 3.723, "volume": 27245.0}, {"date": "2005-05-10", "close": 3.67336, "volume": 34004.0}, {"date": "2005-05-11", "close": 3.723, "volume": 84802.0}, {"date": "2005-05-12", "close": 3.723, "volume": 56003.0}, {"date": "2005-05-13", "close": 3.77264, "volume": 40874.0}, {"date": "2005-05-16", "close": 3.8471, "volume": 45798.0}, {"date": "2005-05-17", "close": 3.89674, "volume": 21491.0}, {"date": "2005-05-18", "close": 3.723, "volume": 22814.0}, {"date": "2005-05-19", "close": 3.79746, "volume": 74495.0}, {"date": "2005-05-20", "close": 3.87192, "volume": 9947.0}, {"date": "2005-05-23", "close": 3.89674, "volume": 30579.0}, {"date": "2005-05-24", "close": 3.94638, "volume": 99356.0}, {"date": "2005-05-25", "close": 3.99602, "volume": 81930.0}, {"date": "2005-05-26", "close": 3.89674, "volume": 76465.0}, {"date": "2005-05-27", "close": 3.87192, "volume": 16598.0}, {"date": "2005-05-30", "close": 3.89674, "volume": 48152.0}, {"date": "2005-05-31", "close": 3.82228, "volume": 49801.0}, {"date": "2005-06-01", "close": 3.82228, "volume": 19921.0}, {"date": "2005-06-02", "close": 3.92156, "volume": 13497.0}, {"date": "2005-06-03", "close": 3.77264, "volume": 8025.0}, {"date": "2005-06-06", "close": 3.87192, "volume": 18423.0}, {"date": "2005-06-07", "close": 3.87192, "volume": 26000.0}, {"date": "2005-06-08", "close": 3.79746, "volume": 44362.0}, {"date": "2005-06-09", "close": 3.74782, "volume": 49590.0}, {"date": "2005-06-10", "close": 3.82228, "volume": 21881.0}, {"date": "2005-06-14", "close": 3.94638, "volume": 57791.0}, {"date": "2005-06-15", "close": 3.94638, "volume": 77696.0}, {"date": "2005-06-16", "close": 3.94638, "volume": 64534.0}, {"date": "2005-06-17", "close": 3.87192, "volume": 24949.0}, {"date": "2005-06-20", "close": 3.79746, "volume": 41813.0}, {"date": "2005-06-21", "close": 3.77264, "volume": 31396.0}, {"date": "2005-06-22", "close": 3.79746, "volume": 32510.0}, {"date": "2005-06-23", "close": 3.74782, "volume": 65574.0}, {"date": "2005-06-24", "close": 3.723, "volume": 46340.0}, {"date": "2005-06-27", "close": 3.723, "volume": 25405.0}, {"date": "2005-06-28", "close": 3.723, "volume": 32232.0}, {"date": "2005-06-29", "close": 3.723, "volume": 42446.0}, {"date": "2005-06-30", "close": 3.723, "volume": 120223.0}, {"date": "2005-07-01", "close": 3.64854, "volume": 70661.0}, {"date": "2005-07-04", "close": 3.67336, "volume": 64857.0}, {"date": "2005-07-05", "close": 3.74782, "volume": 16157.0}, {"date": "2005-07-06", "close": 3.79746, "volume": 9972.0}, {"date": "2005-07-07", "close": 3.69818, "volume": 14463.0}, {"date": "2005-07-08", "close": 3.67336, "volume": 23246.0}, {"date": "2005-07-11", "close": 3.723, "volume": 59894.0}, {"date": "2005-07-12", "close": 3.723, "volume": 62652.0}, {"date": "2005-07-13", "close": 3.723, "volume": 7672.0}, {"date": "2005-07-14", "close": 3.74782, "volume": 8580.0}, {"date": "2005-07-15", "close": 3.62372, "volume": 44991.0}, {"date": "2005-07-18", "close": 3.62372, "volume": 14738.0}, {"date": "2005-07-19", "close": 3.69818, "volume": 24923.0}, {"date": "2005-07-20", "close": 3.64854, "volume": 185202.0}, {"date": "2005-07-21", "close": 3.69818, "volume": 31349.0}, {"date": "2005-07-22", "close": 3.77264, "volume": 51656.0}, {"date": "2005-07-25", "close": 4.02084, "volume": 78590.0}, {"date": "2005-07-26", "close": 4.02084, "volume": 64812.0}, {"date": "2005-07-27", "close": 4.02084, "volume": 16787.0}, {"date": "2005-07-28", "close": 4.02084, "volume": 13835.0}, {"date": "2005-07-29", "close": 4.02084, "volume": 39518.0}, {"date": "2005-08-01", "close": 3.92156, "volume": 38455.0}, {"date": "2005-08-02", "close": 3.99602, "volume": 19500.0}, {"date": "2005-08-03", "close": 3.9712, "volume": 59778.0}, {"date": "2005-08-04", "close": 4.04566, "volume": 45504.0}, {"date": "2005-08-05", "close": 4.16976, "volume": 75489.0}, {"date": "2005-08-08", "close": 4.19458, "volume": 55976.0}, {"date": "2005-08-09", "close": 4.16976, "volume": 12373.0}, {"date": "2005-08-10", "close": 4.12012, "volume": 34950.0}, {"date": "2005-08-11", "close": 4.14494, "volume": 41836.0}, {"date": "2005-08-12", "close": 4.16976, "volume": 45050.0}, {"date": "2005-08-15", "close": 4.14494, "volume": 25983.0}, {"date": "2005-08-16", "close": 4.14494, "volume": 31668.0}, {"date": "2005-08-17", "close": 4.14494, "volume": 12033.0}, {"date": "2005-08-18", "close": 4.12012, "volume": 19626.0}, {"date": "2005-08-19", "close": 4.16976, "volume": 42447.0}, {"date": "2005-08-22", "close": 3.9712, "volume": 98835.0}, {"date": "2005-08-23", "close": 3.9712, "volume": 110894.0}, {"date": "2005-08-24", "close": 3.94638, "volume": 80095.0}, {"date": "2005-08-25", "close": 3.87192, "volume": 98083.0}, {"date": "2005-08-26", "close": 4.07048, "volume": 51191.0}, {"date": "2005-08-29", "close": 4.04566, "volume": 29935.0}, {"date": "2005-08-30", "close": 4.12012, "volume": 21318.0}, {"date": "2005-08-31", "close": 4.02084, "volume": 210521.0}, {"date": "2005-09-01", "close": 4.0953, "volume": 14727.0}, {"date": "2005-09-02", "close": 4.07048, "volume": 74486.0}, {"date": "2005-09-05", "close": 4.07048, "volume": 8827.0}, {"date": "2005-09-06", "close": 4.07048, "volume": 29576.0}, {"date": "2005-09-07", "close": 4.19458, "volume": 75834.0}, {"date": "2005-09-08", "close": 4.31868, "volume": 182098.0}, {"date": "2005-09-09", "close": 4.31868, "volume": 27679.0}, {"date": "2005-09-12", "close": 4.26904, "volume": 27191.0}, {"date": "2005-09-13", "close": 4.26904, "volume": 39052.0}, {"date": "2005-09-14", "close": 4.29386, "volume": 9590.0}, {"date": "2005-09-15", "close": 4.3435, "volume": 38179.0}, {"date": "2005-09-16", "close": 4.26904, "volume": 12087.0}, {"date": "2005-09-19", "close": 4.26904, "volume": 2429.0}, {"date": "2005-09-20", "close": 4.29386, "volume": 88515.0}, {"date": "2005-09-21", "close": 4.24422, "volume": 94165.0}, {"date": "2005-09-22", "close": 4.2194, "volume": 28506.0}, {"date": "2005-09-23", "close": 4.26904, "volume": 37311.0}, {"date": "2005-09-26", "close": 4.12012, "volume": 28022.0}, {"date": "2005-09-27", "close": 4.07048, "volume": 26804.0}, {"date": "2005-09-28", "close": 4.16976, "volume": 23718.0}, {"date": "2005-09-29", "close": 3.99602, "volume": 57322.0}, {"date": "2005-09-30", "close": 4.07048, "volume": 8009.0}, {"date": "2005-10-03", "close": 4.02084, "volume": 44740.0}, {"date": "2005-10-04", "close": 4.04566, "volume": 10827.0}, {"date": "2005-10-05", "close": 4.07048, "volume": 86311.0}, {"date": "2005-10-06", "close": 4.02084, "volume": 60438.0}, {"date": "2005-10-07", "close": 3.92156, "volume": 57419.0}, {"date": "2005-10-10", "close": 4.02084, "volume": 57214.0}, {"date": "2005-10-11", "close": 3.9712, "volume": 45371.0}, {"date": "2005-10-12", "close": 4.07048, "volume": 90825.0}, {"date": "2005-10-13", "close": 4.07048, "volume": 54841.0}, {"date": "2005-10-14", "close": 4.12012, "volume": 10916.0}, {"date": "2005-10-17", "close": 4.07048, "volume": 30723.0}, {"date": "2005-10-18", "close": 3.9712, "volume": 39216.0}, {"date": "2005-10-19", "close": 3.9712, "volume": 10403.0}, {"date": "2005-10-20", "close": 3.94638, "volume": 16567.0}, {"date": "2005-10-21", "close": 4.02084, "volume": 25360.0}, {"date": "2005-10-24", "close": 4.02084, "volume": 17096.0}, {"date": "2005-10-25", "close": 3.9712, "volume": 22405.0}, {"date": "2005-10-26", "close": 3.9712, "volume": 19597.0}, {"date": "2005-10-27", "close": 3.92156, "volume": 8845.0}, {"date": "2005-10-28", "close": 3.94638, "volume": 1808.0}, {"date": "2005-10-31", "close": 4.02084, "volume": 20094.0}, {"date": "2005-11-01", "close": 4.02084, "volume": 32197.0}, {"date": "2005-11-02", "close": 3.9712, "volume": 11981.0}, {"date": "2005-11-03", "close": 3.92156, "volume": 9535.0}, {"date": "2005-11-04", "close": 3.87192, "volume": 58813.0}, {"date": "2005-11-07", "close": 3.82228, "volume": 73146.0}, {"date": "2005-11-08", "close": 3.82228, "volume": 23380.0}, {"date": "2005-11-09", "close": 3.82228, "volume": 24550.0}, {"date": "2005-11-10", "close": 3.82228, "volume": 56308.0}, {"date": "2005-11-11", "close": 3.82228, "volume": 19021.0}, {"date": "2005-11-14", "close": 3.92156, "volume": 7342.0}, {"date": "2005-11-15", "close": 3.92156, "volume": 31575.0}, {"date": "2005-11-16", "close": 3.82228, "volume": 6456.0}, {"date": "2005-11-17", "close": 3.87192, "volume": 15940.0}, {"date": "2005-11-18", "close": 3.8471, "volume": 11661.0}, {"date": "2005-11-21", "close": 3.92156, "volume": 21279.0}, {"date": "2005-11-22", "close": 3.92156, "volume": 7617.0}, {"date": "2005-11-23", "close": 3.92156, "volume": 4837.0}, {"date": "2005-11-24", "close": 3.9712, "volume": 83844.0}, {"date": "2005-11-25", "close": 4.02084, "volume": 121796.0}, {"date": "2005-11-28", "close": 4.02084, "volume": 18988.0}, {"date": "2005-11-29", "close": 3.9712, "volume": 35524.0}, {"date": "2005-11-30", "close": 3.9712, "volume": 19773.0}, {"date": "2005-12-01", "close": 3.8471, "volume": 39393.0}, {"date": "2005-12-02", "close": 3.92156, "volume": 8011.0}, {"date": "2005-12-05", "close": 3.92156, "volume": 35064.0}, {"date": "2005-12-06", "close": 3.92156, "volume": 16255.0}, {"date": "2005-12-07", "close": 3.94638, "volume": 11682.0}, {"date": "2005-12-08", "close": 3.8471, "volume": 93594.0}, {"date": "2005-12-09", "close": 3.8471, "volume": 28669.0}, {"date": "2005-12-12", "close": 3.87192, "volume": 23496.0}, {"date": "2005-12-13", "close": 3.82228, "volume": 10661.0}, {"date": "2005-12-14", "close": 3.74782, "volume": 49629.0}, {"date": "2005-12-15", "close": 3.77264, "volume": 22092.0}, {"date": "2005-12-16", "close": 3.77264, "volume": 36054.0}, {"date": "2005-12-19", "close": 3.87192, "volume": 9428.0}, {"date": "2005-12-20", "close": 3.87192, "volume": 31951.0}, {"date": "2005-12-21", "close": 3.82228, "volume": 32107.0}, {"date": "2005-12-22", "close": 3.92156, "volume": 26364.0}, {"date": "2005-12-23", "close": 3.87192, "volume": 13010.0}, {"date": "2005-12-28", "close": 3.94638, "volume": 26189.0}, {"date": "2005-12-29", "close": 3.92156, "volume": 21265.0}, {"date": "2005-12-30", "close": 3.9712, "volume": 9871.0}, {"date": "2006-01-03", "close": 4.0953, "volume": 59615.0}, {"date": "2006-01-04", "close": 4.2194, "volume": 60115.0}, {"date": "2006-01-05", "close": 4.12012, "volume": 56692.0}, {"date": "2006-01-06", "close": 4.14494, "volume": 25883.0}, {"date": "2006-01-09", "close": 4.2194, "volume": 74707.0}, {"date": "2006-01-10", "close": 4.19458, "volume": 43465.0}, {"date": "2006-01-11", "close": 4.2194, "volume": 26197.0}, {"date": "2006-01-12", "close": 4.16976, "volume": 22980.0}, {"date": "2006-01-13", "close": 4.24422, "volume": 9871.0}, {"date": "2006-01-16", "close": 4.14494, "volume": 22471.0}, {"date": "2006-01-17", "close": 4.2194, "volume": 30597.0}, {"date": "2006-01-18", "close": 4.19458, "volume": 17096.0}, {"date": "2006-01-19", "close": 4.16976, "volume": 22054.0}, {"date": "2006-01-20", "close": 4.14494, "volume": 29488.0}, {"date": "2006-01-23", "close": 4.0953, "volume": 40241.0}, {"date": "2006-01-24", "close": 4.07048, "volume": 22522.0}, {"date": "2006-01-25", "close": 4.12012, "volume": 8099.0}, {"date": "2006-01-27", "close": 4.07048, "volume": 34517.0}, {"date": "2006-01-30", "close": 4.0953, "volume": 29339.0}, {"date": "2006-01-31", "close": 4.16976, "volume": 31697.0}, {"date": "2006-02-01", "close": 4.12012, "volume": 28958.0}, {"date": "2006-02-02", "close": 4.12012, "volume": 51948.0}, {"date": "2006-02-03", "close": 4.07048, "volume": 8891.0}, {"date": "2006-02-06", "close": 4.02084, "volume": 13636.0}, {"date": "2006-02-07", "close": 4.02084, "volume": 52485.0}, {"date": "2006-02-08", "close": 3.94638, "volume": 38362.0}, {"date": "2006-02-09", "close": 4.02084, "volume": 17592.0}, {"date": "2006-02-10", "close": 4.0953, "volume": 11387.0}, {"date": "2006-02-13", "close": 4.0953, "volume": 14833.0}, {"date": "2006-02-14", "close": 4.07048, "volume": 63658.0}, {"date": "2006-02-15", "close": 3.94638, "volume": 71972.0}, {"date": "2006-02-16", "close": 3.92156, "volume": 9795.0}, {"date": "2006-02-17", "close": 3.99602, "volume": 4489.0}, {"date": "2006-02-20", "close": 3.9712, "volume": 327.0}, {"date": "2006-02-21", "close": 3.87192, "volume": 133684.0}, {"date": "2006-02-22", "close": 3.82228, "volume": 40119.0}, {"date": "2006-02-23", "close": 3.82228, "volume": 23035.0}, {"date": "2006-02-24", "close": 3.89674, "volume": 43228.0}, {"date": "2006-02-27", "close": 3.89674, "volume": 49579.0}, {"date": "2006-02-28", "close": 3.9712, "volume": 38802.0}, {"date": "2006-03-01", "close": 4.12012, "volume": 85262.0}, {"date": "2006-03-02", "close": 4.26904, "volume": 445785.0}, {"date": "2006-03-03", "close": 4.44278, "volume": 179810.0}, {"date": "2006-03-06", "close": 4.36832, "volume": 94685.0}, {"date": "2006-03-07", "close": 4.44278, "volume": 80524.0}, {"date": "2006-03-08", "close": 4.44278, "volume": 48361.0}, {"date": "2006-03-09", "close": 4.36832, "volume": 94997.0}, {"date": "2006-03-10", "close": 4.44278, "volume": 104009.0}, {"date": "2006-03-13", "close": 4.41796, "volume": 43741.0}, {"date": "2006-03-14", "close": 4.49242, "volume": 90320.0}, {"date": "2006-03-15", "close": 4.56688, "volume": 65043.0}, {"date": "2006-03-16", "close": 4.5917, "volume": 68156.0}, {"date": "2006-03-17", "close": 4.64134, "volume": 59699.0}, {"date": "2006-03-20", "close": 4.5917, "volume": 43044.0}, {"date": "2006-03-21", "close": 4.7158, "volume": 56702.0}, {"date": "2006-03-22", "close": 4.66616, "volume": 33586.0}, {"date": "2006-03-23", "close": 4.66616, "volume": 34671.0}, {"date": "2006-03-24", "close": 4.56688, "volume": 47585.0}, {"date": "2006-03-27", "close": 4.4676, "volume": 23035.0}, {"date": "2006-03-28", "close": 4.51724, "volume": 18213.0}, {"date": "2006-03-29", "close": 4.49242, "volume": 1515983.0}, {"date": "2006-03-30", "close": 4.51724, "volume": 68201.0}, {"date": "2006-03-31", "close": 4.49242, "volume": 35335.0}, {"date": "2006-04-03", "close": 4.51724, "volume": 59823.0}, {"date": "2006-04-04", "close": 4.51724, "volume": 126251.0}, {"date": "2006-04-05", "close": 4.51724, "volume": 67556.0}, {"date": "2006-04-06", "close": 4.51724, "volume": 89476.0}, {"date": "2006-04-07", "close": 4.31868, "volume": 40521.0}, {"date": "2006-04-10", "close": 4.2194, "volume": 60747.0}, {"date": "2006-04-11", "close": 4.26904, "volume": 44703.0}, {"date": "2006-04-12", "close": 4.36832, "volume": 71188.0}, {"date": "2006-04-13", "close": 4.3435, "volume": 8715.0}, {"date": "2006-04-18", "close": 4.41796, "volume": 45465.0}, {"date": "2006-04-19", "close": 4.4676, "volume": 86815.0}, {"date": "2006-04-20", "close": 4.36832, "volume": 18133.0}, {"date": "2006-04-21", "close": 4.26904, "volume": 46421.0}, {"date": "2006-04-24", "close": 4.24422, "volume": 17174.0}, {"date": "2006-04-26", "close": 4.2194, "volume": 135718.0}, {"date": "2006-04-27", "close": 4.12012, "volume": 97514.0}, {"date": "2006-04-28", "close": 3.9712, "volume": 91382.0}, {"date": "2006-05-01", "close": 4.0953, "volume": 38230.0}, {"date": "2006-05-02", "close": 4.02084, "volume": 49505.0}, {"date": "2006-05-03", "close": 3.87192, "volume": 155168.0}, {"date": "2006-05-04", "close": 3.82228, "volume": 55047.0}, {"date": "2006-05-05", "close": 3.77264, "volume": 116608.0}, {"date": "2006-05-08", "close": 3.79746, "volume": 93925.0}, {"date": "2006-05-09", "close": 3.62372, "volume": 410590.0}, {"date": "2006-05-10", "close": 3.49962, "volume": 181480.0}, {"date": "2006-05-11", "close": 3.54926, "volume": 167604.0}, {"date": "2006-05-12", "close": 3.40034, "volume": 245106.0}, {"date": "2006-05-15", "close": 3.57408, "volume": 56148.0}, {"date": "2006-05-16", "close": 3.5989, "volume": 81209.0}, {"date": "2006-05-17", "close": 3.57408, "volume": 79617.0}, {"date": "2006-05-18", "close": 3.4748, "volume": 56245.0}, {"date": "2006-05-19", "close": 3.49962, "volume": 10339.0}, {"date": "2006-05-22", "close": 3.4748, "volume": 49926.0}, {"date": "2006-05-23", "close": 3.44998, "volume": 36645.0}, {"date": "2006-05-24", "close": 3.40034, "volume": 86582.0}, {"date": "2006-05-25", "close": 3.40034, "volume": 50478.0}, {"date": "2006-05-26", "close": 3.42516, "volume": 111447.0}, {"date": "2006-05-29", "close": 3.3507, "volume": 82808.0}, {"date": "2006-05-30", "close": 3.32588, "volume": 43904.0}, {"date": "2006-05-31", "close": 3.30106, "volume": 26211.0}, {"date": "2006-06-01", "close": 3.30106, "volume": 39332.0}, {"date": "2006-06-02", "close": 3.30106, "volume": 50036.0}, {"date": "2006-06-05", "close": 3.30106, "volume": 128844.0}, {"date": "2006-06-06", "close": 3.27624, "volume": 31081.0}, {"date": "2006-06-07", "close": 3.27624, "volume": 1344129.0}, {"date": "2006-06-08", "close": 3.2266, "volume": 50559.0}, {"date": "2006-06-09", "close": 3.12732, "volume": 117409.0}, {"date": "2006-06-13", "close": 3.30106, "volume": 237385.0}, {"date": "2006-06-14", "close": 2.87912, "volume": 153482.0}, {"date": "2006-06-15", "close": 2.87912, "volume": 273221.0}, {"date": "2006-06-16", "close": 2.90394, "volume": 213139.0}, {"date": "2006-06-19", "close": 2.82948, "volume": 67295.0}, {"date": "2006-06-20", "close": 2.82948, "volume": 145551.0}, {"date": "2006-06-21", "close": 2.77984, "volume": 45438.0}, {"date": "2006-06-22", "close": 2.7302, "volume": 191653.0}, {"date": "2006-06-23", "close": 2.6061, "volume": 127487.0}, {"date": "2006-06-26", "close": 2.45718, "volume": 217335.0}, {"date": "2006-06-27", "close": 2.38272, "volume": 397170.0}, {"date": "2006-06-28", "close": 2.50682, "volume": 116299.0}, {"date": "2006-06-29", "close": 2.68056, "volume": 191100.0}, {"date": "2006-06-30", "close": 2.68056, "volume": 298280.0}, {"date": "2006-07-03", "close": 2.6061, "volume": 105692.0}, {"date": "2006-07-04", "close": 2.65574, "volume": 108320.0}, {"date": "2006-07-05", "close": 2.68056, "volume": 121197.0}, {"date": "2006-07-06", "close": 2.63092, "volume": 115552.0}, {"date": "2006-07-07", "close": 2.6061, "volume": 113239.0}, {"date": "2006-07-10", "close": 2.58128, "volume": 52516.0}, {"date": "2006-07-11", "close": 2.58128, "volume": 125406.0}, {"date": "2006-07-12", "close": 2.63092, "volume": 109657.0}, {"date": "2006-07-13", "close": 2.75502, "volume": 78577.0}, {"date": "2006-07-14", "close": 2.75502, "volume": 70984.0}, {"date": "2006-07-17", "close": 2.77984, "volume": 59262.0}, {"date": "2006-07-18", "close": 2.82948, "volume": 48811.0}, {"date": "2006-07-19", "close": 2.75502, "volume": 29489.0}, {"date": "2006-07-20", "close": 2.7302, "volume": 67013.0}, {"date": "2006-07-21", "close": 2.75502, "volume": 22229.0}, {"date": "2006-07-24", "close": 2.77984, "volume": 29180.0}, {"date": "2006-07-25", "close": 2.65574, "volume": 3697.0}, {"date": "2006-07-26", "close": 2.63092, "volume": 167715.0}, {"date": "2006-07-27", "close": 2.68056, "volume": 100157.0}, {"date": "2006-07-28", "close": 2.75502, "volume": 11066.0}, {"date": "2006-07-31", "close": 2.70538, "volume": 1847.0}, {"date": "2006-08-01", "close": 2.75502, "volume": 29431.0}, {"date": "2006-08-02", "close": 2.70538, "volume": 19702.0}, {"date": "2006-08-03", "close": 2.77984, "volume": 11543.0}, {"date": "2006-08-04", "close": 2.7302, "volume": 13318.0}, {"date": "2006-08-07", "close": 2.70538, "volume": 13713.0}, {"date": "2006-08-08", "close": 2.65574, "volume": 39305.0}, {"date": "2006-08-09", "close": 2.58128, "volume": 95587.0}, {"date": "2006-08-10", "close": 2.50682, "volume": 13447.0}, {"date": "2006-08-11", "close": 2.482, "volume": 61728.0}, {"date": "2006-08-14", "close": 2.482, "volume": 111604.0}, {"date": "2006-08-15", "close": 2.482, "volume": 70844.0}, {"date": "2006-08-16", "close": 2.45718, "volume": 67433.0}, {"date": "2006-08-17", "close": 2.45718, "volume": 687945.0}, {"date": "2006-08-18", "close": 2.482, "volume": 85207.0}, {"date": "2006-08-21", "close": 2.7302, "volume": 106380.0}, {"date": "2006-08-22", "close": 2.75502, "volume": 66961.0}, {"date": "2006-08-23", "close": 2.68056, "volume": 27124.0}, {"date": "2006-08-24", "close": 2.7302, "volume": 51013.0}, {"date": "2006-08-25", "close": 2.75502, "volume": 102289.0}, {"date": "2006-08-28", "close": 2.77984, "volume": 43781.0}, {"date": "2006-08-29", "close": 2.7302, "volume": 72393.0}, {"date": "2006-08-30", "close": 2.75502, "volume": 15033.0}, {"date": "2006-08-31", "close": 2.75502, "volume": 50415.0}, {"date": "2006-09-01", "close": 2.7302, "volume": 32051.0}, {"date": "2006-09-04", "close": 2.7302, "volume": 22562.0}, {"date": "2006-09-05", "close": 2.7302, "volume": 50550.0}, {"date": "2006-09-06", "close": 2.7302, "volume": 37976.0}, {"date": "2006-09-07", "close": 2.70538, "volume": 19858.0}, {"date": "2006-09-08", "close": 2.7302, "volume": 34191.0}, {"date": "2006-09-11", "close": 2.70538, "volume": 25906.0}, {"date": "2006-09-12", "close": 2.75502, "volume": 21934.0}, {"date": "2006-09-13", "close": 2.77984, "volume": 30792.0}, {"date": "2006-09-14", "close": 2.77984, "volume": 12490.0}, {"date": "2006-09-15", "close": 2.77984, "volume": 4835.0}, {"date": "2006-09-18", "close": 2.82948, "volume": 125001.0}, {"date": "2006-09-19", "close": 2.80466, "volume": 59071.0}, {"date": "2006-09-20", "close": 2.75502, "volume": 73343.0}, {"date": "2006-09-21", "close": 2.77984, "volume": 73768.0}, {"date": "2006-09-22", "close": 2.77984, "volume": 57135.0}, {"date": "2006-09-25", "close": 2.68056, "volume": 32593.0}, {"date": "2006-09-26", "close": 2.58128, "volume": 83020.0}, {"date": "2006-09-27", "close": 2.70538, "volume": 49017.0}, {"date": "2006-09-28", "close": 2.7302, "volume": 35905.0}, {"date": "2006-09-29", "close": 2.70538, "volume": 23023.0}, {"date": "2006-10-02", "close": 2.7302, "volume": 10294.0}, {"date": "2006-10-03", "close": 2.77984, "volume": 26055.0}, {"date": "2006-10-04", "close": 2.80466, "volume": 15123.0}, {"date": "2006-10-05", "close": 2.68056, "volume": 38807.0}, {"date": "2006-10-06", "close": 2.77984, "volume": 25630.0}, {"date": "2006-10-09", "close": 2.7302, "volume": 111797.0}, {"date": "2006-10-10", "close": 2.70538, "volume": 49463.0}, {"date": "2006-10-11", "close": 2.70538, "volume": 50039.0}, {"date": "2006-10-12", "close": 2.7302, "volume": 47802.0}, {"date": "2006-10-13", "close": 2.75502, "volume": 43953.0}, {"date": "2006-10-16", "close": 2.7302, "volume": 39263.0}, {"date": "2006-10-17", "close": 2.7302, "volume": 37268.0}, {"date": "2006-10-18", "close": 2.70538, "volume": 26977.0}, {"date": "2006-10-19", "close": 2.70538, "volume": 30629.0}, {"date": "2006-10-20", "close": 2.63092, "volume": 149514.0}, {"date": "2006-10-23", "close": 2.63092, "volume": 37378.0}, {"date": "2006-10-24", "close": 2.65574, "volume": 55454.0}, {"date": "2006-10-25", "close": 2.6061, "volume": 35031.0}, {"date": "2006-10-26", "close": 2.63092, "volume": 32285.0}, {"date": "2006-10-27", "close": 2.63092, "volume": 27449.0}, {"date": "2006-10-30", "close": 2.58128, "volume": 76038.0}, {"date": "2006-10-31", "close": 2.58128, "volume": 47164.0}, {"date": "2006-11-01", "close": 2.65574, "volume": 62196.0}, {"date": "2006-11-02", "close": 2.68056, "volume": 80835.0}, {"date": "2006-11-03", "close": 2.75502, "volume": 41778.0}, {"date": "2006-11-06", "close": 2.90394, "volume": 117716.0}, {"date": "2006-11-07", "close": 2.87912, "volume": 62690.0}, {"date": "2006-11-08", "close": 2.82948, "volume": 101224.0}, {"date": "2006-11-09", "close": 2.82948, "volume": 69903.0}, {"date": "2006-11-10", "close": 2.8543, "volume": 117901.0}, {"date": "2006-11-13", "close": 2.68056, "volume": 101520.0}, {"date": "2006-11-14", "close": 2.63092, "volume": 85293.0}, {"date": "2006-11-15", "close": 2.6061, "volume": 259546.0}, {"date": "2006-11-16", "close": 2.58128, "volume": 234734.0}, {"date": "2006-11-17", "close": 2.68056, "volume": 736772.0}, {"date": "2006-11-20", "close": 2.75502, "volume": 376236.0}, {"date": "2006-11-21", "close": 2.82948, "volume": 326096.0}, {"date": "2006-11-22", "close": 2.8543, "volume": 248457.0}, {"date": "2006-11-23", "close": 2.80466, "volume": 115049.0}, {"date": "2006-11-24", "close": 2.70538, "volume": 170344.0}, {"date": "2006-11-27", "close": 2.7302, "volume": 418712.0}, {"date": "2006-11-28", "close": 2.70538, "volume": 192696.0}, {"date": "2006-11-29", "close": 2.7302, "volume": 139926.0}, {"date": "2006-11-30", "close": 2.8543, "volume": 67150.0}, {"date": "2006-12-01", "close": 2.82948, "volume": 94035.0}, {"date": "2006-12-04", "close": 2.77984, "volume": 101543.0}, {"date": "2006-12-05", "close": 2.75502, "volume": 119322.0}, {"date": "2006-12-06", "close": 2.75502, "volume": 64116.0}, {"date": "2006-12-07", "close": 2.68056, "volume": 105496.0}, {"date": "2006-12-08", "close": 2.68056, "volume": 85306.0}, {"date": "2006-12-11", "close": 2.63092, "volume": 283924.0}, {"date": "2006-12-12", "close": 2.58128, "volume": 394165.0}, {"date": "2006-12-13", "close": 2.6061, "volume": 1472251.0}, {"date": "2006-12-14", "close": 2.63092, "volume": 175751.0}, {"date": "2006-12-15", "close": 2.65574, "volume": 149522.0}, {"date": "2006-12-18", "close": 2.65574, "volume": 70663.0}, {"date": "2006-12-19", "close": 2.70538, "volume": 62542.0}, {"date": "2006-12-20", "close": 2.65574, "volume": 40094.0}, {"date": "2006-12-21", "close": 2.70538, "volume": 57905.0}, {"date": "2006-12-22", "close": 2.68056, "volume": 37842.0}, {"date": "2006-12-27", "close": 2.65574, "volume": 77075.0}, {"date": "2006-12-28", "close": 2.75502, "volume": 421664.0}, {"date": "2006-12-29", "close": 2.7302, "volume": 76345.0}, {"date": "2007-01-02", "close": 2.7302, "volume": 108194.0}, {"date": "2007-01-03", "close": 2.77984, "volume": 171013.0}, {"date": "2007-01-04", "close": 2.82948, "volume": 96167.0}, {"date": "2007-01-05", "close": 2.90394, "volume": 96532.0}, {"date": "2007-01-08", "close": 2.90394, "volume": 108868.0}, {"date": "2007-01-09", "close": 2.87912, "volume": 59132.0}, {"date": "2007-01-10", "close": 2.87912, "volume": 88511.0}, {"date": "2007-01-11", "close": 2.92876, "volume": 60360.0}, {"date": "2007-01-12", "close": 3.02804, "volume": 290609.0}, {"date": "2007-01-15", "close": 3.25142, "volume": 407808.0}, {"date": "2007-01-16", "close": 3.17696, "volume": 208776.0}, {"date": "2007-01-17", "close": 3.15214, "volume": 215985.0}, {"date": "2007-01-18", "close": 3.20178, "volume": 109160.0}, {"date": "2007-01-19", "close": 3.20178, "volume": 58320.0}, {"date": "2007-01-22", "close": 3.17696, "volume": 104950.0}, {"date": "2007-01-23", "close": 3.12732, "volume": 70357.0}, {"date": "2007-01-24", "close": 3.12732, "volume": 47084.0}, {"date": "2007-01-25", "close": 3.12732, "volume": 56729.0}, {"date": "2007-01-29", "close": 3.15214, "volume": 34451.0}, {"date": "2007-01-30", "close": 3.12732, "volume": 80163.0}, {"date": "2007-01-31", "close": 3.12732, "volume": 50498.0}, {"date": "2007-02-01", "close": 3.12732, "volume": 86145.0}, {"date": "2007-02-02", "close": 3.02804, "volume": 144848.0}, {"date": "2007-02-05", "close": 3.12732, "volume": 87130.0}, {"date": "2007-02-06", "close": 3.1025, "volume": 54445.0}, {"date": "2007-02-07", "close": 3.07768, "volume": 68911.0}, {"date": "2007-02-08", "close": 3.05286, "volume": 73553.0}, {"date": "2007-02-09", "close": 3.05286, "volume": 77158.0}, {"date": "2007-02-12", "close": 3.02804, "volume": 48102.0}, {"date": "2007-02-13", "close": 3.00322, "volume": 77522.0}, {"date": "2007-02-14", "close": 3.05286, "volume": 89239.0}, {"date": "2007-02-15", "close": 3.15214, "volume": 123632.0}, {"date": "2007-02-16", "close": 3.15214, "volume": 79138.0}, {"date": "2007-02-19", "close": 3.12732, "volume": 80632.0}, {"date": "2007-02-20", "close": 3.20178, "volume": 75011.0}, {"date": "2007-02-21", "close": 3.20178, "volume": 82143.0}, {"date": "2007-02-22", "close": 3.37552, "volume": 275472.0}, {"date": "2007-02-23", "close": 3.32588, "volume": 138268.0}, {"date": "2007-02-26", "close": 3.37552, "volume": 216506.0}, {"date": "2007-02-27", "close": 3.4748, "volume": 87858.0}, {"date": "2007-02-28", "close": 3.32588, "volume": 291201.0}, {"date": "2007-03-01", "close": 3.40034, "volume": 38964.0}, {"date": "2007-03-02", "close": 3.40034, "volume": 90829.0}, {"date": "2007-03-05", "close": 3.27624, "volume": 205862.0}, {"date": "2007-03-06", "close": 3.42516, "volume": 112330.0}, {"date": "2007-03-07", "close": 3.57408, "volume": 104780.0}, {"date": "2007-03-08", "close": 3.52444, "volume": 49985.0}, {"date": "2007-03-09", "close": 3.52444, "volume": 28926.0}, {"date": "2007-03-12", "close": 3.57408, "volume": 23453.0}, {"date": "2007-03-13", "close": 3.42516, "volume": 31918.0}, {"date": "2007-03-14", "close": 3.57408, "volume": 100467.0}, {"date": "2007-03-15", "close": 3.52444, "volume": 33839.0}, {"date": "2007-03-16", "close": 3.4748, "volume": 99733.0}, {"date": "2007-03-19", "close": 3.52444, "volume": 72633.0}, {"date": "2007-03-20", "close": 3.52444, "volume": 406185.0}, {"date": "2007-03-21", "close": 3.62372, "volume": 76946.0}, {"date": "2007-03-22", "close": 3.4748, "volume": 79618.0}, {"date": "2007-03-23", "close": 3.57408, "volume": 50013.0}, {"date": "2007-03-26", "close": 3.62372, "volume": 212350.0}, {"date": "2007-03-27", "close": 3.57408, "volume": 71014.0}, {"date": "2007-03-28", "close": 3.4748, "volume": 63984.0}, {"date": "2007-03-29", "close": 3.40034, "volume": 150767.0}, {"date": "2007-03-30", "close": 3.4748, "volume": 85707.0}, {"date": "2007-04-02", "close": 3.54926, "volume": 43142.0}, {"date": "2007-04-03", "close": 3.4748, "volume": 62209.0}, {"date": "2007-04-04", "close": 3.44998, "volume": 50588.0}, {"date": "2007-04-05", "close": 3.37552, "volume": 48468.0}, {"date": "2007-04-10", "close": 3.4748, "volume": 82349.0}, {"date": "2007-04-11", "close": 3.40034, "volume": 65004.0}, {"date": "2007-04-12", "close": 3.37552, "volume": 60844.0}, {"date": "2007-04-13", "close": 3.40034, "volume": 27246.0}, {"date": "2007-04-16", "close": 3.40034, "volume": 59365.0}, {"date": "2007-04-17", "close": 3.40034, "volume": 125711.0}, {"date": "2007-04-18", "close": 3.37552, "volume": 42813.0}, {"date": "2007-04-19", "close": 3.32588, "volume": 44995.0}, {"date": "2007-04-20", "close": 3.2266, "volume": 64649.0}, {"date": "2007-04-23", "close": 3.15214, "volume": 159105.0}, {"date": "2007-04-24", "close": 2.9784, "volume": 130191.0}, {"date": "2007-04-26", "close": 3.07768, "volume": 63436.0}, {"date": "2007-04-27", "close": 3.07768, "volume": 17736.0}, {"date": "2007-04-30", "close": 3.12732, "volume": 63820.0}, {"date": "2007-05-01", "close": 3.20178, "volume": 44362.0}, {"date": "2007-05-02", "close": 3.17696, "volume": 25843.0}, {"date": "2007-05-03", "close": 3.25142, "volume": 36996.0}, {"date": "2007-05-04", "close": 3.25142, "volume": 24838.0}, {"date": "2007-05-07", "close": 3.2266, "volume": 36414.0}, {"date": "2007-05-08", "close": 3.27624, "volume": 62976.0}, {"date": "2007-05-09", "close": 3.15214, "volume": 23022.0}, {"date": "2007-05-10", "close": 3.2266, "volume": 42741.0}, {"date": "2007-05-11", "close": 3.17696, "volume": 17325.0}, {"date": "2007-05-14", "close": 3.12732, "volume": 29842.0}, {"date": "2007-05-15", "close": 3.12732, "volume": 26762.0}, {"date": "2007-05-16", "close": 3.2266, "volume": 79183.0}, {"date": "2007-05-17", "close": 3.20178, "volume": 10774.0}, {"date": "2007-05-18", "close": 3.20178, "volume": 40485.0}, {"date": "2007-05-21", "close": 3.17696, "volume": 82463.0}, {"date": "2007-05-22", "close": 3.2266, "volume": 43080.0}, {"date": "2007-05-23", "close": 3.17696, "volume": 43651.0}, {"date": "2007-05-24", "close": 3.17696, "volume": 42558.0}, {"date": "2007-05-25", "close": 3.17696, "volume": 16511.0}, {"date": "2007-05-28", "close": 3.2266, "volume": 56838.0}, {"date": "2007-05-29", "close": 3.20178, "volume": 14103.0}, {"date": "2007-05-30", "close": 3.2266, "volume": 39870.0}, {"date": "2007-05-31", "close": 3.17696, "volume": 35170.0}, {"date": "2007-06-01", "close": 3.2266, "volume": 39768.0}, {"date": "2007-06-04", "close": 3.17696, "volume": 40616.0}, {"date": "2007-06-05", "close": 3.17696, "volume": 38601.0}, {"date": "2007-06-06", "close": 3.25142, "volume": 133039.0}, {"date": "2007-06-07", "close": 3.27624, "volume": 16880.0}, {"date": "2007-06-08", "close": 3.2266, "volume": 10261.0}, {"date": "2007-06-12", "close": 3.2266, "volume": 30157.0}, {"date": "2007-06-13", "close": 3.2266, "volume": 48194.0}, {"date": "2007-06-14", "close": 3.20178, "volume": 26551.0}, {"date": "2007-06-15", "close": 3.15214, "volume": 112698.0}, {"date": "2007-06-18", "close": 3.05286, "volume": 136263.0}, {"date": "2007-06-19", "close": 3.00322, "volume": 85769.0}, {"date": "2007-06-20", "close": 3.00322, "volume": 109315.0}, {"date": "2007-06-21", "close": 2.9784, "volume": 174952.0}, {"date": "2007-06-22", "close": 3.02804, "volume": 181037.0}, {"date": "2007-06-25", "close": 3.07768, "volume": 147496.0}, {"date": "2007-06-26", "close": 3.00322, "volume": 90828.0}, {"date": "2007-06-27", "close": 2.9784, "volume": 106913.0}, {"date": "2007-06-28", "close": 3.02804, "volume": 69621.0}, {"date": "2007-06-29", "close": 3.12732, "volume": 107154.0}, {"date": "2007-07-02", "close": 3.05286, "volume": 202514.0}, {"date": "2007-07-03", "close": 3.07768, "volume": 117107.0}, {"date": "2007-07-04", "close": 3.1025, "volume": 48599.0}, {"date": "2007-07-05", "close": 3.02804, "volume": 337019.0}, {"date": "2007-07-06", "close": 3.12732, "volume": 163276.0}, {"date": "2007-07-09", "close": 3.12732, "volume": 226670.0}, {"date": "2007-07-10", "close": 3.2266, "volume": 92133.0}, {"date": "2007-07-11", "close": 3.2266, "volume": 35041.0}, {"date": "2007-07-12", "close": 3.37552, "volume": 58964.0}, {"date": "2007-07-13", "close": 3.30106, "volume": 24818.0}, {"date": "2007-07-16", "close": 3.27624, "volume": 27355.0}, {"date": "2007-07-17", "close": 3.37552, "volume": 111554.0}, {"date": "2007-07-18", "close": 3.3507, "volume": 18322.0}, {"date": "2007-07-19", "close": 3.3507, "volume": 32698.0}, {"date": "2007-07-20", "close": 3.37552, "volume": 84559.0}, {"date": "2007-07-23", "close": 3.42516, "volume": 42420.0}, {"date": "2007-07-24", "close": 3.37552, "volume": 130192.0}, {"date": "2007-07-25", "close": 3.4748, "volume": 32841.0}, {"date": "2007-07-26", "close": 3.44998, "volume": 92867.0}, {"date": "2007-07-27", "close": 3.25142, "volume": 133770.0}, {"date": "2007-07-30", "close": 3.27624, "volume": 24214.0}, {"date": "2007-07-31", "close": 3.32588, "volume": 94079.0}, {"date": "2007-08-01", "close": 3.2266, "volume": 18473.0}, {"date": "2007-08-02", "close": 3.25142, "volume": 6511.0}, {"date": "2007-08-03", "close": 3.2266, "volume": 31628.0}, {"date": "2007-08-06", "close": 3.25142, "volume": 35495.0}, {"date": "2007-08-07", "close": 3.20178, "volume": 14118.0}, {"date": "2007-08-08", "close": 3.20178, "volume": 65335.0}, {"date": "2007-08-09", "close": 3.17696, "volume": 33044.0}, {"date": "2007-08-10", "close": 3.2266, "volume": 29925.0}, {"date": "2007-08-13", "close": 3.15214, "volume": 65412.0}, {"date": "2007-08-14", "close": 3.00322, "volume": 77029.0}, {"date": "2007-08-15", "close": 2.9784, "volume": 30805.0}, {"date": "2007-08-16", "close": 2.77984, "volume": 68675.0}, {"date": "2007-08-17", "close": 2.9784, "volume": 135882.0}, {"date": "2007-08-20", "close": 3.02804, "volume": 45134.0}, {"date": "2007-08-21", "close": 3.07768, "volume": 41705.0}, {"date": "2007-08-22", "close": 3.20178, "volume": 58117.0}, {"date": "2007-08-23", "close": 3.25142, "volume": 76237.0}, {"date": "2007-08-24", "close": 3.25142, "volume": 25898.0}, {"date": "2007-08-27", "close": 3.37552, "volume": 64783.0}, {"date": "2007-08-28", "close": 3.32588, "volume": 20090.0}, {"date": "2007-08-29", "close": 3.3507, "volume": 61224.0}, {"date": "2007-08-30", "close": 3.30106, "volume": 29343.0}, {"date": "2007-08-31", "close": 3.27624, "volume": 51263.0}, {"date": "2007-09-03", "close": 3.27624, "volume": 15741.0}, {"date": "2007-09-04", "close": 3.25142, "volume": 125833.0}, {"date": "2007-09-05", "close": 3.2266, "volume": 30431.0}, {"date": "2007-09-06", "close": 3.20178, "volume": 13474.0}, {"date": "2007-09-07", "close": 3.2266, "volume": 16200.0}, {"date": "2007-09-10", "close": 3.25142, "volume": 43929.0}, {"date": "2007-09-11", "close": 3.2266, "volume": 2820.0}, {"date": "2007-09-12", "close": 3.20178, "volume": 26881.0}, {"date": "2007-09-13", "close": 3.17696, "volume": 35185.0}, {"date": "2007-09-14", "close": 3.12732, "volume": 41159.0}, {"date": "2007-09-17", "close": 3.02804, "volume": 303265.0}, {"date": "2007-09-18", "close": 3.12732, "volume": 16679.0}, {"date": "2007-09-19", "close": 3.12732, "volume": 31007.0}, {"date": "2007-09-20", "close": 3.17696, "volume": 33212.0}, {"date": "2007-09-21", "close": 3.15214, "volume": 41580.0}, {"date": "2007-09-24", "close": 3.05286, "volume": 34487.0}, {"date": "2007-09-25", "close": 3.05286, "volume": 25525.0}, {"date": "2007-09-26", "close": 3.02804, "volume": 13231.0}, {"date": "2007-09-27", "close": 3.1025, "volume": 26382.0}, {"date": "2007-09-28", "close": 3.00322, "volume": 75810.0}, {"date": "2007-10-01", "close": 3.05286, "volume": 17941.0}, {"date": "2007-10-02", "close": 3.07768, "volume": 51082.0}, {"date": "2007-10-03", "close": 3.15214, "volume": 29779.0}, {"date": "2007-10-04", "close": 3.05286, "volume": 55818.0}, {"date": "2007-10-05", "close": 3.00322, "volume": 14611.0}, {"date": "2007-10-08", "close": 3.1025, "volume": 7000.0}, {"date": "2007-10-09", "close": 3.1025, "volume": 7304.0}, {"date": "2007-10-10", "close": 3.05286, "volume": 65381.0}, {"date": "2007-10-11", "close": 3.02804, "volume": 27491.0}, {"date": "2007-10-12", "close": 3.05286, "volume": 38811.0}, {"date": "2007-10-15", "close": 3.07768, "volume": 27689.0}, {"date": "2007-10-16", "close": 3.1025, "volume": 21193.0}, {"date": "2007-10-17", "close": 3.07768, "volume": 15691.0}, {"date": "2007-10-18", "close": 3.1025, "volume": 36644.0}, {"date": "2007-10-19", "close": 3.32588, "volume": 156833.0}, {"date": "2007-10-22", "close": 3.25142, "volume": 102302.0}, {"date": "2007-10-23", "close": 3.27624, "volume": 45828.0}, {"date": "2007-10-24", "close": 3.1025, "volume": 32746.0}, {"date": "2007-10-25", "close": 3.07768, "volume": 31537.0}, {"date": "2007-10-26", "close": 3.1025, "volume": 63080.0}, {"date": "2007-10-29", "close": 3.00322, "volume": 123301.0}, {"date": "2007-10-30", "close": 3.02804, "volume": 16650.0}, {"date": "2007-10-31", "close": 3.12732, "volume": 411838.0}, {"date": "2007-11-01", "close": 3.17696, "volume": 66197.0}, {"date": "2007-11-02", "close": 3.17696, "volume": 41628.0}, {"date": "2007-11-05", "close": 3.12732, "volume": 45387.0}, {"date": "2007-11-06", "close": 3.12732, "volume": 403.0}, {"date": "2007-11-07", "close": 3.07768, "volume": 53465.0}, {"date": "2007-11-08", "close": 3.05286, "volume": 24154.0}, {"date": "2007-11-09", "close": 3.07768, "volume": 63113.0}, {"date": "2007-11-12", "close": 3.00322, "volume": 50916.0}, {"date": "2007-11-13", "close": 2.9784, "volume": 51270.0}, {"date": "2007-11-14", "close": 3.02804, "volume": 43172.0}, {"date": "2007-11-15", "close": 3.02804, "volume": 41401.0}, {"date": "2007-11-16", "close": 2.9784, "volume": 58199.0}, {"date": "2007-11-19", "close": 3.02804, "volume": 30015.0}, {"date": "2007-11-20", "close": 2.9784, "volume": 44159.0}, {"date": "2007-11-21", "close": 3.02804, "volume": 10697.0}, {"date": "2007-11-22", "close": 2.95358, "volume": 35391.0}, {"date": "2007-11-23", "close": 2.9784, "volume": 17488.0}, {"date": "2007-11-26", "close": 2.9784, "volume": 17229.0}, {"date": "2007-11-27", "close": 2.9784, "volume": 8325.0}, {"date": "2007-11-28", "close": 3.07768, "volume": 27540.0}, {"date": "2007-11-29", "close": 3.00322, "volume": 36250.0}, {"date": "2007-11-30", "close": 3.07768, "volume": 35227.0}, {"date": "2007-12-03", "close": 3.12732, "volume": 84528.0}, {"date": "2007-12-04", "close": 3.17696, "volume": 77620.0}, {"date": "2007-12-05", "close": 3.12732, "volume": 53826.0}, {"date": "2007-12-06", "close": 3.15214, "volume": 42012.0}, {"date": "2007-12-07", "close": 3.15214, "volume": 25980.0}, {"date": "2007-12-10", "close": 3.17696, "volume": 43421.0}, {"date": "2007-12-11", "close": 3.1025, "volume": 95888.0}, {"date": "2007-12-12", "close": 3.12732, "volume": 36603.0}, {"date": "2007-12-13", "close": 3.20178, "volume": 69080.0}, {"date": "2007-12-14", "close": 3.20178, "volume": 92181.0}, {"date": "2007-12-17", "close": 3.2266, "volume": 60959.0}, {"date": "2007-12-18", "close": 3.17696, "volume": 37391.0}, {"date": "2007-12-19", "close": 3.1025, "volume": 49407.0}, {"date": "2007-12-20", "close": 3.15214, "volume": 40552.0}, {"date": "2007-12-21", "close": 3.37552, "volume": 250030.0}, {"date": "2007-12-24", "close": 3.52444, "volume": 157491.0}, {"date": "2007-12-27", "close": 3.4748, "volume": 22784.0}, {"date": "2007-12-28", "close": 3.54926, "volume": 6589.0}, {"date": "2007-12-31", "close": 3.54926, "volume": 102395.0}, {"date": "2008-01-02", "close": 3.52444, "volume": 25022.0}, {"date": "2008-01-03", "close": 3.4748, "volume": 77536.0}, {"date": "2008-01-04", "close": 3.4748, "volume": 10337.0}, {"date": "2008-01-07", "close": 3.49962, "volume": 85735.0}, {"date": "2008-01-08", "close": 3.64854, "volume": 55243.0}, {"date": "2008-01-09", "close": 3.57408, "volume": 51085.0}, {"date": "2008-01-10", "close": 3.5989, "volume": 158533.0}, {"date": "2008-01-11", "close": 3.52444, "volume": 46849.0}, {"date": "2008-01-14", "close": 3.49962, "volume": 80547.0}, {"date": "2008-01-15", "close": 3.52444, "volume": 65777.0}, {"date": "2008-01-16", "close": 3.4748, "volume": 57753.0}, {"date": "2008-01-17", "close": 3.52444, "volume": 85075.0}, {"date": "2008-01-18", "close": 3.42516, "volume": 88997.0}, {"date": "2008-01-21", "close": 3.4748, "volume": 159476.0}, {"date": "2008-01-22", "close": 3.37552, "volume": 181170.0}, {"date": "2008-01-23", "close": 3.30106, "volume": 57271.0}, {"date": "2008-01-24", "close": 3.30106, "volume": 53125.0}, {"date": "2008-01-25", "close": 3.4748, "volume": 51906.0}, {"date": "2008-01-29", "close": 3.42516, "volume": 22312.0}, {"date": "2008-01-30", "close": 3.42516, "volume": 25396.0}, {"date": "2008-01-31", "close": 3.57408, "volume": 38056.0}, {"date": "2008-02-01", "close": 3.57408, "volume": 41217.0}, {"date": "2008-02-04", "close": 3.67336, "volume": 53735.0}, {"date": "2008-02-05", "close": 3.69818, "volume": 11261.0}, {"date": "2008-02-06", "close": 3.69818, "volume": 23436.0}, {"date": "2008-02-07", "close": 3.5989, "volume": 16343.0}, {"date": "2008-02-08", "close": 3.57408, "volume": 24980.0}, {"date": "2008-02-11", "close": 3.67336, "volume": 27415.0}, {"date": "2008-02-12", "close": 3.54926, "volume": 6367.0}, {"date": "2008-02-13", "close": 3.62372, "volume": 14367.0}, {"date": "2008-02-14", "close": 3.54926, "volume": 16237.0}, {"date": "2008-02-15", "close": 3.49962, "volume": 20980.0}, {"date": "2008-02-18", "close": 3.54926, "volume": 17077.0}, {"date": "2008-02-19", "close": 3.723, "volume": 51733.0}, {"date": "2008-02-20", "close": 3.69818, "volume": 46541.0}, {"date": "2008-02-21", "close": 3.89674, "volume": 300190.0}, {"date": "2008-02-22", "close": 3.9712, "volume": 298772.0}, {"date": "2008-02-25", "close": 4.02084, "volume": 43468.0}, {"date": "2008-02-26", "close": 4.07048, "volume": 62703.0}, {"date": "2008-02-27", "close": 4.04566, "volume": 72528.0}, {"date": "2008-02-28", "close": 4.04566, "volume": 38814.0}, {"date": "2008-02-29", "close": 4.04566, "volume": 25176.0}, {"date": "2008-03-03", "close": 3.92156, "volume": 76199.0}, {"date": "2008-03-04", "close": 3.723, "volume": 32278.0}, {"date": "2008-03-05", "close": 3.89674, "volume": 6648.0}, {"date": "2008-03-06", "close": 3.92156, "volume": 59899.0}, {"date": "2008-03-07", "close": 3.82228, "volume": 36276.0}, {"date": "2008-03-10", "close": 3.67336, "volume": 54621.0}, {"date": "2008-03-11", "close": 3.54926, "volume": 25528.0}, {"date": "2008-03-12", "close": 3.67336, "volume": 15660.0}, {"date": "2008-03-13", "close": 3.62372, "volume": 27699.0}, {"date": "2008-03-14", "close": 3.54926, "volume": 15512.0}, {"date": "2008-03-17", "close": 3.27624, "volume": 107504.0}, {"date": "2008-03-18", "close": 3.27624, "volume": 67268.0}, {"date": "2008-03-19", "close": 3.49962, "volume": 38861.0}, {"date": "2008-03-20", "close": 3.37552, "volume": 21592.0}, {"date": "2008-03-25", "close": 3.20178, "volume": 74664.0}, {"date": "2008-03-26", "close": 3.2266, "volume": 22220.0}, {"date": "2008-03-27", "close": 3.15214, "volume": 35939.0}, {"date": "2008-03-28", "close": 3.2266, "volume": 20403.0}, {"date": "2008-03-31", "close": 3.15214, "volume": 21498.0}, {"date": "2008-04-01", "close": 3.2266, "volume": 11223.0}, {"date": "2008-04-02", "close": 3.27624, "volume": 43320.0}, {"date": "2008-04-03", "close": 3.25142, "volume": 34944.0}, {"date": "2008-04-04", "close": 3.20178, "volume": 36593.0}, {"date": "2008-04-07", "close": 3.17696, "volume": 29824.0}, {"date": "2008-04-08", "close": 3.17696, "volume": 9920.0}, {"date": "2008-04-09", "close": 3.17696, "volume": 15008.0}, {"date": "2008-04-10", "close": 3.17696, "volume": 10878.0}, {"date": "2008-04-11", "close": 3.2266, "volume": 61199.0}, {"date": "2008-04-14", "close": 3.2266, "volume": 85734.0}, {"date": "2008-04-15", "close": 3.17696, "volume": 32308.0}, {"date": "2008-04-16", "close": 3.17696, "volume": 23784.0}, {"date": "2008-04-17", "close": 3.2266, "volume": 8934.0}, {"date": "2008-04-18", "close": 3.2266, "volume": 37561.0}, {"date": "2008-04-21", "close": 3.20178, "volume": 24531.0}, {"date": "2008-04-22", "close": 3.3507, "volume": 16660.0}, {"date": "2008-04-23", "close": 3.4748, "volume": 52133.0}, {"date": "2008-04-24", "close": 3.42516, "volume": 27663.0}, {"date": "2008-04-28", "close": 3.4748, "volume": 19064.0}, {"date": "2008-04-29", "close": 3.37552, "volume": 20175.0}, {"date": "2008-04-30", "close": 3.40034, "volume": 7655.0}, {"date": "2008-05-01", "close": 3.4748, "volume": 22570.0}, {"date": "2008-05-02", "close": 3.52444, "volume": 20158.0}, {"date": "2008-05-05", "close": 3.54926, "volume": 25285.0}, {"date": "2008-05-06", "close": 3.54926, "volume": 14979.0}, {"date": "2008-05-07", "close": 3.54926, "volume": 12757.0}, {"date": "2008-05-08", "close": 3.49962, "volume": 13130.0}, {"date": "2008-05-09", "close": 3.49962, "volume": 17728.0}, {"date": "2008-05-12", "close": 3.4748, "volume": 40230.0}, {"date": "2008-05-13", "close": 3.57408, "volume": 39070.0}, {"date": "2008-05-14", "close": 3.57408, "volume": 7567.0}, {"date": "2008-05-15", "close": 3.57408, "volume": 7131.0}, {"date": "2008-05-16", "close": 3.49962, "volume": 21200.0}, {"date": "2008-05-19", "close": 3.52444, "volume": 7016.0}, {"date": "2008-05-20", "close": 3.54926, "volume": 15748.0}, {"date": "2008-05-21", "close": 3.4748, "volume": 51873.0}, {"date": "2008-05-22", "close": 3.40034, "volume": 15916.0}, {"date": "2008-05-23", "close": 3.30106, "volume": 17799.0}, {"date": "2008-05-26", "close": 3.4748, "volume": 74600.0}, {"date": "2008-05-27", "close": 3.40034, "volume": 11932.0}, {"date": "2008-05-28", "close": 3.32588, "volume": 37798.0}, {"date": "2008-05-29", "close": 3.42516, "volume": 46266.0}, {"date": "2008-05-30", "close": 3.32588, "volume": 17251.0}, {"date": "2008-06-02", "close": 3.2266, "volume": 100483.0}, {"date": "2008-06-03", "close": 3.12732, "volume": 45668.0}, {"date": "2008-06-04", "close": 3.20178, "volume": 63515.0}, {"date": "2008-06-05", "close": 3.2266, "volume": 30507.0}, {"date": "2008-06-06", "close": 3.2266, "volume": 217834.0}, {"date": "2008-06-10", "close": 3.2266, "volume": 76471.0}, {"date": "2008-06-11", "close": 3.05286, "volume": 22425.0}, {"date": "2008-06-12", "close": 2.92876, "volume": 120037.0}, {"date": "2008-06-13", "close": 2.9784, "volume": 47567.0}, {"date": "2008-06-16", "close": 2.92876, "volume": 29613.0}, {"date": "2008-06-17", "close": 2.92876, "volume": 81004.0}, {"date": "2008-06-18", "close": 2.95358, "volume": 67013.0}, {"date": "2008-06-19", "close": 3.1025, "volume": 43811.0}, {"date": "2008-06-20", "close": 3.05286, "volume": 49621.0}, {"date": "2008-06-23", "close": 2.92876, "volume": 14001.0}, {"date": "2008-06-24", "close": 2.87912, "volume": 36889.0}, {"date": "2008-06-25", "close": 2.82948, "volume": 20029.0}, {"date": "2008-06-26", "close": 2.87912, "volume": 9237.0}, {"date": "2008-06-27", "close": 2.82948, "volume": 25080.0}, {"date": "2008-06-30", "close": 2.92876, "volume": 67851.0}, {"date": "2008-07-01", "close": 2.90394, "volume": 2164.0}, {"date": "2008-07-02", "close": 2.82948, "volume": 11785.0}, {"date": "2008-07-03", "close": 2.77984, "volume": 7107.0}, {"date": "2008-07-04", "close": 2.70538, "volume": 116688.0}, {"date": "2008-07-07", "close": 2.82948, "volume": 21268.0}, {"date": "2008-07-08", "close": 2.70538, "volume": 35494.0}, {"date": "2008-07-09", "close": 2.82948, "volume": 26543.0}, {"date": "2008-07-10", "close": 2.63092, "volume": 39292.0}, {"date": "2008-07-11", "close": 2.8543, "volume": 8707.0}, {"date": "2008-07-14", "close": 2.68056, "volume": 7051.0}, {"date": "2008-07-15", "close": 2.68056, "volume": 8560.0}, {"date": "2008-07-16", "close": 2.6061, "volume": 10928.0}, {"date": "2008-07-17", "close": 2.6061, "volume": 15421.0}, {"date": "2008-07-18", "close": 2.68056, "volume": 16194.0}, {"date": "2008-07-21", "close": 2.80466, "volume": 12961.0}, {"date": "2008-07-22", "close": 2.7302, "volume": 4246.0}, {"date": "2008-07-23", "close": 2.7302, "volume": 16264.0}, {"date": "2008-07-24", "close": 2.90394, "volume": 5036.0}, {"date": "2008-07-25", "close": 2.82948, "volume": 3223.0}, {"date": "2008-07-28", "close": 2.90394, "volume": 4589.0}, {"date": "2008-07-29", "close": 2.65574, "volume": 17622.0}, {"date": "2008-07-30", "close": 2.77984, "volume": 9811.0}, {"date": "2008-07-31", "close": 2.7302, "volume": 12190.0}, {"date": "2008-08-04", "close": 2.82948, "volume": 2015.0}, {"date": "2008-08-05", "close": 2.87912, "volume": 5408.0}, {"date": "2008-08-06", "close": 2.87912, "volume": 5338.0}, {"date": "2008-08-07", "close": 2.95358, "volume": 9902.0}, {"date": "2008-08-08", "close": 2.92876, "volume": 4363.0}, {"date": "2008-08-11", "close": 2.92876, "volume": 603.0}, {"date": "2008-08-12", "close": 2.8543, "volume": 3134.0}, {"date": "2008-08-13", "close": 2.87912, "volume": 26430.0}, {"date": "2008-08-14", "close": 2.92876, "volume": 29592.0}, {"date": "2008-08-15", "close": 2.92876, "volume": 24507.0}, {"date": "2008-08-18", "close": 3.07768, "volume": 25685.0}, {"date": "2008-08-19", "close": 3.12732, "volume": 10674.0}, {"date": "2008-08-20", "close": 3.02804, "volume": 33527.0}, {"date": "2008-08-21", "close": 2.95358, "volume": 5633.0}, {"date": "2008-08-22", "close": 2.9784, "volume": 37105.0}, {"date": "2008-08-25", "close": 2.9784, "volume": 15800.0}, {"date": "2008-08-26", "close": 2.9784, "volume": 11673.0}, {"date": "2008-08-27", "close": 2.92876, "volume": 12978.0}, {"date": "2008-08-28", "close": 2.87912, "volume": 16189.0}, {"date": "2008-08-29", "close": 2.87912, "volume": 38766.0}, {"date": "2008-09-01", "close": 2.92876, "volume": 13616.0}, {"date": "2008-09-02", "close": 3.00322, "volume": 59128.0}, {"date": "2008-09-03", "close": 3.17696, "volume": 18157.0}, {"date": "2008-09-04", "close": 3.17696, "volume": 21623.0}, {"date": "2008-09-05", "close": 3.17696, "volume": 11584.0}, {"date": "2008-09-08", "close": 3.32588, "volume": 39601.0}, {"date": "2008-09-09", "close": 3.30106, "volume": 4462.0}, {"date": "2008-09-10", "close": 3.2266, "volume": 11322.0}, {"date": "2008-09-11", "close": 3.12732, "volume": 4286.0}, {"date": "2008-09-12", "close": 3.00322, "volume": 25361.0}, {"date": "2008-09-15", "close": 2.9784, "volume": 65202.0}, {"date": "2008-09-16", "close": 2.92876, "volume": 36343.0}, {"date": "2008-09-17", "close": 3.12732, "volume": 37706.0}, {"date": "2008-09-18", "close": 2.77984, "volume": 25353.0}, {"date": "2008-09-19", "close": 2.77984, "volume": 26050.0}, {"date": "2008-09-22", "close": 2.8543, "volume": 18351.0}, {"date": "2008-09-23", "close": 2.77984, "volume": 28728.0}, {"date": "2008-09-24", "close": 2.77984, "volume": 14366.0}, {"date": "2008-09-25", "close": 2.7302, "volume": 13770.0}, {"date": "2008-09-26", "close": 2.75502, "volume": 11683.0}, {"date": "2008-09-29", "close": 2.7302, "volume": 28546.0}, {"date": "2008-09-30", "close": 2.7302, "volume": 16797.0}, {"date": "2008-10-01", "close": 2.70538, "volume": 37299.0}, {"date": "2008-10-02", "close": 2.6061, "volume": 27478.0}, {"date": "2008-10-03", "close": 2.63092, "volume": 19410.0}, {"date": "2008-10-06", "close": 2.58128, "volume": 30187.0}, {"date": "2008-10-07", "close": 2.50682, "volume": 50475.0}, {"date": "2008-10-08", "close": 2.53164, "volume": 29597.0}, {"date": "2008-10-09", "close": 2.482, "volume": 119428.0}, {"date": "2008-10-10", "close": 2.28344, "volume": 57471.0}, {"date": "2008-10-13", "close": 2.45718, "volume": 55754.0}, {"date": "2008-10-14", "close": 2.53164, "volume": 44891.0}, {"date": "2008-10-15", "close": 2.482, "volume": 28787.0}, {"date": "2008-10-16", "close": 2.38272, "volume": 20024.0}, {"date": "2008-10-17", "close": 2.30826, "volume": 39726.0}, {"date": "2008-10-20", "close": 2.20898, "volume": 19017.0}, {"date": "2008-10-21", "close": 2.2338, "volume": 26259.0}, {"date": "2008-10-22", "close": 2.28344, "volume": 27785.0}, {"date": "2008-10-23", "close": 2.28344, "volume": 20951.0}, {"date": "2008-10-24", "close": 2.13452, "volume": 7474.0}, {"date": "2008-10-27", "close": 1.9856, "volume": 14360.0}, {"date": "2008-10-28", "close": 1.88632, "volume": 49223.0}, {"date": "2008-10-29", "close": 1.93596, "volume": 74456.0}, {"date": "2008-10-30", "close": 1.9856, "volume": 30479.0}, {"date": "2008-10-31", "close": 2.01042, "volume": 17665.0}, {"date": "2008-11-03", "close": 2.18416, "volume": 11652.0}, {"date": "2008-11-04", "close": 2.13452, "volume": 4263.0}, {"date": "2008-11-05", "close": 2.13452, "volume": 8956.0}, {"date": "2008-11-06", "close": 2.1097, "volume": 5208.0}, {"date": "2008-11-07", "close": 2.1097, "volume": 7743.0}, {"date": "2008-11-10", "close": 2.18416, "volume": 19876.0}, {"date": "2008-11-11", "close": 2.1097, "volume": 9972.0}, {"date": "2008-11-12", "close": 2.1097, "volume": 12569.0}, {"date": "2008-11-13", "close": 1.96078, "volume": 44776.0}, {"date": "2008-11-14", "close": 1.96078, "volume": 15210.0}, {"date": "2008-11-17", "close": 1.88632, "volume": 4356.0}, {"date": "2008-11-18", "close": 1.7374, "volume": 46896.0}, {"date": "2008-11-19", "close": 1.6133, "volume": 38318.0}, {"date": "2008-11-20", "close": 1.58848, "volume": 20488.0}, {"date": "2008-11-21", "close": 1.53884, "volume": 30144.0}, {"date": "2008-11-24", "close": 1.51402, "volume": 15930.0}, {"date": "2008-11-25", "close": 1.53884, "volume": 6178.0}, {"date": "2008-11-26", "close": 1.56366, "volume": 49602.0}, {"date": "2008-11-27", "close": 1.56366, "volume": 5812.0}, {"date": "2008-11-28", "close": 1.58848, "volume": 24104.0}, {"date": "2008-12-01", "close": 1.63812, "volume": 8356.0}, {"date": "2008-12-02", "close": 1.63812, "volume": 117.0}, {"date": "2008-12-04", "close": 1.63812, "volume": 43235.0}, {"date": "2008-12-05", "close": 1.68776, "volume": 9133.0}, {"date": "2008-12-08", "close": 1.76222, "volume": 4246.0}, {"date": "2008-12-09", "close": 1.7374, "volume": 148.0}, {"date": "2008-12-10", "close": 1.71258, "volume": 5077.0}, {"date": "2008-12-11", "close": 1.63812, "volume": 10838.0}, {"date": "2008-12-12", "close": 1.58848, "volume": 7897.0}, {"date": "2008-12-15", "close": 1.58848, "volume": 23670.0}, {"date": "2008-12-16", "close": 1.71258, "volume": 7252.0}, {"date": "2008-12-17", "close": 1.56366, "volume": 3022.0}, {"date": "2008-12-18", "close": 1.7374, "volume": 1316.0}, {"date": "2008-12-19", "close": 1.53884, "volume": 6517.0}, {"date": "2008-12-22", "close": 1.38992, "volume": 45157.0}, {"date": "2008-12-23", "close": 1.43956, "volume": 19903.0}, {"date": "2008-12-24", "close": 1.38992, "volume": 22260.0}, {"date": "2008-12-29", "close": 1.34028, "volume": 17184.0}, {"date": "2008-12-30", "close": 1.34028, "volume": 16512.0}, {"date": "2008-12-31", "close": 1.38992, "volume": 7568.0}, {"date": "2009-01-02", "close": 1.53884, "volume": 47970.0}, {"date": "2009-01-05", "close": 1.53884, "volume": 19436.0}, {"date": "2009-01-06", "close": 1.4892, "volume": 1007.0}, {"date": "2009-01-08", "close": 1.53884, "volume": 5052.0}, {"date": "2009-01-09", "close": 1.58848, "volume": 12826.0}, {"date": "2009-01-12", "close": 1.56366, "volume": 13409.0}, {"date": "2009-01-13", "close": 1.56366, "volume": 1007.0}, {"date": "2009-01-14", "close": 1.58848, "volume": 1612.0}, {"date": "2009-01-15", "close": 1.46438, "volume": 8061.0}, {"date": "2009-01-16", "close": 1.53884, "volume": 2015.0}, {"date": "2009-01-19", "close": 1.56366, "volume": 403.0}, {"date": "2009-01-20", "close": 1.56366, "volume": 4533.0}, {"date": "2009-01-21", "close": 1.4892, "volume": 10073.0}, {"date": "2009-01-22", "close": 1.4892, "volume": 7615.0}, {"date": "2009-01-23", "close": 1.43956, "volume": 12902.0}, {"date": "2009-01-27", "close": 1.41474, "volume": 15818.0}, {"date": "2009-01-28", "close": 1.41474, "volume": 3828.0}, {"date": "2009-01-29", "close": 1.3651, "volume": 23046.0}, {"date": "2009-01-30", "close": 1.29064, "volume": 7353.0}, {"date": "2009-02-02", "close": 1.29064, "volume": 40546.0}, {"date": "2009-02-03", "close": 1.241, "volume": 13031.0}, {"date": "2009-02-04", "close": 1.241, "volume": 29949.0}, {"date": "2009-02-05", "close": 1.19136, "volume": 8562.0}, {"date": "2009-02-06", "close": 1.21618, "volume": 34033.0}, {"date": "2009-02-09", "close": 1.06726, "volume": 15066.0}, {"date": "2009-02-10", "close": 1.21618, "volume": 6724.0}, {"date": "2009-02-11", "close": 1.34028, "volume": 15659.0}, {"date": "2009-02-12", "close": 1.38992, "volume": 13279.0}, {"date": "2009-02-13", "close": 1.43956, "volume": 1890.0}, {"date": "2009-02-16", "close": 1.4892, "volume": 6044.0}, {"date": "2009-02-17", "close": 1.38992, "volume": 15978.0}, {"date": "2009-02-18", "close": 1.31546, "volume": 1435.0}, {"date": "2009-02-19", "close": 1.46438, "volume": 449.0}, {"date": "2009-02-23", "close": 1.19136, "volume": 35363.0}, {"date": "2009-02-24", "close": 1.19136, "volume": 8028.0}, {"date": "2009-02-25", "close": 1.43956, "volume": 1813.0}, {"date": "2009-02-26", "close": 1.241, "volume": 22790.0}, {"date": "2009-02-27", "close": 1.1169, "volume": 22764.0}, {"date": "2009-03-02", "close": 1.06726, "volume": 27994.0}, {"date": "2009-03-03", "close": 1.09208, "volume": 11916.0}, {"date": "2009-03-04", "close": 1.241, "volume": 23380.0}, {"date": "2009-03-05", "close": 1.1169, "volume": 7977.0}, {"date": "2009-03-06", "close": 1.09208, "volume": 10073.0}, {"date": "2009-03-09", "close": 1.01762, "volume": 15171.0}, {"date": "2009-03-10", "close": 1.04244, "volume": 14565.0}, {"date": "2009-03-11", "close": 0.9928, "volume": 28187.0}, {"date": "2009-03-12", "close": 1.01762, "volume": 12650.0}, {"date": "2009-03-13", "close": 1.01762, "volume": 17606.0}, {"date": "2009-03-16", "close": 1.04244, "volume": 1416.0}, {"date": "2009-03-17", "close": 1.01762, "volume": 48348.0}, {"date": "2009-03-18", "close": 1.04244, "volume": 36506.0}, {"date": "2009-03-19", "close": 1.04244, "volume": 20684.0}, {"date": "2009-03-20", "close": 1.01762, "volume": 30095.0}, {"date": "2009-03-23", "close": 1.01762, "volume": 16867.0}, {"date": "2009-03-24", "close": 0.96798, "volume": 6994.0}, {"date": "2009-03-25", "close": 0.9928, "volume": 42317.0}, {"date": "2009-03-26", "close": 0.9928, "volume": 20633.0}, {"date": "2009-03-27", "close": 1.04244, "volume": 1048.0}, {"date": "2009-03-31", "close": 1.04244, "volume": 3626.0}, {"date": "2009-04-01", "close": 1.01762, "volume": 1813.0}, {"date": "2009-04-02", "close": 1.01762, "volume": 8058.0}, {"date": "2009-04-03", "close": 1.04244, "volume": 24376.0}, {"date": "2009-04-06", "close": 1.04244, "volume": 40189.0}, {"date": "2009-04-07", "close": 1.01762, "volume": 14786.0}, {"date": "2009-04-08", "close": 1.01762, "volume": 11986.0}, {"date": "2009-04-09", "close": 1.14172, "volume": 36973.0}, {"date": "2009-04-14", "close": 1.21618, "volume": 36363.0}, {"date": "2009-04-15", "close": 1.14172, "volume": 19914.0}, {"date": "2009-04-16", "close": 1.04244, "volume": 24980.0}, {"date": "2009-04-17", "close": 1.1169, "volume": 12030.0}, {"date": "2009-04-20", "close": 1.14172, "volume": 3425.0}, {"date": "2009-04-21", "close": 1.1169, "volume": 12142.0}, {"date": "2009-04-22", "close": 1.1169, "volume": 2158.0}, {"date": "2009-04-23", "close": 1.09208, "volume": 2820.0}, {"date": "2009-04-24", "close": 1.06726, "volume": 604.0}, {"date": "2009-04-27", "close": 1.1169, "volume": 16138.0}, {"date": "2009-04-28", "close": 1.04244, "volume": 43258.0}, {"date": "2009-04-29", "close": 1.09208, "volume": 22562.0}, {"date": "2009-04-30", "close": 1.09208, "volume": 24552.0}, {"date": "2009-05-01", "close": 1.19136, "volume": 18273.0}, {"date": "2009-05-04", "close": 1.21618, "volume": 9899.0}, {"date": "2009-05-05", "close": 1.19136, "volume": 9657.0}, {"date": "2009-05-06", "close": 1.241, "volume": 17486.0}, {"date": "2009-05-07", "close": 1.241, "volume": 17224.0}, {"date": "2009-05-08", "close": 1.241, "volume": 33541.0}, {"date": "2009-05-11", "close": 1.241, "volume": 16116.0}, {"date": "2009-05-12", "close": 1.19136, "volume": 3243.0}, {"date": "2009-05-13", "close": 1.16654, "volume": 24963.0}, {"date": "2009-05-14", "close": 1.14172, "volume": 1007.0}, {"date": "2009-05-15", "close": 1.16654, "volume": 11254.0}, {"date": "2009-05-18", "close": 1.14172, "volume": 6701.0}, {"date": "2009-05-19", "close": 1.09208, "volume": 10512.0}, {"date": "2009-05-21", "close": 1.14172, "volume": 12893.0}, {"date": "2009-05-22", "close": 1.14172, "volume": 12499.0}, {"date": "2009-05-25", "close": 1.09208, "volume": 20784.0}, {"date": "2009-05-26", "close": 1.1169, "volume": 2186.0}, {"date": "2009-05-27", "close": 1.09208, "volume": 28908.0}, {"date": "2009-05-28", "close": 1.14172, "volume": 2531.0}, {"date": "2009-05-29", "close": 1.19136, "volume": 19579.0}, {"date": "2009-06-01", "close": 1.21618, "volume": 14706.0}, {"date": "2009-06-03", "close": 1.241, "volume": 6122.0}, {"date": "2009-06-04", "close": 1.21618, "volume": 4029.0}, {"date": "2009-06-05", "close": 1.241, "volume": 40800.0}, {"date": "2009-06-09", "close": 1.241, "volume": 20804.0}, {"date": "2009-06-10", "close": 1.38992, "volume": 24319.0}, {"date": "2009-06-11", "close": 1.34028, "volume": 52253.0}, {"date": "2009-06-12", "close": 1.29064, "volume": 9670.0}, {"date": "2009-06-15", "close": 1.29064, "volume": 5471.0}, {"date": "2009-06-16", "close": 1.34028, "volume": 4271.0}, {"date": "2009-06-17", "close": 1.29064, "volume": 5294.0}, {"date": "2009-06-18", "close": 1.241, "volume": 15512.0}, {"date": "2009-06-19", "close": 1.241, "volume": 79271.0}, {"date": "2009-06-22", "close": 1.21618, "volume": 48890.0}, {"date": "2009-06-23", "close": 1.19136, "volume": 28749.0}, {"date": "2009-06-24", "close": 1.19136, "volume": 10604.0}, {"date": "2009-06-25", "close": 1.16654, "volume": 18031.0}, {"date": "2009-06-26", "close": 1.14172, "volume": 11986.0}, {"date": "2009-06-29", "close": 1.1169, "volume": 18832.0}, {"date": "2009-06-30", "close": 1.09208, "volume": 27327.0}, {"date": "2009-07-01", "close": 1.21618, "volume": 11080.0}, {"date": "2009-07-02", "close": 1.241, "volume": 4029.0}, {"date": "2009-07-03", "close": 1.241, "volume": 14651.0}, {"date": "2009-07-06", "close": 1.19136, "volume": 1465.0}, {"date": "2009-07-07", "close": 1.19136, "volume": 604.0}, {"date": "2009-07-08", "close": 1.14172, "volume": 14102.0}, {"date": "2009-07-09", "close": 1.09208, "volume": 19883.0}, {"date": "2009-07-10", "close": 1.06726, "volume": 29472.0}, {"date": "2009-07-13", "close": 1.06726, "volume": 22112.0}, {"date": "2009-07-14", "close": 1.1169, "volume": 5036.0}, {"date": "2009-07-15", "close": 1.14172, "volume": 5137.0}, {"date": "2009-07-16", "close": 1.241, "volume": 21757.0}, {"date": "2009-07-17", "close": 1.241, "volume": 10073.0}, {"date": "2009-07-20", "close": 1.26582, "volume": 6493.0}, {"date": "2009-07-21", "close": 1.34028, "volume": 12262.0}, {"date": "2009-07-22", "close": 1.34028, "volume": 3944.0}, {"date": "2009-07-23", "close": 1.19136, "volume": 13874.0}, {"date": "2009-07-24", "close": 1.241, "volume": 10115.0}, {"date": "2009-07-27", "close": 1.21618, "volume": 21958.0}, {"date": "2009-07-28", "close": 1.26582, "volume": 6044.0}, {"date": "2009-07-29", "close": 1.34028, "volume": 1007.0}, {"date": "2009-07-30", "close": 1.26582, "volume": 4835.0}, {"date": "2009-07-31", "close": 1.3651, "volume": 29682.0}, {"date": "2009-08-03", "close": 1.34028, "volume": 28560.0}, {"date": "2009-08-04", "close": 1.43956, "volume": 27758.0}, {"date": "2009-08-05", "close": 1.46438, "volume": 12046.0}, {"date": "2009-08-06", "close": 1.46438, "volume": 20374.0}, {"date": "2009-08-07", "close": 1.46438, "volume": 3425.0}, {"date": "2009-08-10", "close": 1.46438, "volume": 32685.0}, {"date": "2009-08-11", "close": 1.4892, "volume": 1479.0}, {"date": "2009-08-12", "close": 1.41474, "volume": 13306.0}, {"date": "2009-08-13", "close": 1.58848, "volume": 8886.0}, {"date": "2009-08-14", "close": 1.66294, "volume": 30028.0}, {"date": "2009-08-17", "close": 1.76222, "volume": 26119.0}, {"date": "2009-08-18", "close": 1.66294, "volume": 15984.0}, {"date": "2009-08-19", "close": 1.63812, "volume": 22137.0}, {"date": "2009-08-20", "close": 1.68776, "volume": 20916.0}, {"date": "2009-08-21", "close": 1.63812, "volume": 36611.0}, {"date": "2009-08-24", "close": 1.63812, "volume": 122940.0}, {"date": "2009-08-25", "close": 1.81186, "volume": 31964.0}, {"date": "2009-08-26", "close": 1.88632, "volume": 74234.0}, {"date": "2009-08-27", "close": 1.83668, "volume": 74332.0}, {"date": "2009-08-28", "close": 1.9856, "volume": 25236.0}, {"date": "2009-08-31", "close": 2.01042, "volume": 27112.0}, {"date": "2009-09-01", "close": 2.08488, "volume": 60765.0}, {"date": "2009-09-02", "close": 1.9856, "volume": 31230.0}, {"date": "2009-09-03", "close": 1.93596, "volume": 14434.0}, {"date": "2009-09-04", "close": 1.93596, "volume": 14136.0}, {"date": "2009-09-07", "close": 1.93596, "volume": 79387.0}, {"date": "2009-09-08", "close": 1.96078, "volume": 19529.0}, {"date": "2009-09-09", "close": 2.01042, "volume": 21265.0}, {"date": "2009-09-10", "close": 2.06006, "volume": 12427.0}, {"date": "2009-09-11", "close": 2.03524, "volume": 27468.0}, {"date": "2009-09-14", "close": 2.18416, "volume": 13257.0}, {"date": "2009-09-15", "close": 2.13452, "volume": 5095.0}, {"date": "2009-09-16", "close": 2.25862, "volume": 19198.0}, {"date": "2009-09-17", "close": 2.33308, "volume": 24392.0}, {"date": "2009-09-18", "close": 2.482, "volume": 87984.0}, {"date": "2009-09-21", "close": 2.43236, "volume": 23626.0}, {"date": "2009-09-22", "close": 2.45718, "volume": 15980.0}, {"date": "2009-09-23", "close": 2.38272, "volume": 8355.0}, {"date": "2009-09-24", "close": 2.3579, "volume": 8571.0}, {"date": "2009-09-25", "close": 2.40754, "volume": 43087.0}, {"date": "2009-09-28", "close": 2.33308, "volume": 11711.0}, {"date": "2009-09-29", "close": 2.33308, "volume": 42286.0}, {"date": "2009-09-30", "close": 2.2338, "volume": 15749.0}, {"date": "2009-10-01", "close": 2.15934, "volume": 64684.0}, {"date": "2009-10-02", "close": 2.08488, "volume": 12909.0}, {"date": "2009-10-05", "close": 1.93596, "volume": 39434.0}, {"date": "2009-10-06", "close": 2.01042, "volume": 13972.0}, {"date": "2009-10-07", "close": 2.03524, "volume": 6490.0}, {"date": "2009-10-08", "close": 2.06006, "volume": 6235.0}, {"date": "2009-10-09", "close": 1.9856, "volume": 19619.0}, {"date": "2009-10-12", "close": 2.03524, "volume": 6633.0}, {"date": "2009-10-13", "close": 2.03524, "volume": 8325.0}, {"date": "2009-10-14", "close": 2.06006, "volume": 49597.0}, {"date": "2009-10-15", "close": 2.15934, "volume": 25947.0}, {"date": "2009-10-16", "close": 2.28344, "volume": 23809.0}, {"date": "2009-10-19", "close": 2.33308, "volume": 17210.0}, {"date": "2009-10-20", "close": 2.30826, "volume": 12431.0}, {"date": "2009-10-21", "close": 2.2338, "volume": 2317.0}, {"date": "2009-10-22", "close": 2.28344, "volume": 11728.0}, {"date": "2009-10-26", "close": 2.28344, "volume": 4654.0}, {"date": "2009-10-27", "close": 2.25862, "volume": 18682.0}, {"date": "2009-10-28", "close": 2.25862, "volume": 17378.0}, {"date": "2009-10-29", "close": 2.08488, "volume": 31587.0}, {"date": "2009-10-30", "close": 2.2338, "volume": 7238.0}, {"date": "2009-11-02", "close": 2.13452, "volume": 11712.0}, {"date": "2009-11-04", "close": 2.03524, "volume": 2685.0}, {"date": "2009-11-05", "close": 2.20898, "volume": 34862.0}, {"date": "2009-11-09", "close": 2.06006, "volume": 5818.0}, {"date": "2009-11-10", "close": 2.08488, "volume": 9852.0}, {"date": "2009-11-11", "close": 2.13452, "volume": 3828.0}, {"date": "2009-11-12", "close": 2.15934, "volume": 6044.0}, {"date": "2009-11-13", "close": 2.15934, "volume": 2393.0}, {"date": "2009-11-16", "close": 2.15934, "volume": 18443.0}, {"date": "2009-11-17", "close": 2.13452, "volume": 5902.0}, {"date": "2009-11-18", "close": 2.18416, "volume": 12413.0}, {"date": "2009-11-19", "close": 2.13452, "volume": 2015.0}, {"date": "2009-11-20", "close": 2.13452, "volume": 6044.0}, {"date": "2009-11-23", "close": 2.08488, "volume": 19450.0}, {"date": "2009-11-24", "close": 2.08488, "volume": 5036.0}, {"date": "2009-11-26", "close": 2.13452, "volume": 5019.0}, {"date": "2009-11-27", "close": 2.03524, "volume": 17312.0}, {"date": "2009-11-30", "close": 2.03524, "volume": 16116.0}, {"date": "2009-12-01", "close": 2.01042, "volume": 7944.0}, {"date": "2009-12-02", "close": 2.03524, "volume": 15259.0}, {"date": "2009-12-03", "close": 1.9856, "volume": 64301.0}, {"date": "2009-12-04", "close": 1.93596, "volume": 16653.0}, {"date": "2009-12-07", "close": 1.83668, "volume": 36639.0}, {"date": "2009-12-08", "close": 1.88632, "volume": 34247.0}, {"date": "2009-12-09", "close": 1.88632, "volume": 544.0}, {"date": "2009-12-10", "close": 1.9856, "volume": 14135.0}, {"date": "2009-12-11", "close": 1.9856, "volume": 8528.0}, {"date": "2009-12-14", "close": 1.91114, "volume": 5572.0}, {"date": "2009-12-15", "close": 1.88632, "volume": 2508.0}, {"date": "2009-12-16", "close": 1.93596, "volume": 4863.0}, {"date": "2009-12-17", "close": 1.91114, "volume": 15517.0}, {"date": "2009-12-18", "close": 1.91114, "volume": 4687.0}, {"date": "2009-12-21", "close": 1.88632, "volume": 17838.0}, {"date": "2009-12-22", "close": 1.8615, "volume": 9157.0}, {"date": "2009-12-23", "close": 1.91114, "volume": 12057.0}, {"date": "2009-12-24", "close": 1.83668, "volume": 7785.0}, {"date": "2009-12-29", "close": 1.83668, "volume": 1511.0}, {"date": "2009-12-31", "close": 1.81186, "volume": 8058.0}, {"date": "2010-01-04", "close": 1.9856, "volume": 28002.0}, {"date": "2010-01-05", "close": 1.9856, "volume": 22002.0}, {"date": "2010-01-06", "close": 1.93596, "volume": 11971.0}, {"date": "2010-01-07", "close": 1.9856, "volume": 6749.0}, {"date": "2010-01-08", "close": 1.93596, "volume": 13267.0}, {"date": "2010-01-11", "close": 1.96078, "volume": 8587.0}, {"date": "2010-01-12", "close": 1.93596, "volume": 21709.0}, {"date": "2010-01-13", "close": 1.96078, "volume": 6018.0}, {"date": "2010-01-14", "close": 1.93596, "volume": 11972.0}, {"date": "2010-01-15", "close": 2.01042, "volume": 7655.0}, {"date": "2010-01-18", "close": 1.93596, "volume": 13399.0}, {"date": "2010-01-19", "close": 1.88632, "volume": 23864.0}, {"date": "2010-01-20", "close": 1.8615, "volume": 15640.0}, {"date": "2010-01-21", "close": 1.8615, "volume": 25556.0}, {"date": "2010-01-22", "close": 1.8615, "volume": 1914.0}, {"date": "2010-01-25", "close": 1.81186, "volume": 18332.0}, {"date": "2010-01-27", "close": 1.93596, "volume": 24778.0}, {"date": "2010-01-28", "close": 1.88632, "volume": 8058.0}, {"date": "2010-01-29", "close": 1.93596, "volume": 19159.0}, {"date": "2010-02-01", "close": 1.93596, "volume": 22106.0}, {"date": "2010-02-02", "close": 1.9856, "volume": 63022.0}, {"date": "2010-02-03", "close": 2.1097, "volume": 45371.0}, {"date": "2010-02-04", "close": 2.13452, "volume": 20246.0}, {"date": "2010-02-05", "close": 2.03524, "volume": 87799.0}, {"date": "2010-02-08", "close": 2.03524, "volume": 8344.0}, {"date": "2010-02-09", "close": 2.01042, "volume": 25631.0}, {"date": "2010-02-10", "close": 1.9856, "volume": 7197.0}, {"date": "2010-02-11", "close": 2.03524, "volume": 16440.0}, {"date": "2010-02-12", "close": 1.9856, "volume": 11604.0}, {"date": "2010-02-15", "close": 1.9856, "volume": 12591.0}, {"date": "2010-02-16", "close": 2.03524, "volume": 18655.0}, {"date": "2010-02-17", "close": 2.03524, "volume": 16856.0}, {"date": "2010-02-18", "close": 2.03524, "volume": 11714.0}, {"date": "2010-02-19", "close": 2.03524, "volume": 34380.0}, {"date": "2010-02-22", "close": 2.1097, "volume": 30758.0}, {"date": "2010-02-23", "close": 2.03524, "volume": 41554.0}, {"date": "2010-02-24", "close": 2.03524, "volume": 10677.0}, {"date": "2010-02-25", "close": 1.9856, "volume": 5399.0}, {"date": "2010-02-26", "close": 1.93596, "volume": 7272.0}, {"date": "2010-03-01", "close": 1.9856, "volume": 8300.0}, {"date": "2010-03-02", "close": 1.9856, "volume": 6117.0}, {"date": "2010-03-03", "close": 2.01042, "volume": 19843.0}, {"date": "2010-03-04", "close": 2.01042, "volume": 29412.0}, {"date": "2010-03-05", "close": 2.03524, "volume": 3908.0}, {"date": "2010-03-08", "close": 1.9856, "volume": 10681.0}, {"date": "2010-03-09", "close": 1.9856, "volume": 15357.0}, {"date": "2010-03-10", "close": 2.03524, "volume": 10532.0}, {"date": "2010-03-11", "close": 2.01042, "volume": 15869.0}, {"date": "2010-03-12", "close": 2.01042, "volume": 3928.0}, {"date": "2010-03-15", "close": 2.01042, "volume": 953.0}, {"date": "2010-03-16", "close": 1.9856, "volume": 16170.0}, {"date": "2010-03-17", "close": 2.01042, "volume": 4987.0}, {"date": "2010-03-18", "close": 1.9856, "volume": 3877.0}, {"date": "2010-03-19", "close": 2.01042, "volume": 11441.0}, {"date": "2010-03-22", "close": 1.96078, "volume": 6044.0}, {"date": "2010-03-24", "close": 1.96078, "volume": 12591.0}, {"date": "2010-03-25", "close": 1.93596, "volume": 14071.0}, {"date": "2010-03-26", "close": 1.91114, "volume": 5534.0}, {"date": "2010-03-29", "close": 1.8615, "volume": 7917.0}, {"date": "2010-03-30", "close": 1.8615, "volume": 13149.0}, {"date": "2010-03-31", "close": 1.7374, "volume": 21415.0}, {"date": "2010-04-01", "close": 1.88632, "volume": 31385.0}, {"date": "2010-04-06", "close": 1.83668, "volume": 19449.0}, {"date": "2010-04-07", "close": 1.83668, "volume": 58562.0}, {"date": "2010-04-08", "close": 1.8615, "volume": 34653.0}, {"date": "2010-04-09", "close": 1.88632, "volume": 9250.0}, {"date": "2010-04-12", "close": 1.8615, "volume": 20796.0}, {"date": "2010-04-13", "close": 1.83668, "volume": 23805.0}, {"date": "2010-04-14", "close": 1.88632, "volume": 5338.0}, {"date": "2010-04-15", "close": 1.83668, "volume": 2042.0}, {"date": "2010-04-16", "close": 1.83668, "volume": 4002.0}, {"date": "2010-04-19", "close": 1.83668, "volume": 24753.0}, {"date": "2010-04-20", "close": 1.83668, "volume": 86334.0}, {"date": "2010-04-21", "close": 1.8615, "volume": 17019.0}, {"date": "2010-04-22", "close": 1.83668, "volume": 3122.0}, {"date": "2010-04-23", "close": 1.83668, "volume": 7674.0}, {"date": "2010-04-27", "close": 1.8615, "volume": 12366.0}, {"date": "2010-04-28", "close": 1.83668, "volume": 14779.0}, {"date": "2010-04-29", "close": 1.83668, "volume": 1914.0}, {"date": "2010-04-30", "close": 1.81186, "volume": 7095.0}, {"date": "2010-05-03", "close": 1.7374, "volume": 14377.0}, {"date": "2010-05-04", "close": 1.68776, "volume": 3845.0}, {"date": "2010-05-05", "close": 1.88632, "volume": 35303.0}, {"date": "2010-05-06", "close": 1.63812, "volume": 132579.0}, {"date": "2010-05-07", "close": 1.76222, "volume": 25121.0}, {"date": "2010-05-10", "close": 1.78704, "volume": 3340.0}, {"date": "2010-05-11", "close": 1.66294, "volume": 11308.0}, {"date": "2010-05-12", "close": 1.66294, "volume": 16815.0}, {"date": "2010-05-13", "close": 1.6133, "volume": 8058.0}, {"date": "2010-05-14", "close": 1.58848, "volume": 51740.0}, {"date": "2010-05-17", "close": 1.58848, "volume": 14542.0}, {"date": "2010-05-18", "close": 1.56366, "volume": 1017.0}, {"date": "2010-05-19", "close": 1.51402, "volume": 13938.0}, {"date": "2010-05-20", "close": 1.43956, "volume": 2891.0}, {"date": "2010-05-21", "close": 1.38992, "volume": 34220.0}, {"date": "2010-05-24", "close": 1.38992, "volume": 39577.0}, {"date": "2010-05-25", "close": 1.34028, "volume": 26695.0}, {"date": "2010-05-26", "close": 1.34028, "volume": 45263.0}, {"date": "2010-05-27", "close": 1.38992, "volume": 31658.0}, {"date": "2010-05-28", "close": 1.46438, "volume": 21727.0}, {"date": "2010-05-31", "close": 1.4892, "volume": 7305.0}, {"date": "2010-06-01", "close": 1.46438, "volume": 7252.0}, {"date": "2010-06-02", "close": 1.46438, "volume": 17089.0}, {"date": "2010-06-03", "close": 1.41474, "volume": 4432.0}, {"date": "2010-06-04", "close": 1.4892, "volume": 4098.0}, {"date": "2010-06-07", "close": 1.41474, "volume": 18076.0}, {"date": "2010-06-08", "close": 1.29064, "volume": 36978.0}, {"date": "2010-06-09", "close": 1.26582, "volume": 61549.0}, {"date": "2010-06-10", "close": 1.241, "volume": 26591.0}, {"date": "2010-06-11", "close": 1.34028, "volume": 75344.0}, {"date": "2010-06-15", "close": 1.34028, "volume": 612301.0}, {"date": "2010-06-16", "close": 1.34028, "volume": 128998.0}, {"date": "2010-06-17", "close": 1.31546, "volume": 20864.0}, {"date": "2010-06-18", "close": 1.31546, "volume": 17526.0}, {"date": "2010-06-21", "close": 1.34028, "volume": 22160.0}, {"date": "2010-06-22", "close": 1.3651, "volume": 59786.0}, {"date": "2010-06-23", "close": 1.34028, "volume": 7252.0}, {"date": "2010-06-24", "close": 1.38992, "volume": 21408.0}, {"date": "2010-06-25", "close": 1.31546, "volume": 66218.0}, {"date": "2010-06-28", "close": 1.26582, "volume": 15891.0}, {"date": "2010-06-29", "close": 1.26582, "volume": 50404.0}, {"date": "2010-06-30", "close": 1.29064, "volume": 18433.0}, {"date": "2010-07-01", "close": 1.26582, "volume": 30822.0}, {"date": "2010-07-02", "close": 1.241, "volume": 4257.0}, {"date": "2010-07-05", "close": 1.241, "volume": 18612.0}, {"date": "2010-07-06", "close": 1.21618, "volume": 5660.0}, {"date": "2010-07-07", "close": 1.26582, "volume": 35869.0}, {"date": "2010-07-08", "close": 1.29064, "volume": 16773.0}, {"date": "2010-07-09", "close": 1.34028, "volume": 50100.0}, {"date": "2010-07-12", "close": 1.34028, "volume": 40461.0}, {"date": "2010-07-13", "close": 1.34028, "volume": 24174.0}, {"date": "2010-07-14", "close": 1.38992, "volume": 8005.0}, {"date": "2010-07-15", "close": 1.34028, "volume": 22983.0}, {"date": "2010-07-16", "close": 1.31546, "volume": 26339.0}, {"date": "2010-07-19", "close": 1.41474, "volume": 16217.0}, {"date": "2010-07-20", "close": 1.41474, "volume": 2259.0}, {"date": "2010-07-21", "close": 1.41474, "volume": 17800.0}, {"date": "2010-07-22", "close": 1.3651, "volume": 12509.0}, {"date": "2010-07-23", "close": 1.38992, "volume": 18892.0}, {"date": "2010-07-26", "close": 1.4892, "volume": 12691.0}, {"date": "2010-07-27", "close": 1.38992, "volume": 24721.0}, {"date": "2010-07-28", "close": 1.38992, "volume": 59025.0}, {"date": "2010-07-29", "close": 1.43956, "volume": 19955.0}, {"date": "2010-07-30", "close": 1.53884, "volume": 21947.0}, {"date": "2010-08-02", "close": 1.56366, "volume": 3382.0}, {"date": "2010-08-03", "close": 1.63812, "volume": 35825.0}, {"date": "2010-08-04", "close": 1.71258, "volume": 45035.0}, {"date": "2010-08-05", "close": 1.7374, "volume": 40721.0}, {"date": "2010-08-06", "close": 1.7374, "volume": 28730.0}, {"date": "2010-08-09", "close": 1.76222, "volume": 33953.0}, {"date": "2010-08-10", "close": 1.7374, "volume": 6056.0}, {"date": "2010-08-11", "close": 1.63812, "volume": 40788.0}, {"date": "2010-08-12", "close": 1.63812, "volume": 53567.0}, {"date": "2010-08-13", "close": 1.63812, "volume": 31527.0}, {"date": "2010-08-16", "close": 1.7374, "volume": 15762.0}, {"date": "2010-08-17", "close": 1.83668, "volume": 27282.0}, {"date": "2010-08-18", "close": 1.76222, "volume": 10146.0}, {"date": "2010-08-19", "close": 1.63812, "volume": 31023.0}, {"date": "2010-08-20", "close": 1.7374, "volume": 17728.0}, {"date": "2010-08-23", "close": 1.68776, "volume": 54689.0}, {"date": "2010-08-24", "close": 1.66294, "volume": 12374.0}, {"date": "2010-08-25", "close": 1.63812, "volume": 25181.0}, {"date": "2010-08-26", "close": 1.63812, "volume": 19836.0}, {"date": "2010-08-27", "close": 1.58848, "volume": 12828.0}, {"date": "2010-08-30", "close": 1.58848, "volume": 21157.0}, {"date": "2010-08-31", "close": 1.53884, "volume": 7409.0}, {"date": "2010-09-01", "close": 1.63812, "volume": 15930.0}, {"date": "2010-09-02", "close": 1.58848, "volume": 13130.0}, {"date": "2010-09-06", "close": 1.63812, "volume": 20804.0}, {"date": "2010-09-07", "close": 1.6133, "volume": 554.0}, {"date": "2010-09-08", "close": 1.58848, "volume": 22105.0}, {"date": "2010-09-09", "close": 1.58848, "volume": 19656.0}, {"date": "2010-09-10", "close": 1.53884, "volume": 27972.0}, {"date": "2010-09-13", "close": 1.53884, "volume": 12096.0}, {"date": "2010-09-14", "close": 1.6133, "volume": 14783.0}, {"date": "2010-09-15", "close": 1.58848, "volume": 17242.0}, {"date": "2010-09-16", "close": 1.6133, "volume": 9041.0}, {"date": "2010-09-17", "close": 1.63812, "volume": 13094.0}, {"date": "2010-09-20", "close": 1.7374, "volume": 504.0}, {"date": "2010-09-21", "close": 1.58848, "volume": 24577.0}, {"date": "2010-09-22", "close": 1.6133, "volume": 5439.0}, {"date": "2010-09-23", "close": 1.6133, "volume": 4069.0}, {"date": "2010-09-24", "close": 1.6133, "volume": 4118.0}, {"date": "2010-09-27", "close": 1.63812, "volume": 26073.0}, {"date": "2010-09-28", "close": 1.6133, "volume": 25112.0}, {"date": "2010-09-29", "close": 1.63812, "volume": 5036.0}, {"date": "2010-09-30", "close": 1.58848, "volume": 4616.0}, {"date": "2010-10-04", "close": 1.6133, "volume": 432.0}, {"date": "2010-10-05", "close": 1.29064, "volume": 183481.0}, {"date": "2010-10-06", "close": 1.31546, "volume": 60862.0}, {"date": "2010-10-07", "close": 1.34028, "volume": 37470.0}, {"date": "2010-10-08", "close": 1.38992, "volume": 16019.0}, {"date": "2010-10-11", "close": 1.38992, "volume": 13880.0}, {"date": "2010-10-12", "close": 1.34028, "volume": 25939.0}, {"date": "2010-10-13", "close": 1.3651, "volume": 11715.0}, {"date": "2010-10-14", "close": 1.38992, "volume": 30466.0}, {"date": "2010-10-15", "close": 1.43956, "volume": 49668.0}, {"date": "2010-10-18", "close": 1.41474, "volume": 23167.0}, {"date": "2010-10-19", "close": 1.41474, "volume": 35801.0}, {"date": "2010-10-20", "close": 1.38992, "volume": 10628.0}, {"date": "2010-10-21", "close": 1.38992, "volume": 2015.0}, {"date": "2010-10-22", "close": 1.38992, "volume": 32592.0}, {"date": "2010-10-25", "close": 1.38992, "volume": 3550.0}, {"date": "2010-10-26", "close": 1.41474, "volume": 22593.0}, {"date": "2010-10-27", "close": 1.38992, "volume": 34742.0}, {"date": "2010-10-28", "close": 1.38992, "volume": 25181.0}, {"date": "2010-10-29", "close": 1.43956, "volume": 25786.0}, {"date": "2010-11-01", "close": 1.46438, "volume": 4907.0}, {"date": "2010-11-02", "close": 1.43956, "volume": 6346.0}, {"date": "2010-11-03", "close": 1.43956, "volume": 2115.0}, {"date": "2010-11-04", "close": 1.43956, "volume": 12735.0}, {"date": "2010-11-05", "close": 1.38992, "volume": 11226.0}, {"date": "2010-11-08", "close": 1.38992, "volume": 13699.0}, {"date": "2010-11-09", "close": 1.38992, "volume": 829.0}, {"date": "2010-11-10", "close": 1.41474, "volume": 11460.0}, {"date": "2010-11-11", "close": 1.38992, "volume": 5824.0}, {"date": "2010-11-12", "close": 1.38992, "volume": 29210.0}, {"date": "2010-11-15", "close": 1.3651, "volume": 12710.0}, {"date": "2010-11-16", "close": 1.38992, "volume": 5929.0}, {"date": "2010-11-17", "close": 1.3651, "volume": 2941.0}, {"date": "2010-11-18", "close": 1.3651, "volume": 3122.0}, {"date": "2010-11-19", "close": 1.3651, "volume": 18836.0}, {"date": "2010-11-22", "close": 1.34028, "volume": 10420.0}, {"date": "2010-11-23", "close": 1.38992, "volume": 19328.0}, {"date": "2010-11-24", "close": 1.38992, "volume": 10475.0}, {"date": "2010-11-25", "close": 1.3651, "volume": 9167.0}, {"date": "2010-11-26", "close": 1.3651, "volume": 3022.0}, {"date": "2010-11-30", "close": 1.31546, "volume": 18072.0}, {"date": "2010-12-01", "close": 1.29064, "volume": 13431.0}, {"date": "2010-12-02", "close": 1.34028, "volume": 7345.0}, {"date": "2010-12-03", "close": 1.241, "volume": 28890.0}, {"date": "2010-12-06", "close": 1.31546, "volume": 8058.0}, {"date": "2010-12-07", "close": 1.31546, "volume": 23131.0}, {"date": "2010-12-08", "close": 1.31546, "volume": 22400.0}, {"date": "2010-12-09", "close": 1.29064, "volume": 47593.0}, {"date": "2010-12-10", "close": 1.34028, "volume": 12078.0}, {"date": "2010-12-13", "close": 1.3651, "volume": 41902.0}, {"date": "2010-12-14", "close": 1.34028, "volume": 26955.0}, {"date": "2010-12-15", "close": 1.31546, "volume": 2256.0}, {"date": "2010-12-16", "close": 1.29064, "volume": 6564.0}, {"date": "2010-12-17", "close": 1.34028, "volume": 1500.0}, {"date": "2010-12-20", "close": 1.3651, "volume": 29713.0}, {"date": "2010-12-21", "close": 1.34028, "volume": 9537.0}, {"date": "2010-12-22", "close": 1.31546, "volume": 17530.0}, {"date": "2010-12-23", "close": 1.31546, "volume": 504.0}, {"date": "2010-12-24", "close": 1.31546, "volume": 2015.0}, {"date": "2010-12-29", "close": 1.26582, "volume": 20544.0}, {"date": "2010-12-30", "close": 1.29064, "volume": 10073.0}, {"date": "2010-12-31", "close": 1.29064, "volume": 27536.0}, {"date": "2011-01-04", "close": 1.29064, "volume": 3084.0}, {"date": "2011-01-05", "close": 1.26582, "volume": 30155.0}, {"date": "2011-01-06", "close": 1.241, "volume": 23066.0}, {"date": "2011-01-10", "close": 1.29064, "volume": 806.0}, {"date": "2011-01-11", "close": 1.29064, "volume": 32232.0}, {"date": "2011-01-12", "close": 1.31546, "volume": 5543.0}, {"date": "2011-01-13", "close": 1.29064, "volume": 6565.0}, {"date": "2011-01-14", "close": 1.3651, "volume": 52377.0}, {"date": "2011-01-17", "close": 1.34028, "volume": 24879.0}, {"date": "2011-01-18", "close": 1.31546, "volume": 20145.0}, {"date": "2011-01-19", "close": 1.34028, "volume": 13206.0}, {"date": "2011-01-20", "close": 1.3651, "volume": 26189.0}, {"date": "2011-01-24", "close": 1.34028, "volume": 6532.0}, {"date": "2011-01-25", "close": 1.31546, "volume": 7912.0}, {"date": "2011-01-27", "close": 1.31546, "volume": 23656.0}, {"date": "2011-01-28", "close": 1.31546, "volume": 2858.0}, {"date": "2011-01-31", "close": 1.31546, "volume": 20951.0}, {"date": "2011-02-01", "close": 1.31546, "volume": 27639.0}, {"date": "2011-02-02", "close": 1.29064, "volume": 34734.0}, {"date": "2011-02-03", "close": 1.29064, "volume": 23345.0}, {"date": "2011-02-04", "close": 1.26582, "volume": 65137.0}, {"date": "2011-02-07", "close": 1.31546, "volume": 17583.0}, {"date": "2011-02-08", "close": 1.29064, "volume": 31984.0}, {"date": "2011-02-09", "close": 1.41474, "volume": 61043.0}, {"date": "2011-02-10", "close": 1.38992, "volume": 16922.0}, {"date": "2011-02-11", "close": 1.31546, "volume": 31823.0}, {"date": "2011-02-14", "close": 1.31546, "volume": 14254.0}, {"date": "2011-02-15", "close": 1.34028, "volume": 6771.0}, {"date": "2011-02-16", "close": 1.3651, "volume": 7695.0}, {"date": "2011-02-17", "close": 1.29064, "volume": 15933.0}, {"date": "2011-02-18", "close": 1.29064, "volume": 23167.0}, {"date": "2011-02-21", "close": 1.241, "volume": 79733.0}, {"date": "2011-02-22", "close": 1.21618, "volume": 38396.0}, {"date": "2011-02-23", "close": 1.16654, "volume": 27238.0}, {"date": "2011-02-24", "close": 1.1169, "volume": 25519.0}, {"date": "2011-02-25", "close": 1.1169, "volume": 17224.0}, {"date": "2011-02-28", "close": 1.06726, "volume": 22361.0}, {"date": "2011-03-01", "close": 1.14172, "volume": 20850.0}, {"date": "2011-03-02", "close": 1.06726, "volume": 25786.0}, {"date": "2011-03-03", "close": 1.09208, "volume": 6217.0}, {"date": "2011-03-04", "close": 1.1169, "volume": 6028.0}, {"date": "2011-03-07", "close": 1.1169, "volume": 20721.0}, {"date": "2011-03-08", "close": 1.09208, "volume": 23559.0}, {"date": "2011-03-09", "close": 1.09208, "volume": 22277.0}, {"date": "2011-03-10", "close": 1.01762, "volume": 6111.0}, {"date": "2011-03-11", "close": 1.01762, "volume": 16586.0}, {"date": "2011-03-14", "close": 1.04244, "volume": 21292.0}, {"date": "2011-03-15", "close": 1.04244, "volume": 27343.0}, {"date": "2011-03-16", "close": 1.04244, "volume": 8096.0}, {"date": "2011-03-17", "close": 0.9928, "volume": 27989.0}, {"date": "2011-03-18", "close": 1.04244, "volume": 43354.0}, {"date": "2011-03-21", "close": 1.09208, "volume": 7051.0}, {"date": "2011-03-22", "close": 1.14172, "volume": 64078.0}, {"date": "2011-03-23", "close": 1.14172, "volume": 9230.0}, {"date": "2011-03-24", "close": 1.19136, "volume": 20737.0}, {"date": "2011-03-25", "close": 1.16654, "volume": 23974.0}, {"date": "2011-03-28", "close": 1.14172, "volume": 3388.0}, {"date": "2011-03-29", "close": 1.16654, "volume": 21857.0}, {"date": "2011-03-30", "close": 1.21618, "volume": 34452.0}, {"date": "2011-03-31", "close": 1.241, "volume": 26298.0}, {"date": "2011-04-01", "close": 1.26582, "volume": 4029.0}, {"date": "2011-04-04", "close": 1.29064, "volume": 29009.0}, {"date": "2011-04-05", "close": 1.31546, "volume": 26268.0}, {"date": "2011-04-06", "close": 1.29064, "volume": 12087.0}, {"date": "2011-04-07", "close": 1.29064, "volume": 10073.0}, {"date": "2011-04-08", "close": 1.26582, "volume": 43864.0}, {"date": "2011-04-11", "close": 1.31546, "volume": 5036.0}, {"date": "2011-04-12", "close": 1.26582, "volume": 14646.0}, {"date": "2011-04-14", "close": 1.14172, "volume": 26740.0}, {"date": "2011-04-15", "close": 1.14172, "volume": 12087.0}, {"date": "2011-04-18", "close": 1.21618, "volume": 15109.0}, {"date": "2011-04-19", "close": 1.21618, "volume": 50363.0}, {"date": "2011-04-20", "close": 1.14172, "volume": 34788.0}, {"date": "2011-04-21", "close": 1.16654, "volume": 18826.0}, {"date": "2011-04-27", "close": 1.14172, "volume": 14469.0}, {"date": "2011-04-28", "close": 1.16654, "volume": 17337.0}, {"date": "2011-04-29", "close": 1.14172, "volume": 12307.0}, {"date": "2011-05-02", "close": 1.19136, "volume": 15109.0}, {"date": "2011-05-03", "close": 1.14172, "volume": 4908.0}, {"date": "2011-05-04", "close": 1.14172, "volume": 619.0}, {"date": "2011-05-05", "close": 1.14172, "volume": 604.0}, {"date": "2011-05-06", "close": 1.14172, "volume": 921.0}, {"date": "2011-05-09", "close": 1.14172, "volume": 10384.0}, {"date": "2011-05-10", "close": 1.1169, "volume": 7680.0}, {"date": "2011-05-11", "close": 1.1169, "volume": 14190.0}, {"date": "2011-05-12", "close": 1.04244, "volume": 18393.0}, {"date": "2011-05-13", "close": 1.06726, "volume": 10515.0}, {"date": "2011-05-16", "close": 1.1169, "volume": 10677.0}, {"date": "2011-05-17", "close": 1.01762, "volume": 23327.0}, {"date": "2011-05-18", "close": 1.01762, "volume": 12932.0}, {"date": "2011-05-19", "close": 0.9928, "volume": 36887.0}, {"date": "2011-05-20", "close": 0.96798, "volume": 25987.0}, {"date": "2011-05-23", "close": 0.94316, "volume": 2720.0}, {"date": "2011-05-24", "close": 0.91834, "volume": 23784.0}, {"date": "2011-05-25", "close": 0.96798, "volume": 4835.0}, {"date": "2011-05-26", "close": 0.94316, "volume": 20124.0}, {"date": "2011-05-27", "close": 0.96798, "volume": 25181.0}, {"date": "2011-05-30", "close": 1.19136, "volume": 52939.0}, {"date": "2011-05-31", "close": 1.19136, "volume": 79836.0}, {"date": "2011-06-01", "close": 1.16654, "volume": 16190.0}, {"date": "2011-06-02", "close": 1.16654, "volume": 28700.0}, {"date": "2011-06-03", "close": 1.21618, "volume": 30574.0}, {"date": "2011-06-06", "close": 1.21618, "volume": 19895.0}, {"date": "2011-06-07", "close": 1.09208, "volume": 32620.0}, {"date": "2011-06-08", "close": 1.1169, "volume": 39825.0}, {"date": "2011-06-09", "close": 1.19136, "volume": 45999.0}, {"date": "2011-06-10", "close": 1.241, "volume": 26984.0}, {"date": "2011-06-14", "close": 1.19136, "volume": 21114.0}, {"date": "2011-06-15", "close": 1.14172, "volume": 31310.0}, {"date": "2011-06-16", "close": 1.09208, "volume": 46194.0}, {"date": "2011-06-17", "close": 1.09208, "volume": 6987.0}, {"date": "2011-06-20", "close": 1.14172, "volume": 9718.0}, {"date": "2011-06-21", "close": 1.09208, "volume": 31757.0}, {"date": "2011-06-22", "close": 1.09208, "volume": 6105.0}, {"date": "2011-06-23", "close": 1.09208, "volume": 5502.0}, {"date": "2011-06-24", "close": 1.14172, "volume": 26687.0}, {"date": "2011-06-27", "close": 1.14172, "volume": 115351.0}, {"date": "2011-06-28", "close": 1.14172, "volume": 64162.0}, {"date": "2011-06-29", "close": 1.14172, "volume": 50571.0}, {"date": "2011-06-30", "close": 1.16654, "volume": 249793.0}, {"date": "2011-07-01", "close": 1.14172, "volume": 26420.0}, {"date": "2011-07-04", "close": 1.29064, "volume": 47180.0}, {"date": "2011-07-05", "close": 1.38992, "volume": 54543.0}, {"date": "2011-07-06", "close": 1.34028, "volume": 67739.0}, {"date": "2011-07-07", "close": 1.31546, "volume": 3626.0}, {"date": "2011-07-08", "close": 1.3651, "volume": 9065.0}, {"date": "2011-07-11", "close": 1.3651, "volume": 4130.0}, {"date": "2011-07-12", "close": 1.31546, "volume": 16958.0}, {"date": "2011-07-13", "close": 1.3651, "volume": 9871.0}, {"date": "2011-07-14", "close": 1.34028, "volume": 29009.0}, {"date": "2011-07-15", "close": 1.4892, "volume": 545629.0}, {"date": "2011-07-18", "close": 1.38992, "volume": 1050683.0}, {"date": "2011-07-19", "close": 1.38992, "volume": 20435.0}, {"date": "2011-07-20", "close": 1.3651, "volume": 25531.0}, {"date": "2011-07-21", "close": 1.3651, "volume": 1007.0}, {"date": "2011-07-22", "close": 1.3651, "volume": 7812.0}, {"date": "2011-07-25", "close": 1.34028, "volume": 2763.0}, {"date": "2011-07-26", "close": 1.34028, "volume": 8547.0}, {"date": "2011-07-27", "close": 1.31546, "volume": 28712.0}, {"date": "2011-07-28", "close": 1.31546, "volume": 630.0}, {"date": "2011-07-29", "close": 1.31546, "volume": 5036.0}, {"date": "2011-08-01", "close": 1.29064, "volume": 6849.0}, {"date": "2011-08-02", "close": 1.29064, "volume": 13590.0}, {"date": "2011-08-03", "close": 1.26582, "volume": 5842.0}, {"date": "2011-08-04", "close": 1.29064, "volume": 3173.0}, {"date": "2011-08-05", "close": 1.241, "volume": 56608.0}, {"date": "2011-08-08", "close": 1.241, "volume": 9418.0}, {"date": "2011-08-09", "close": 1.241, "volume": 15054.0}, {"date": "2011-08-10", "close": 1.241, "volume": 14504.0}, {"date": "2011-08-11", "close": 1.29064, "volume": 7198.0}, {"date": "2011-08-12", "close": 1.241, "volume": 10260.0}, {"date": "2011-08-15", "close": 1.241, "volume": 8360.0}, {"date": "2011-08-16", "close": 1.29064, "volume": 28075.0}, {"date": "2011-08-17", "close": 1.26582, "volume": 11985.0}, {"date": "2011-08-18", "close": 1.34028, "volume": 9550.0}, {"date": "2011-08-19", "close": 1.241, "volume": 56239.0}, {"date": "2011-08-22", "close": 1.241, "volume": 8260.0}, {"date": "2011-08-23", "close": 1.29064, "volume": 64000.0}, {"date": "2011-08-24", "close": 1.29064, "volume": 25380.0}, {"date": "2011-08-25", "close": 1.34028, "volume": 125251.0}, {"date": "2011-08-26", "close": 1.3651, "volume": 18918.0}, {"date": "2011-08-29", "close": 1.38992, "volume": 12508.0}, {"date": "2011-08-30", "close": 1.38992, "volume": 5036.0}, {"date": "2011-08-31", "close": 1.41474, "volume": 23724.0}, {"date": "2011-09-01", "close": 1.43956, "volume": 544.0}, {"date": "2011-09-02", "close": 1.41474, "volume": 20145.0}, {"date": "2011-09-05", "close": 1.38992, "volume": 23716.0}, {"date": "2011-09-07", "close": 1.43956, "volume": 3518.0}, {"date": "2011-09-08", "close": 1.3651, "volume": 5256.0}, {"date": "2011-09-12", "close": 1.3651, "volume": 21502.0}, {"date": "2011-09-13", "close": 1.34028, "volume": 14476.0}, {"date": "2011-09-14", "close": 1.31546, "volume": 19168.0}, {"date": "2011-09-15", "close": 1.29064, "volume": 14204.0}, {"date": "2011-09-16", "close": 1.31546, "volume": 11068.0}, {"date": "2011-09-19", "close": 1.34028, "volume": 12087.0}, {"date": "2011-09-20", "close": 1.34028, "volume": 1194.0}, {"date": "2011-09-21", "close": 1.3651, "volume": 12303.0}, {"date": "2011-09-22", "close": 1.3651, "volume": 13701.0}, {"date": "2011-09-23", "close": 1.3651, "volume": 14127.0}, {"date": "2011-09-26", "close": 1.34028, "volume": 3474.0}, {"date": "2011-09-27", "close": 1.29064, "volume": 17728.0}, {"date": "2011-09-28", "close": 1.241, "volume": 26192.0}, {"date": "2011-09-29", "close": 1.26582, "volume": 22764.0}, {"date": "2011-09-30", "close": 1.26582, "volume": 3259.0}, {"date": "2011-10-03", "close": 1.241, "volume": 2581.0}, {"date": "2011-10-04", "close": 1.241, "volume": 6222.0}, {"date": "2011-10-05", "close": 1.16654, "volume": 18582.0}, {"date": "2011-10-06", "close": 1.26582, "volume": 37693.0}, {"date": "2011-10-07", "close": 1.19136, "volume": 32293.0}, {"date": "2011-10-10", "close": 1.19136, "volume": 23945.0}, {"date": "2011-10-11", "close": 1.31546, "volume": 17999.0}, {"date": "2011-10-12", "close": 1.34028, "volume": 22875.0}, {"date": "2011-10-13", "close": 1.3651, "volume": 9596.0}, {"date": "2011-10-14", "close": 1.38992, "volume": 23504.0}, {"date": "2011-10-17", "close": 1.43956, "volume": 17693.0}, {"date": "2011-10-18", "close": 1.38992, "volume": 3223.0}, {"date": "2011-10-19", "close": 1.41474, "volume": 5842.0}, {"date": "2011-10-20", "close": 1.34028, "volume": 17123.0}, {"date": "2011-10-21", "close": 1.7374, "volume": 195028.0}, {"date": "2011-10-24", "close": 1.68776, "volume": 44075.0}, {"date": "2011-10-25", "close": 1.7374, "volume": 80138.0}, {"date": "2011-10-26", "close": 1.7374, "volume": 7622.0}, {"date": "2011-10-27", "close": 1.7374, "volume": 15109.0}, {"date": "2011-10-28", "close": 1.7374, "volume": 18735.0}, {"date": "2011-10-31", "close": 1.71258, "volume": 10249.0}, {"date": "2011-11-01", "close": 1.6133, "volume": 10533.0}, {"date": "2011-11-02", "close": 1.66294, "volume": 17006.0}, {"date": "2011-11-03", "close": 1.63812, "volume": 5471.0}, {"date": "2011-11-04", "close": 1.63812, "volume": 4789.0}, {"date": "2011-11-07", "close": 1.58848, "volume": 9770.0}, {"date": "2011-11-09", "close": 1.56366, "volume": 52011.0}, {"date": "2011-11-10", "close": 1.53884, "volume": 24320.0}, {"date": "2011-11-11", "close": 1.53884, "volume": 21417.0}, {"date": "2011-11-14", "close": 1.53884, "volume": 21031.0}, {"date": "2011-11-15", "close": 1.53884, "volume": 56827.0}, {"date": "2011-11-16", "close": 1.51402, "volume": 60435.0}, {"date": "2011-11-17", "close": 1.51402, "volume": 15834.0}, {"date": "2011-11-18", "close": 1.4892, "volume": 39336.0}, {"date": "2011-11-21", "close": 1.4892, "volume": 45213.0}, {"date": "2011-11-22", "close": 1.53884, "volume": 33756.0}, {"date": "2011-11-23", "close": 1.58848, "volume": 12389.0}, {"date": "2011-11-25", "close": 1.4892, "volume": 13260.0}, {"date": "2011-11-28", "close": 1.56366, "volume": 43110.0}, {"date": "2011-11-29", "close": 1.56366, "volume": 705.0}, {"date": "2011-11-30", "close": 1.58848, "volume": 1612.0}, {"date": "2011-12-01", "close": 1.63812, "volume": 27914.0}, {"date": "2011-12-02", "close": 1.66294, "volume": 20044.0}, {"date": "2011-12-05", "close": 1.66294, "volume": 14979.0}, {"date": "2011-12-06", "close": 1.68776, "volume": 7051.0}, {"date": "2011-12-07", "close": 1.63812, "volume": 18029.0}, {"date": "2011-12-08", "close": 1.63812, "volume": 31198.0}, {"date": "2011-12-09", "close": 1.6133, "volume": 28959.0}, {"date": "2011-12-12", "close": 1.6133, "volume": 6044.0}, {"date": "2011-12-13", "close": 1.71258, "volume": 46995.0}, {"date": "2011-12-14", "close": 1.78704, "volume": 63376.0}, {"date": "2011-12-15", "close": 1.7374, "volume": 16727.0}, {"date": "2011-12-16", "close": 1.93596, "volume": 98359.0}, {"date": "2011-12-19", "close": 1.91114, "volume": 63869.0}, {"date": "2011-12-20", "close": 1.88632, "volume": 18131.0}, {"date": "2011-12-21", "close": 1.91114, "volume": 14625.0}, {"date": "2011-12-22", "close": 1.88632, "volume": 84206.0}, {"date": "2011-12-23", "close": 1.91114, "volume": 9684.0}, {"date": "2011-12-28", "close": 1.8615, "volume": 12893.0}, {"date": "2011-12-29", "close": 1.88632, "volume": 34267.0}, {"date": "2011-12-30", "close": 1.88632, "volume": 6259.0}, {"date": "2012-01-03", "close": 1.88632, "volume": 29210.0}, {"date": "2012-01-05", "close": 1.88632, "volume": 403.0}, {"date": "2012-01-06", "close": 1.91114, "volume": 12087.0}, {"date": "2012-01-09", "close": 1.88632, "volume": 3672.0}, {"date": "2012-01-10", "close": 1.88632, "volume": 13509.0}, {"date": "2012-01-11", "close": 1.9856, "volume": 62047.0}, {"date": "2012-01-12", "close": 1.91114, "volume": 20981.0}, {"date": "2012-01-13", "close": 1.91114, "volume": 1279.0}, {"date": "2012-01-16", "close": 1.9856, "volume": 12048.0}, {"date": "2012-01-17", "close": 2.03524, "volume": 29915.0}, {"date": "2012-01-18", "close": 2.08488, "volume": 46763.0}, {"date": "2012-01-19", "close": 2.03524, "volume": 2989.0}, {"date": "2012-01-20", "close": 2.03524, "volume": 10643.0}, {"date": "2012-01-23", "close": 2.01042, "volume": 31833.0}, {"date": "2012-01-24", "close": 2.01042, "volume": 8797.0}, {"date": "2012-01-25", "close": 2.01042, "volume": 10073.0}, {"date": "2012-01-27", "close": 2.01042, "volume": 5585.0}, {"date": "2012-01-30", "close": 2.06006, "volume": 42588.0}, {"date": "2012-01-31", "close": 2.08488, "volume": 49359.0}, {"date": "2012-02-01", "close": 2.1097, "volume": 7868.0}, {"date": "2012-02-02", "close": 2.1097, "volume": 23923.0}, {"date": "2012-02-03", "close": 2.18416, "volume": 9477.0}, {"date": "2012-02-06", "close": 2.2338, "volume": 23047.0}, {"date": "2012-02-07", "close": 2.30826, "volume": 64898.0}, {"date": "2012-02-08", "close": 2.30826, "volume": 78636.0}, {"date": "2012-02-09", "close": 2.28344, "volume": 21005.0}, {"date": "2012-02-10", "close": 2.2338, "volume": 2986.0}, {"date": "2012-02-13", "close": 2.2338, "volume": 5315.0}, {"date": "2012-02-14", "close": 2.2338, "volume": 24705.0}, {"date": "2012-02-15", "close": 2.2338, "volume": 7953.0}, {"date": "2012-02-16", "close": 2.2338, "volume": 13034.0}, {"date": "2012-02-17", "close": 2.30826, "volume": 252546.0}, {"date": "2012-02-20", "close": 2.33308, "volume": 86650.0}, {"date": "2012-02-21", "close": 2.30826, "volume": 93554.0}, {"date": "2012-02-22", "close": 2.33308, "volume": 128904.0}, {"date": "2012-02-23", "close": 2.30826, "volume": 47341.0}, {"date": "2012-02-24", "close": 2.28344, "volume": 83952.0}, {"date": "2012-02-27", "close": 2.33308, "volume": 191512.0}, {"date": "2012-02-28", "close": 2.30826, "volume": 45748.0}, {"date": "2012-02-29", "close": 2.30826, "volume": 71881.0}, {"date": "2012-03-01", "close": 2.30826, "volume": 50060.0}, {"date": "2012-03-02", "close": 2.28344, "volume": 16790.0}, {"date": "2012-03-05", "close": 2.28344, "volume": 32621.0}, {"date": "2012-03-06", "close": 2.25862, "volume": 23918.0}, {"date": "2012-03-07", "close": 2.2338, "volume": 67440.0}, {"date": "2012-03-08", "close": 2.33308, "volume": 16317.0}, {"date": "2012-03-09", "close": 2.20898, "volume": 9609.0}, {"date": "2012-03-12", "close": 2.2338, "volume": 7192.0}, {"date": "2012-03-13", "close": 2.28344, "volume": 33799.0}, {"date": "2012-03-14", "close": 2.28344, "volume": 50452.0}, {"date": "2012-03-15", "close": 2.30826, "volume": 43239.0}, {"date": "2012-03-16", "close": 2.30826, "volume": 46612.0}, {"date": "2012-03-19", "close": 2.20898, "volume": 54190.0}, {"date": "2012-03-20", "close": 2.2338, "volume": 34851.0}, {"date": "2012-03-21", "close": 2.20898, "volume": 23368.0}, {"date": "2012-03-22", "close": 2.2338, "volume": 62875.0}, {"date": "2012-03-23", "close": 2.13452, "volume": 113140.0}, {"date": "2012-03-26", "close": 2.30826, "volume": 242845.0}, {"date": "2012-03-27", "close": 2.40754, "volume": 185573.0}, {"date": "2012-03-28", "close": 2.40754, "volume": 78633.0}, {"date": "2012-03-29", "close": 2.53164, "volume": 112394.0}, {"date": "2012-03-30", "close": 2.58128, "volume": 113348.0}, {"date": "2012-04-02", "close": 2.7302, "volume": 184854.0}, {"date": "2012-04-03", "close": 2.8543, "volume": 149368.0}, {"date": "2012-04-04", "close": 2.8543, "volume": 147202.0}, {"date": "2012-04-05", "close": 2.77984, "volume": 47278.0}, {"date": "2012-04-10", "close": 2.7302, "volume": 28466.0}, {"date": "2012-04-11", "close": 2.7302, "volume": 22414.0}, {"date": "2012-04-12", "close": 2.70538, "volume": 2315.0}, {"date": "2012-04-13", "close": 2.65574, "volume": 19282.0}, {"date": "2012-04-16", "close": 2.68056, "volume": 26215.0}, {"date": "2012-04-17", "close": 2.63092, "volume": 25630.0}, {"date": "2012-04-18", "close": 2.70538, "volume": 19738.0}, {"date": "2012-04-19", "close": 2.7302, "volume": 48721.0}, {"date": "2012-04-20", "close": 2.70538, "volume": 22965.0}, {"date": "2012-04-23", "close": 2.58128, "volume": 56440.0}, {"date": "2012-04-24", "close": 2.58128, "volume": 24790.0}, {"date": "2012-04-26", "close": 2.58128, "volume": 6104.0}, {"date": "2012-04-27", "close": 2.53164, "volume": 46909.0}, {"date": "2012-04-30", "close": 2.53164, "volume": 51115.0}, {"date": "2012-05-01", "close": 2.58128, "volume": 22690.0}, {"date": "2012-05-02", "close": 2.63092, "volume": 57222.0}, {"date": "2012-05-03", "close": 2.58128, "volume": 11492.0}, {"date": "2012-05-04", "close": 2.63092, "volume": 37297.0}, {"date": "2012-05-07", "close": 2.63092, "volume": 18295.0}, {"date": "2012-05-08", "close": 2.77984, "volume": 86924.0}, {"date": "2012-05-09", "close": 2.70538, "volume": 41665.0}, {"date": "2012-05-10", "close": 2.63092, "volume": 22562.0}, {"date": "2012-05-11", "close": 2.68056, "volume": 7974.0}, {"date": "2012-05-14", "close": 2.77984, "volume": 84654.0}, {"date": "2012-05-15", "close": 2.68056, "volume": 20528.0}, {"date": "2012-05-16", "close": 2.63092, "volume": 38864.0}, {"date": "2012-05-17", "close": 2.7302, "volume": 247299.0}, {"date": "2012-05-18", "close": 2.7302, "volume": 97245.0}, {"date": "2012-05-21", "close": 2.75502, "volume": 44233.0}, {"date": "2012-05-22", "close": 2.95358, "volume": 119397.0}, {"date": "2012-05-23", "close": 2.95358, "volume": 174627.0}, {"date": "2012-05-24", "close": 2.95358, "volume": 43950.0}, {"date": "2012-05-25", "close": 2.92876, "volume": 50038.0}, {"date": "2012-05-28", "close": 2.92876, "volume": 361739.0}, {"date": "2012-05-29", "close": 2.92876, "volume": 6446.0}, {"date": "2012-05-30", "close": 2.9784, "volume": 19605.0}, {"date": "2012-05-31", "close": 2.9784, "volume": 547044.0}, {"date": "2012-06-01", "close": 2.90394, "volume": 16139.0}, {"date": "2012-06-04", "close": 2.92876, "volume": 36142.0}, {"date": "2012-06-05", "close": 2.9784, "volume": 25610.0}, {"date": "2012-06-06", "close": 2.87912, "volume": 23204.0}, {"date": "2012-06-07", "close": 2.95358, "volume": 54288.0}, {"date": "2012-06-08", "close": 3.1025, "volume": 72498.0}, {"date": "2012-06-12", "close": 3.07768, "volume": 107131.0}, {"date": "2012-06-13", "close": 3.07768, "volume": 28969.0}, {"date": "2012-06-14", "close": 3.07768, "volume": 10495.0}, {"date": "2012-06-15", "close": 3.07768, "volume": 20440.0}, {"date": "2012-06-18", "close": 3.1025, "volume": 28173.0}, {"date": "2012-06-19", "close": 3.05286, "volume": 12557.0}, {"date": "2012-06-20", "close": 3.02804, "volume": 25846.0}, {"date": "2012-06-21", "close": 3.02804, "volume": 34997.0}, {"date": "2012-06-22", "close": 2.9784, "volume": 41808.0}, {"date": "2012-06-25", "close": 2.9784, "volume": 22860.0}, {"date": "2012-06-26", "close": 2.87912, "volume": 16842.0}, {"date": "2012-06-27", "close": 2.90394, "volume": 17721.0}, {"date": "2012-06-28", "close": 3.02804, "volume": 34091.0}, {"date": "2012-06-29", "close": 3.05286, "volume": 17244.0}, {"date": "2012-07-02", "close": 3.05286, "volume": 19524.0}, {"date": "2012-07-03", "close": 3.05286, "volume": 11071.0}, {"date": "2012-07-04", "close": 3.02804, "volume": 5024.0}, {"date": "2012-07-05", "close": 2.9784, "volume": 33504.0}, {"date": "2012-07-06", "close": 3.07768, "volume": 19500.0}, {"date": "2012-07-09", "close": 3.07768, "volume": 7350.0}, {"date": "2012-07-10", "close": 3.1025, "volume": 23844.0}, {"date": "2012-07-11", "close": 3.12732, "volume": 7532.0}, {"date": "2012-07-12", "close": 3.25142, "volume": 86969.0}, {"date": "2012-07-13", "close": 3.2266, "volume": 117886.0}, {"date": "2012-07-16", "close": 3.2266, "volume": 32158.0}, {"date": "2012-07-17", "close": 3.15214, "volume": 15149.0}, {"date": "2012-07-18", "close": 3.20178, "volume": 19424.0}, {"date": "2012-07-19", "close": 3.15214, "volume": 13710.0}, {"date": "2012-07-20", "close": 3.17696, "volume": 27105.0}, {"date": "2012-07-23", "close": 3.15214, "volume": 25844.0}, {"date": "2012-07-24", "close": 3.1025, "volume": 35158.0}, {"date": "2012-07-25", "close": 3.17696, "volume": 28002.0}, {"date": "2012-07-26", "close": 3.20178, "volume": 9177.0}, {"date": "2012-07-27", "close": 3.2266, "volume": 40559.0}, {"date": "2012-07-30", "close": 3.25142, "volume": 41162.0}, {"date": "2012-07-31", "close": 3.27624, "volume": 9751.0}, {"date": "2012-08-01", "close": 3.27624, "volume": 30165.0}, {"date": "2012-08-02", "close": 3.27624, "volume": 5647.0}, {"date": "2012-08-03", "close": 3.27624, "volume": 9605.0}, {"date": "2012-08-06", "close": 3.27624, "volume": 8412.0}, {"date": "2012-08-07", "close": 3.2266, "volume": 25344.0}, {"date": "2012-08-08", "close": 3.27624, "volume": 10363.0}, {"date": "2012-08-09", "close": 3.30106, "volume": 25779.0}, {"date": "2012-08-10", "close": 3.32588, "volume": 35972.0}, {"date": "2012-08-13", "close": 3.37552, "volume": 35369.0}, {"date": "2012-08-14", "close": 3.52444, "volume": 55015.0}, {"date": "2012-08-15", "close": 3.52444, "volume": 51326.0}, {"date": "2012-08-16", "close": 3.57408, "volume": 47058.0}, {"date": "2012-08-17", "close": 3.99602, "volume": 567964.0}, {"date": "2012-08-20", "close": 4.07048, "volume": 137804.0}, {"date": "2012-08-21", "close": 4.02084, "volume": 526719.0}, {"date": "2012-08-22", "close": 3.94638, "volume": 25315.0}, {"date": "2012-08-23", "close": 3.92156, "volume": 620435.0}, {"date": "2012-08-24", "close": 3.87192, "volume": 46062.0}, {"date": "2012-08-27", "close": 3.89674, "volume": 18208.0}, {"date": "2012-08-28", "close": 3.94638, "volume": 25713.0}, {"date": "2012-08-29", "close": 3.87192, "volume": 14668.0}, {"date": "2012-08-30", "close": 3.82228, "volume": 26346.0}, {"date": "2012-08-31", "close": 3.723, "volume": 90090.0}, {"date": "2012-09-03", "close": 3.723, "volume": 18427.0}, {"date": "2012-09-04", "close": 3.77264, "volume": 40651.0}, {"date": "2012-09-06", "close": 3.69818, "volume": 44485.0}, {"date": "2012-09-07", "close": 3.77264, "volume": 11770.0}, {"date": "2012-09-10", "close": 3.62372, "volume": 49925.0}, {"date": "2012-09-11", "close": 3.40034, "volume": 87819.0}, {"date": "2012-09-12", "close": 3.62372, "volume": 78892.0}, {"date": "2012-09-13", "close": 3.67336, "volume": 61591.0}, {"date": "2012-09-14", "close": 3.723, "volume": 30011.0}, {"date": "2012-09-17", "close": 3.74782, "volume": 17204.0}, {"date": "2012-09-18", "close": 3.77264, "volume": 42300.0}, {"date": "2012-09-19", "close": 3.87192, "volume": 72065.0}, {"date": "2012-09-20", "close": 3.8471, "volume": 89774.0}, {"date": "2012-09-21", "close": 3.8471, "volume": 24212.0}, {"date": "2012-09-24", "close": 3.723, "volume": 22020.0}, {"date": "2012-09-25", "close": 3.74782, "volume": 49053.0}, {"date": "2012-09-26", "close": 3.79746, "volume": 7313.0}, {"date": "2012-09-27", "close": 3.77264, "volume": 12112.0}, {"date": "2012-09-28", "close": 3.79746, "volume": 7734.0}, {"date": "2012-10-01", "close": 3.87192, "volume": 10204.0}, {"date": "2012-10-02", "close": 3.87192, "volume": 53751.0}, {"date": "2012-10-03", "close": 3.87192, "volume": 35787.0}, {"date": "2012-10-04", "close": 3.89674, "volume": 44112.0}, {"date": "2012-10-05", "close": 4.02084, "volume": 424435.0}, {"date": "2012-10-08", "close": 4.0953, "volume": 92484.0}, {"date": "2012-10-09", "close": 4.26904, "volume": 203823.0}, {"date": "2012-10-10", "close": 4.26904, "volume": 61789.0}, {"date": "2012-10-11", "close": 4.2194, "volume": 44659.0}, {"date": "2012-10-12", "close": 4.31868, "volume": 55005.0}, {"date": "2012-10-15", "close": 4.24422, "volume": 38266.0}, {"date": "2012-10-16", "close": 4.4676, "volume": 128822.0}, {"date": "2012-10-17", "close": 4.41796, "volume": 111754.0}, {"date": "2012-10-18", "close": 4.4676, "volume": 57794.0}, {"date": "2012-10-19", "close": 5.36112, "volume": 336827.0}, {"date": "2012-10-22", "close": 4.81508, "volume": 310255.0}, {"date": "2012-10-23", "close": 4.98882, "volume": 85909.0}, {"date": "2012-10-24", "close": 5.01364, "volume": 49630.0}, {"date": "2012-10-25", "close": 4.91436, "volume": 67915.0}, {"date": "2012-10-26", "close": 4.81508, "volume": 76917.0}, {"date": "2012-10-29", "close": 4.8399, "volume": 31463.0}, {"date": "2012-10-30", "close": 4.81508, "volume": 46294.0}, {"date": "2012-10-31", "close": 4.81508, "volume": 61322.0}, {"date": "2012-11-01", "close": 4.964, "volume": 100587.0}, {"date": "2012-11-02", "close": 4.86472, "volume": 115291.0}, {"date": "2012-11-05", "close": 4.91436, "volume": 19303.0}, {"date": "2012-11-06", "close": 4.91436, "volume": 15877.0}, {"date": "2012-11-07", "close": 4.91436, "volume": 28662.0}, {"date": "2012-11-08", "close": 4.91436, "volume": 38093.0}, {"date": "2012-11-09", "close": 4.88954, "volume": 12044.0}, {"date": "2012-11-12", "close": 4.8399, "volume": 24433.0}, {"date": "2012-11-13", "close": 4.8399, "volume": 45918.0}, {"date": "2012-11-14", "close": 4.81508, "volume": 43256.0}, {"date": "2012-11-15", "close": 4.79026, "volume": 95252.0}, {"date": "2012-11-16", "close": 4.81508, "volume": 43358.0}, {"date": "2012-11-19", "close": 4.74062, "volume": 84960.0}, {"date": "2012-11-20", "close": 4.66616, "volume": 229591.0}, {"date": "2012-11-21", "close": 4.7158, "volume": 51800.0}, {"date": "2012-11-22", "close": 4.7158, "volume": 35663.0}, {"date": "2012-11-23", "close": 4.69098, "volume": 66334.0}, {"date": "2012-11-26", "close": 4.69098, "volume": 35278.0}, {"date": "2012-11-27", "close": 4.66616, "volume": 18410.0}, {"date": "2012-11-28", "close": 4.69098, "volume": 37732.0}, {"date": "2012-11-29", "close": 4.5917, "volume": 37646.0}, {"date": "2012-11-30", "close": 4.76544, "volume": 36414.0}, {"date": "2012-12-03", "close": 4.7158, "volume": 25057.0}, {"date": "2012-12-04", "close": 4.81508, "volume": 96161.0}, {"date": "2012-12-05", "close": 4.81508, "volume": 21392.0}, {"date": "2012-12-06", "close": 4.81508, "volume": 47032.0}, {"date": "2012-12-07", "close": 4.964, "volume": 213320.0}, {"date": "2012-12-10", "close": 5.18738, "volume": 106577.0}, {"date": "2012-12-11", "close": 5.28666, "volume": 188500.0}, {"date": "2012-12-12", "close": 5.26184, "volume": 63141.0}, {"date": "2012-12-13", "close": 5.2122, "volume": 41725.0}, {"date": "2012-12-14", "close": 5.16256, "volume": 24154.0}, {"date": "2012-12-17", "close": 5.2122, "volume": 65537.0}, {"date": "2012-12-18", "close": 5.13774, "volume": 80527.0}, {"date": "2012-12-19", "close": 5.06328, "volume": 80675.0}, {"date": "2012-12-20", "close": 5.01364, "volume": 50716.0}, {"date": "2012-12-21", "close": 5.06328, "volume": 77397.0}, {"date": "2012-12-24", "close": 5.06328, "volume": 19354.0}, {"date": "2012-12-27", "close": 5.06328, "volume": 23469.0}, {"date": "2012-12-28", "close": 5.11292, "volume": 18144.0}, {"date": "2012-12-31", "close": 5.11292, "volume": 20202.0}, {"date": "2013-01-02", "close": 5.06328, "volume": 28651.0}, {"date": "2013-01-03", "close": 5.06328, "volume": 53314.0}, {"date": "2013-01-04", "close": 5.06328, "volume": 53528.0}, {"date": "2013-01-07", "close": 5.06328, "volume": 27101.0}, {"date": "2013-01-08", "close": 5.01364, "volume": 26655.0}, {"date": "2013-01-09", "close": 4.964, "volume": 30027.0}, {"date": "2013-01-10", "close": 4.91436, "volume": 28911.0}, {"date": "2013-01-11", "close": 4.74062, "volume": 143127.0}, {"date": "2013-01-14", "close": 4.7158, "volume": 41681.0}, {"date": "2013-01-15", "close": 4.7158, "volume": 25517.0}, {"date": "2013-01-16", "close": 4.7158, "volume": 36477.0}, {"date": "2013-01-17", "close": 4.7158, "volume": 32499.0}, {"date": "2013-01-18", "close": 4.76544, "volume": 28689.0}, {"date": "2013-01-21", "close": 4.86472, "volume": 47027.0}, {"date": "2013-01-22", "close": 5.01364, "volume": 68264.0}, {"date": "2013-01-23", "close": 5.01364, "volume": 58766.0}, {"date": "2013-01-24", "close": 5.11292, "volume": 56978.0}, {"date": "2013-01-25", "close": 5.23702, "volume": 66479.0}, {"date": "2013-01-29", "close": 5.28666, "volume": 39966.0}, {"date": "2013-01-30", "close": 5.26184, "volume": 46440.0}, {"date": "2013-01-31", "close": 5.23702, "volume": 27970.0}, {"date": "2013-02-01", "close": 5.13774, "volume": 40538.0}, {"date": "2013-02-04", "close": 5.0881, "volume": 45711.0}, {"date": "2013-02-05", "close": 5.06328, "volume": 40795.0}, {"date": "2013-02-06", "close": 5.26184, "volume": 79350.0}, {"date": "2013-02-07", "close": 5.48522, "volume": 107649.0}, {"date": "2013-02-08", "close": 5.55968, "volume": 99364.0}, {"date": "2013-02-11", "close": 5.63414, "volume": 111679.0}, {"date": "2013-02-12", "close": 5.55968, "volume": 54610.0}, {"date": "2013-02-13", "close": 5.53486, "volume": 15452.0}, {"date": "2013-02-14", "close": 5.55968, "volume": 41113.0}, {"date": "2013-02-15", "close": 5.36112, "volume": 35886.0}, {"date": "2013-02-18", "close": 5.60932, "volume": 46060.0}, {"date": "2013-02-19", "close": 5.36112, "volume": 41963.0}, {"date": "2013-02-20", "close": 5.31148, "volume": 28822.0}, {"date": "2013-02-21", "close": 5.2122, "volume": 66345.0}, {"date": "2013-02-22", "close": 5.9568, "volume": 268584.0}, {"date": "2013-02-25", "close": 6.40356, "volume": 71544.0}, {"date": "2013-02-26", "close": 6.40356, "volume": 75303.0}, {"date": "2013-02-27", "close": 6.85032, "volume": 251074.0}, {"date": "2013-02-28", "close": 6.92478, "volume": 149741.0}, {"date": "2013-03-01", "close": 7.02406, "volume": 130036.0}, {"date": "2013-03-04", "close": 7.09852, "volume": 66166.0}, {"date": "2013-03-05", "close": 7.24744, "volume": 143248.0}, {"date": "2013-03-06", "close": 7.3219, "volume": 146925.0}, {"date": "2013-03-07", "close": 7.37154, "volume": 93037.0}, {"date": "2013-03-08", "close": 7.0737, "volume": 120265.0}, {"date": "2013-03-11", "close": 7.22262, "volume": 36624.0}, {"date": "2013-03-12", "close": 7.39636, "volume": 62923.0}, {"date": "2013-03-13", "close": 7.1978, "volume": 74031.0}, {"date": "2013-03-14", "close": 7.3219, "volume": 34407.0}, {"date": "2013-03-15", "close": 7.34672, "volume": 67989.0}, {"date": "2013-03-18", "close": 7.47082, "volume": 67087.0}, {"date": "2013-03-19", "close": 7.59492, "volume": 61833.0}, {"date": "2013-03-20", "close": 7.5701, "volume": 63329.0}, {"date": "2013-03-21", "close": 7.34672, "volume": 32190.0}, {"date": "2013-03-22", "close": 6.9496, "volume": 41304.0}, {"date": "2013-03-25", "close": 6.40356, "volume": 124210.0}, {"date": "2013-03-26", "close": 6.7014, "volume": 99514.0}, {"date": "2013-03-27", "close": 6.80068, "volume": 94852.0}, {"date": "2013-03-28", "close": 6.67658, "volume": 48848.0}, {"date": "2013-04-02", "close": 6.72622, "volume": 104274.0}, {"date": "2013-04-03", "close": 6.80068, "volume": 21934.0}, {"date": "2013-04-04", "close": 6.80068, "volume": 20709.0}, {"date": "2013-04-05", "close": 6.55248, "volume": 74746.0}, {"date": "2013-04-08", "close": 6.30428, "volume": 88662.0}, {"date": "2013-04-09", "close": 6.30428, "volume": 121832.0}, {"date": "2013-04-10", "close": 6.67658, "volume": 91648.0}, {"date": "2013-04-11", "close": 6.7014, "volume": 124904.0}, {"date": "2013-04-12", "close": 6.80068, "volume": 66436.0}, {"date": "2013-04-15", "close": 6.7014, "volume": 37679.0}, {"date": "2013-04-16", "close": 6.55248, "volume": 35953.0}, {"date": "2013-04-17", "close": 6.55248, "volume": 15194.0}, {"date": "2013-04-18", "close": 6.30428, "volume": 55559.0}, {"date": "2013-04-19", "close": 6.5773, "volume": 15524.0}, {"date": "2013-04-22", "close": 6.205, "volume": 52605.0}, {"date": "2013-04-23", "close": 5.9568, "volume": 162908.0}, {"date": "2013-04-24", "close": 5.8327, "volume": 231010.0}, {"date": "2013-04-26", "close": 6.03126, "volume": 114023.0}, {"date": "2013-04-29", "close": 5.88234, "volume": 96468.0}, {"date": "2013-04-30", "close": 6.13054, "volume": 120027.0}, {"date": "2013-05-01", "close": 6.15536, "volume": 95947.0}, {"date": "2013-05-02", "close": 6.205, "volume": 78660.0}, {"date": "2013-05-03", "close": 6.15536, "volume": 88965.0}, {"date": "2013-05-06", "close": 6.40356, "volume": 50258.0}, {"date": "2013-05-07", "close": 6.30428, "volume": 34605.0}, {"date": "2013-05-08", "close": 6.7014, "volume": 80705.0}, {"date": "2013-05-09", "close": 6.77586, "volume": 61617.0}, {"date": "2013-05-10", "close": 6.80068, "volume": 55386.0}, {"date": "2013-05-13", "close": 6.87514, "volume": 80314.0}, {"date": "2013-05-14", "close": 6.65176, "volume": 73679.0}, {"date": "2013-05-15", "close": 6.4532, "volume": 74165.0}, {"date": "2013-05-16", "close": 6.4532, "volume": 144196.0}, {"date": "2013-05-17", "close": 6.40356, "volume": 118527.0}, {"date": "2013-05-20", "close": 6.22982, "volume": 44658.0}, {"date": "2013-05-21", "close": 6.13054, "volume": 128197.0}, {"date": "2013-05-22", "close": 6.13054, "volume": 23386.0}, {"date": "2013-05-23", "close": 5.75824, "volume": 65126.0}, {"date": "2013-05-24", "close": 5.80788, "volume": 123929.0}, {"date": "2013-05-27", "close": 5.73342, "volume": 36588.0}, {"date": "2013-05-28", "close": 6.00644, "volume": 49425.0}, {"date": "2013-05-29", "close": 5.98162, "volume": 48227.0}, {"date": "2013-05-30", "close": 5.9568, "volume": 43047.0}, {"date": "2013-05-31", "close": 5.88234, "volume": 422017.0}, {"date": "2013-06-03", "close": 5.88234, "volume": 23048.0}, {"date": "2013-06-04", "close": 6.03126, "volume": 51877.0}, {"date": "2013-06-05", "close": 5.73342, "volume": 51862.0}, {"date": "2013-06-06", "close": 4.91436, "volume": 204995.0}, {"date": "2013-06-07", "close": 4.91436, "volume": 131559.0}, {"date": "2013-06-11", "close": 4.24422, "volume": 233594.0}, {"date": "2013-06-12", "close": 4.964, "volume": 395596.0}, {"date": "2013-06-13", "close": 5.26184, "volume": 161298.0}, {"date": "2013-06-14", "close": 5.43558, "volume": 149027.0}, {"date": "2013-06-17", "close": 5.51004, "volume": 69176.0}, {"date": "2013-06-18", "close": 5.41076, "volume": 55706.0}, {"date": "2013-06-19", "close": 5.11292, "volume": 77631.0}, {"date": "2013-06-20", "close": 5.11292, "volume": 36239.0}, {"date": "2013-06-21", "close": 5.11292, "volume": 171646.0}, {"date": "2013-06-24", "close": 4.964, "volume": 31841.0}, {"date": "2013-06-25", "close": 4.76544, "volume": 58982.0}, {"date": "2013-06-26", "close": 4.7158, "volume": 32588.0}, {"date": "2013-06-27", "close": 4.964, "volume": 55604.0}, {"date": "2013-06-28", "close": 5.28666, "volume": 55770.0}, {"date": "2013-07-01", "close": 5.2122, "volume": 31582.0}, {"date": "2013-07-02", "close": 5.0881, "volume": 28456.0}, {"date": "2013-07-03", "close": 5.11292, "volume": 8837.0}, {"date": "2013-07-04", "close": 5.0881, "volume": 60363.0}, {"date": "2013-07-05", "close": 5.11292, "volume": 34024.0}, {"date": "2013-07-08", "close": 5.01364, "volume": 51823.0}, {"date": "2013-07-09", "close": 5.28666, "volume": 41521.0}, {"date": "2013-07-10", "close": 5.16256, "volume": 43883.0}, {"date": "2013-07-11", "close": 5.2122, "volume": 56020.0}, {"date": "2013-07-12", "close": 5.4604, "volume": 59070.0}, {"date": "2013-07-15", "close": 5.7086, "volume": 40386.0}, {"date": "2013-07-16", "close": 5.73342, "volume": 12052.0}, {"date": "2013-07-17", "close": 5.90716, "volume": 24885.0}, {"date": "2013-07-18", "close": 6.18018, "volume": 68287.0}, {"date": "2013-07-19", "close": 6.40356, "volume": 60473.0}, {"date": "2013-07-22", "close": 6.50284, "volume": 54778.0}, {"date": "2013-07-23", "close": 6.67658, "volume": 57096.0}, {"date": "2013-07-24", "close": 6.35392, "volume": 118047.0}, {"date": "2013-07-25", "close": 6.4532, "volume": 36199.0}, {"date": "2013-07-26", "close": 6.35392, "volume": 45926.0}, {"date": "2013-07-29", "close": 6.42838, "volume": 17656.0}, {"date": "2013-07-30", "close": 6.42838, "volume": 27491.0}, {"date": "2013-07-31", "close": 6.35392, "volume": 44610.0}, {"date": "2013-08-01", "close": 6.3291, "volume": 25018.0}, {"date": "2013-08-02", "close": 6.4532, "volume": 36318.0}, {"date": "2013-08-05", "close": 6.50284, "volume": 38627.0}, {"date": "2013-08-06", "close": 6.50284, "volume": 25004.0}, {"date": "2013-08-07", "close": 6.40356, "volume": 28454.0}, {"date": "2013-08-08", "close": 6.50284, "volume": 6888.0}, {"date": "2013-08-09", "close": 6.55248, "volume": 18050.0}, {"date": "2013-08-12", "close": 6.50284, "volume": 23771.0}, {"date": "2013-08-13", "close": 6.4532, "volume": 26934.0}, {"date": "2013-08-14", "close": 6.4532, "volume": 24237.0}, {"date": "2013-08-15", "close": 6.3291, "volume": 29363.0}, {"date": "2013-08-16", "close": 6.15536, "volume": 56952.0}, {"date": "2013-08-19", "close": 6.25464, "volume": 31977.0}, {"date": "2013-08-20", "close": 6.05608, "volume": 60177.0}, {"date": "2013-08-21", "close": 6.40356, "volume": 40855.0}, {"date": "2013-08-22", "close": 6.40356, "volume": 59713.0}, {"date": "2013-08-23", "close": 6.9496, "volume": 152092.0}, {"date": "2013-08-26", "close": 6.60212, "volume": 146028.0}, {"date": "2013-08-27", "close": 6.205, "volume": 119054.0}, {"date": "2013-08-28", "close": 6.25464, "volume": 68373.0}, {"date": "2013-08-29", "close": 6.40356, "volume": 76563.0}, {"date": "2013-08-30", "close": 6.4532, "volume": 43279.0}, {"date": "2013-09-02", "close": 6.55248, "volume": 53381.0}, {"date": "2013-09-03", "close": 6.72622, "volume": 90633.0}, {"date": "2013-09-04", "close": 6.7014, "volume": 44657.0}, {"date": "2013-09-05", "close": 6.77586, "volume": 51048.0}, {"date": "2013-09-06", "close": 6.9496, "volume": 112200.0}, {"date": "2013-09-09", "close": 6.87514, "volume": 63589.0}, {"date": "2013-09-10", "close": 6.89996, "volume": 53625.0}, {"date": "2013-09-11", "close": 6.9496, "volume": 91501.0}, {"date": "2013-09-12", "close": 6.99924, "volume": 114320.0}, {"date": "2013-09-13", "close": 7.09852, "volume": 54081.0}, {"date": "2013-09-16", "close": 7.24744, "volume": 132913.0}, {"date": "2013-09-17", "close": 7.14816, "volume": 97314.0}, {"date": "2013-09-18", "close": 7.0737, "volume": 135503.0}, {"date": "2013-09-19", "close": 6.99924, "volume": 116475.0}, {"date": "2013-09-20", "close": 7.17298, "volume": 787983.0}, {"date": "2013-09-23", "close": 6.9496, "volume": 63414.0}, {"date": "2013-09-24", "close": 6.9496, "volume": 34246.0}, {"date": "2013-09-25", "close": 6.89996, "volume": 12518.0}, {"date": "2013-09-26", "close": 6.8255, "volume": 10999.0}, {"date": "2013-09-27", "close": 6.85032, "volume": 22837.0}, {"date": "2013-09-30", "close": 6.5773, "volume": 71129.0}, {"date": "2013-10-01", "close": 6.9496, "volume": 92794.0}, {"date": "2013-10-02", "close": 6.67658, "volume": 26604.0}, {"date": "2013-10-03", "close": 6.67658, "volume": 9534.0}, {"date": "2013-10-04", "close": 6.80068, "volume": 28029.0}, {"date": "2013-10-07", "close": 6.89996, "volume": 27437.0}, {"date": "2013-10-08", "close": 6.60212, "volume": 76867.0}, {"date": "2013-10-09", "close": 6.4532, "volume": 61942.0}, {"date": "2013-10-10", "close": 6.55248, "volume": 31482.0}, {"date": "2013-10-11", "close": 6.7014, "volume": 41523.0}, {"date": "2013-10-14", "close": 6.7014, "volume": 60001.0}, {"date": "2013-10-15", "close": 6.85032, "volume": 41930.0}, {"date": "2013-10-16", "close": 6.92478, "volume": 37035.0}, {"date": "2013-10-17", "close": 6.89996, "volume": 70422.0}, {"date": "2013-10-18", "close": 5.9568, "volume": 520330.0}, {"date": "2013-10-21", "close": 5.63414, "volume": 456351.0}, {"date": "2013-10-22", "close": 5.60932, "volume": 196722.0}, {"date": "2013-10-23", "close": 5.75824, "volume": 145573.0}, {"date": "2013-10-24", "close": 5.80788, "volume": 130759.0}, {"date": "2013-10-25", "close": 5.93198, "volume": 97120.0}, {"date": "2013-10-28", "close": 5.90716, "volume": 174402.0}, {"date": "2013-10-29", "close": 5.75824, "volume": 38934.0}, {"date": "2013-10-30", "close": 5.60932, "volume": 50998.0}, {"date": "2013-10-31", "close": 5.4604, "volume": 112899.0}, {"date": "2013-11-01", "close": 5.26184, "volume": 135902.0}, {"date": "2013-11-04", "close": 5.98162, "volume": 358509.0}, {"date": "2013-11-05", "close": 6.00644, "volume": 55302.0}, {"date": "2013-11-06", "close": 5.98162, "volume": 80959.0}, {"date": "2013-11-07", "close": 5.90716, "volume": 147725.0}, {"date": "2013-11-08", "close": 6.03126, "volume": 132609.0}, {"date": "2013-11-11", "close": 5.90716, "volume": 85989.0}, {"date": "2013-11-12", "close": 5.85752, "volume": 93395.0}, {"date": "2013-11-13", "close": 5.85752, "volume": 57839.0}, {"date": "2013-11-14", "close": 5.90716, "volume": 50832.0}, {"date": "2013-11-15", "close": 5.90716, "volume": 50068.0}, {"date": "2013-11-18", "close": 5.85752, "volume": 50551.0}, {"date": "2013-11-19", "close": 5.80788, "volume": 57819.0}, {"date": "2013-11-20", "close": 5.75824, "volume": 59728.0}, {"date": "2013-11-21", "close": 5.73342, "volume": 124450.0}, {"date": "2013-11-22", "close": 5.51004, "volume": 179414.0}, {"date": "2013-11-25", "close": 5.65896, "volume": 66009.0}, {"date": "2013-11-26", "close": 5.55968, "volume": 588037.0}, {"date": "2013-11-27", "close": 5.73342, "volume": 38297.0}, {"date": "2013-11-28", "close": 5.60932, "volume": 29200.0}, {"date": "2013-11-29", "close": 5.7086, "volume": 31505.0}, {"date": "2013-12-02", "close": 5.60932, "volume": 46066.0}, {"date": "2013-12-03", "close": 5.7086, "volume": 59074.0}, {"date": "2013-12-04", "close": 5.75824, "volume": 57122.0}, {"date": "2013-12-05", "close": 5.85752, "volume": 86898.0}, {"date": "2013-12-06", "close": 5.80788, "volume": 33768.0}, {"date": "2013-12-09", "close": 5.68378, "volume": 45236.0}, {"date": "2013-12-10", "close": 5.68378, "volume": 30834.0}, {"date": "2013-12-11", "close": 5.78306, "volume": 55445.0}, {"date": "2013-12-12", "close": 5.78306, "volume": 25344.0}, {"date": "2013-12-13", "close": 5.80788, "volume": 16664.0}, {"date": "2013-12-16", "close": 5.93198, "volume": 31646.0}, {"date": "2013-12-17", "close": 5.85752, "volume": 39180.0}, {"date": "2013-12-18", "close": 5.90716, "volume": 21958.0}, {"date": "2013-12-19", "close": 5.9568, "volume": 38497.0}, {"date": "2013-12-20", "close": 5.88234, "volume": 72867.0}, {"date": "2013-12-23", "close": 5.93198, "volume": 30594.0}, {"date": "2013-12-24", "close": 5.9568, "volume": 11154.0}, {"date": "2013-12-27", "close": 5.9568, "volume": 10715.0}, {"date": "2013-12-30", "close": 5.88234, "volume": 32297.0}, {"date": "2013-12-31", "close": 5.90716, "volume": 18994.0}, {"date": "2014-01-02", "close": 5.90716, "volume": 30979.0}, {"date": "2014-01-03", "close": 5.85752, "volume": 24863.0}, {"date": "2014-01-06", "close": 5.80788, "volume": 23779.0}, {"date": "2014-01-07", "close": 5.85752, "volume": 42139.0}, {"date": "2014-01-08", "close": 5.85752, "volume": 56172.0}, {"date": "2014-01-09", "close": 5.9568, "volume": 70108.0}, {"date": "2014-01-10", "close": 6.05608, "volume": 22525.0}, {"date": "2014-01-13", "close": 5.98162, "volume": 22898.0}, {"date": "2014-01-14", "close": 5.9568, "volume": 25367.0}, {"date": "2014-01-15", "close": 6.15536, "volume": 32661.0}, {"date": "2014-01-16", "close": 6.15536, "volume": 9114.0}, {"date": "2014-01-17", "close": 6.25464, "volume": 24667.0}, {"date": "2014-01-20", "close": 6.3291, "volume": 32843.0}, {"date": "2014-01-21", "close": 6.22982, "volume": 31779.0}, {"date": "2014-01-22", "close": 6.37874, "volume": 53364.0}, {"date": "2014-01-23", "close": 6.27946, "volume": 17726.0}, {"date": "2014-01-24", "close": 6.25464, "volume": 26686.0}, {"date": "2014-01-28", "close": 6.13054, "volume": 41970.0}, {"date": "2014-01-29", "close": 6.30428, "volume": 30356.0}, {"date": "2014-01-30", "close": 6.205, "volume": 54051.0}, {"date": "2014-01-31", "close": 6.30428, "volume": 14365.0}, {"date": "2014-02-03", "close": 6.10572, "volume": 26021.0}, {"date": "2014-02-04", "close": 6.05608, "volume": 48476.0}, {"date": "2014-02-05", "close": 5.85752, "volume": 58559.0}, {"date": "2014-02-06", "close": 5.9568, "volume": 23649.0}, {"date": "2014-02-07", "close": 5.90716, "volume": 19538.0}, {"date": "2014-02-10", "close": 5.9568, "volume": 31326.0}, {"date": "2014-02-11", "close": 6.00644, "volume": 22604.0}, {"date": "2014-02-12", "close": 5.93198, "volume": 32289.0}, {"date": "2014-02-13", "close": 5.80788, "volume": 52134.0}, {"date": "2014-02-14", "close": 5.75824, "volume": 71593.0}, {"date": "2014-02-17", "close": 5.51004, "volume": 163662.0}, {"date": "2014-02-18", "close": 5.4604, "volume": 118260.0}, {"date": "2014-02-19", "close": 5.38594, "volume": 258588.0}, {"date": "2014-02-20", "close": 5.4604, "volume": 114849.0}, {"date": "2014-02-21", "close": 5.55968, "volume": 42087.0}, {"date": "2014-02-24", "close": 5.78306, "volume": 123409.0}, {"date": "2014-02-25", "close": 5.9568, "volume": 101754.0}, {"date": "2014-02-26", "close": 5.9568, "volume": 58001.0}, {"date": "2014-02-27", "close": 5.93198, "volume": 34088.0}, {"date": "2014-02-28", "close": 5.9568, "volume": 33328.0}, {"date": "2014-03-03", "close": 5.98162, "volume": 22585.0}, {"date": "2014-03-04", "close": 6.205, "volume": 41421.0}, {"date": "2014-03-05", "close": 6.30428, "volume": 52878.0}, {"date": "2014-03-06", "close": 6.22982, "volume": 36353.0}, {"date": "2014-03-07", "close": 6.25464, "volume": 20540.0}, {"date": "2014-03-10", "close": 6.30428, "volume": 10741.0}, {"date": "2014-03-11", "close": 6.42838, "volume": 54809.0}, {"date": "2014-03-12", "close": 6.35392, "volume": 70307.0}, {"date": "2014-03-13", "close": 6.205, "volume": 46136.0}, {"date": "2014-03-14", "close": 6.15536, "volume": 45530.0}, {"date": "2014-03-17", "close": 6.30428, "volume": 18468.0}, {"date": "2014-03-18", "close": 6.3291, "volume": 17414.0}, {"date": "2014-03-19", "close": 6.30428, "volume": 41090.0}, {"date": "2014-03-20", "close": 6.30428, "volume": 55735.0}, {"date": "2014-03-21", "close": 6.205, "volume": 113858.0}, {"date": "2014-03-24", "close": 6.03126, "volume": 43088.0}, {"date": "2014-03-25", "close": 5.85752, "volume": 33206.0}, {"date": "2014-03-26", "close": 5.63414, "volume": 51403.0}, {"date": "2014-03-27", "close": 5.7086, "volume": 43268.0}, {"date": "2014-03-28", "close": 5.7086, "volume": 8326.0}, {"date": "2014-03-31", "close": 5.7086, "volume": 17241.0}, {"date": "2014-04-01", "close": 5.88234, "volume": 31340.0}, {"date": "2014-04-02", "close": 5.88234, "volume": 11463.0}, {"date": "2014-04-03", "close": 5.73342, "volume": 51488.0}, {"date": "2014-04-04", "close": 5.80788, "volume": 2605.0}, {"date": "2014-04-07", "close": 5.68378, "volume": 62299.0}, {"date": "2014-04-08", "close": 5.73342, "volume": 60157.0}, {"date": "2014-04-09", "close": 5.7086, "volume": 13468.0}, {"date": "2014-04-10", "close": 5.78306, "volume": 7920.0}, {"date": "2014-04-11", "close": 5.75824, "volume": 33005.0}, {"date": "2014-04-14", "close": 5.65896, "volume": 16448.0}, {"date": "2014-04-15", "close": 5.7086, "volume": 25091.0}, {"date": "2014-04-16", "close": 5.68378, "volume": 20100.0}, {"date": "2014-04-17", "close": 5.68378, "volume": 23499.0}, {"date": "2014-04-22", "close": 5.78306, "volume": 22678.0}, {"date": "2014-04-23", "close": 4.74062, "volume": 286774.0}, {"date": "2014-04-24", "close": 4.8399, "volume": 112551.0}, {"date": "2014-04-28", "close": 4.86472, "volume": 58981.0}, {"date": "2014-04-29", "close": 4.81508, "volume": 47663.0}, {"date": "2014-04-30", "close": 4.76544, "volume": 45704.0}, {"date": "2014-05-01", "close": 4.7158, "volume": 26616.0}, {"date": "2014-05-02", "close": 4.7158, "volume": 26246.0}, {"date": "2014-05-05", "close": 4.66616, "volume": 28834.0}, {"date": "2014-05-06", "close": 4.56688, "volume": 49379.0}, {"date": "2014-05-07", "close": 4.69098, "volume": 50930.0}, {"date": "2014-05-08", "close": 4.56688, "volume": 15714.0}, {"date": "2014-05-09", "close": 4.5917, "volume": 15902.0}, {"date": "2014-05-12", "close": 4.49242, "volume": 47222.0}, {"date": "2014-05-13", "close": 4.4676, "volume": 35112.0}, {"date": "2014-05-14", "close": 4.54206, "volume": 21516.0}, {"date": "2014-05-15", "close": 4.49242, "volume": 48449.0}, {"date": "2014-05-16", "close": 4.44278, "volume": 41697.0}, {"date": "2014-05-19", "close": 4.39314, "volume": 22297.0}, {"date": "2014-05-20", "close": 4.4676, "volume": 27423.0}, {"date": "2014-05-21", "close": 4.36832, "volume": 21572.0}, {"date": "2014-05-22", "close": 4.31868, "volume": 41782.0}, {"date": "2014-05-23", "close": 4.29386, "volume": 7227.0}, {"date": "2014-05-26", "close": 4.29386, "volume": 11536.0}, {"date": "2014-05-27", "close": 4.26904, "volume": 56608.0}, {"date": "2014-05-28", "close": 4.36832, "volume": 27418.0}, {"date": "2014-05-29", "close": 4.44278, "volume": 16613.0}, {"date": "2014-05-30", "close": 4.76544, "volume": 77406.0}, {"date": "2014-06-02", "close": 4.7158, "volume": 39519.0}, {"date": "2014-06-03", "close": 4.76544, "volume": 6762.0}, {"date": "2014-06-04", "close": 4.51724, "volume": 59259.0}, {"date": "2014-06-05", "close": 4.39314, "volume": 55812.0}, {"date": "2014-06-06", "close": 4.4676, "volume": 5489.0}, {"date": "2014-06-10", "close": 4.49242, "volume": 20646.0}, {"date": "2014-06-11", "close": 4.44278, "volume": 12885.0}, {"date": "2014-06-12", "close": 4.39314, "volume": 8588.0}, {"date": "2014-06-13", "close": 4.3435, "volume": 19040.0}, {"date": "2014-06-16", "close": 4.56688, "volume": 22746.0}, {"date": "2014-06-17", "close": 4.91436, "volume": 100209.0}, {"date": "2014-06-18", "close": 4.4676, "volume": 35055.0}, {"date": "2014-06-19", "close": 4.49242, "volume": 33419.0}, {"date": "2014-06-20", "close": 4.49242, "volume": 59318.0}, {"date": "2014-06-23", "close": 4.66616, "volume": 79782.0}, {"date": "2014-06-24", "close": 4.81508, "volume": 22572.0}, {"date": "2014-06-25", "close": 4.74062, "volume": 18854.0}, {"date": "2014-06-26", "close": 4.66616, "volume": 10142.0}, {"date": "2014-06-27", "close": 4.76544, "volume": 5833.0}, {"date": "2014-06-30", "close": 4.81508, "volume": 26097.0}, {"date": "2014-07-01", "close": 4.91436, "volume": 6488.0}, {"date": "2014-07-02", "close": 4.964, "volume": 6448.0}, {"date": "2014-07-03", "close": 5.11292, "volume": 18522.0}, {"date": "2014-07-04", "close": 5.16256, "volume": 4117.0}, {"date": "2014-07-07", "close": 5.3363, "volume": 26497.0}, {"date": "2014-07-08", "close": 5.41076, "volume": 10222.0}, {"date": "2014-07-09", "close": 5.16256, "volume": 17467.0}, {"date": "2014-07-10", "close": 5.31148, "volume": 3143.0}, {"date": "2014-07-11", "close": 5.26184, "volume": 40515.0}, {"date": "2014-07-14", "close": 5.36112, "volume": 6686.0}, {"date": "2014-07-15", "close": 5.26184, "volume": 6573.0}, {"date": "2014-07-16", "close": 5.11292, "volume": 11352.0}, {"date": "2014-07-17", "close": 5.0881, "volume": 13355.0}, {"date": "2014-07-18", "close": 5.16256, "volume": 34260.0}, {"date": "2014-07-21", "close": 5.23702, "volume": 20489.0}, {"date": "2014-07-22", "close": 5.28666, "volume": 14926.0}, {"date": "2014-07-23", "close": 5.31148, "volume": 22659.0}, {"date": "2014-07-24", "close": 5.38594, "volume": 13383.0}, {"date": "2014-07-25", "close": 5.3363, "volume": 6454.0}, {"date": "2014-07-28", "close": 5.2122, "volume": 5242.0}, {"date": "2014-07-29", "close": 5.28666, "volume": 1663.0}, {"date": "2014-07-30", "close": 5.26184, "volume": 5268.0}, {"date": "2014-07-31", "close": 5.28666, "volume": 11410.0}, {"date": "2014-08-01", "close": 5.28666, "volume": 15000.0}, {"date": "2014-08-04", "close": 5.26184, "volume": 14351.0}, {"date": "2014-08-05", "close": 5.26184, "volume": 9774.0}, {"date": "2014-08-06", "close": 5.11292, "volume": 12507.0}, {"date": "2014-08-07", "close": 5.23702, "volume": 10502.0}, {"date": "2014-08-08", "close": 5.31148, "volume": 14804.0}, {"date": "2014-08-11", "close": 5.28666, "volume": 5427.0}, {"date": "2014-08-12", "close": 5.16256, "volume": 7269.0}, {"date": "2014-08-13", "close": 5.2122, "volume": 19638.0}, {"date": "2014-08-14", "close": 5.26184, "volume": 4826.0}, {"date": "2014-08-15", "close": 5.31148, "volume": 20595.0}, {"date": "2014-08-18", "close": 5.28666, "volume": 8846.0}, {"date": "2014-08-19", "close": 5.31148, "volume": 10648.0}, {"date": "2014-08-20", "close": 5.43558, "volume": 82790.0}, {"date": "2014-08-21", "close": 5.53486, "volume": 33658.0}, {"date": "2014-08-22", "close": 5.23702, "volume": 103007.0}, {"date": "2014-08-25", "close": 5.0881, "volume": 14774.0}, {"date": "2014-08-26", "close": 4.86472, "volume": 81241.0}, {"date": "2014-08-27", "close": 5.01364, "volume": 80898.0}, {"date": "2014-08-28", "close": 4.964, "volume": 43533.0}, {"date": "2014-08-29", "close": 5.01364, "volume": 21888.0}, {"date": "2014-09-01", "close": 5.03846, "volume": 34524.0}, {"date": "2014-09-02", "close": 5.06328, "volume": 39993.0}, {"date": "2014-09-03", "close": 5.06328, "volume": 35279.0}, {"date": "2014-09-04", "close": 5.06328, "volume": 37613.0}, {"date": "2014-09-05", "close": 5.0881, "volume": 11598.0}, {"date": "2014-09-08", "close": 4.964, "volume": 39968.0}, {"date": "2014-09-09", "close": 5.01364, "volume": 17586.0}, {"date": "2014-09-10", "close": 5.01364, "volume": 4474.0}, {"date": "2014-09-11", "close": 5.11292, "volume": 7016.0}, {"date": "2014-09-12", "close": 4.8399, "volume": 70863.0}, {"date": "2014-09-15", "close": 4.7158, "volume": 31712.0}, {"date": "2014-09-16", "close": 4.7158, "volume": 80212.0}, {"date": "2014-09-17", "close": 4.86472, "volume": 18375.0}, {"date": "2014-09-18", "close": 4.74062, "volume": 13532.0}, {"date": "2014-09-19", "close": 4.7158, "volume": 26301.0}, {"date": "2014-09-22", "close": 4.8399, "volume": 57651.0}, {"date": "2014-09-23", "close": 4.88954, "volume": 3888.0}, {"date": "2014-09-24", "close": 4.66616, "volume": 18837.0}, {"date": "2014-09-25", "close": 4.51724, "volume": 2901.0}, {"date": "2014-09-26", "close": 4.41796, "volume": 12855.0}, {"date": "2014-09-29", "close": 4.26904, "volume": 32928.0}, {"date": "2014-09-30", "close": 4.29386, "volume": 13859.0}, {"date": "2014-10-01", "close": 4.26904, "volume": 24873.0}, {"date": "2014-10-02", "close": 4.31868, "volume": 13434.0}, {"date": "2014-10-03", "close": 4.3435, "volume": 9843.0}, {"date": "2014-10-06", "close": 4.36832, "volume": 13048.0}, {"date": "2014-10-07", "close": 4.36832, "volume": 10521.0}, {"date": "2014-10-08", "close": 4.24422, "volume": 25308.0}, {"date": "2014-10-09", "close": 4.36832, "volume": 3474.0}, {"date": "2014-10-10", "close": 4.31868, "volume": 6040.0}, {"date": "2014-10-13", "close": 4.24422, "volume": 22817.0}, {"date": "2014-10-14", "close": 4.31868, "volume": 10217.0}, {"date": "2014-10-15", "close": 4.2194, "volume": 24892.0}, {"date": "2014-10-16", "close": 4.16976, "volume": 19548.0}, {"date": "2014-10-17", "close": 4.24422, "volume": 2382.0}, {"date": "2014-10-20", "close": 4.2194, "volume": 26538.0}, {"date": "2014-10-21", "close": 4.19458, "volume": 9905.0}, {"date": "2014-10-22", "close": 4.29386, "volume": 16156.0}, {"date": "2014-10-23", "close": 4.2194, "volume": 6469.0}, {"date": "2014-10-24", "close": 3.4748, "volume": 252954.0}, {"date": "2014-10-27", "close": 3.30106, "volume": 148102.0}, {"date": "2014-10-28", "close": 3.20178, "volume": 67253.0}, {"date": "2014-10-29", "close": 3.07768, "volume": 142704.0}, {"date": "2014-10-30", "close": 3.1025, "volume": 110001.0}, {"date": "2014-10-31", "close": 3.05286, "volume": 46603.0}, {"date": "2014-11-03", "close": 3.07768, "volume": 45981.0}, {"date": "2014-11-04", "close": 3.3507, "volume": 29546.0}, {"date": "2014-11-05", "close": 3.2266, "volume": 24613.0}, {"date": "2014-11-06", "close": 3.20178, "volume": 18639.0}, {"date": "2014-11-07", "close": 3.42516, "volume": 37378.0}, {"date": "2014-11-10", "close": 3.40034, "volume": 19318.0}, {"date": "2014-11-11", "close": 3.3507, "volume": 33185.0}, {"date": "2014-11-12", "close": 3.27624, "volume": 4916.0}, {"date": "2014-11-13", "close": 3.27624, "volume": 16652.0}, {"date": "2014-11-14", "close": 3.2266, "volume": 12018.0}, {"date": "2014-11-17", "close": 3.2266, "volume": 30772.0}, {"date": "2014-11-18", "close": 3.17696, "volume": 19431.0}, {"date": "2014-11-19", "close": 3.15214, "volume": 53169.0}, {"date": "2014-11-20", "close": 3.05286, "volume": 50288.0}, {"date": "2014-11-21", "close": 3.02804, "volume": 14647.0}, {"date": "2014-11-24", "close": 3.07768, "volume": 117263.0}, {"date": "2014-11-25", "close": 3.02804, "volume": 17098.0}, {"date": "2014-11-26", "close": 3.02804, "volume": 29001.0}, {"date": "2014-11-27", "close": 2.9784, "volume": 59660.0}, {"date": "2014-11-28", "close": 2.80466, "volume": 61430.0}, {"date": "2014-12-01", "close": 2.58128, "volume": 134038.0}, {"date": "2014-12-02", "close": 2.45718, "volume": 111472.0}, {"date": "2014-12-03", "close": 2.33308, "volume": 86920.0}, {"date": "2014-12-04", "close": 2.45718, "volume": 61000.0}, {"date": "2014-12-05", "close": 2.3579, "volume": 29767.0}, {"date": "2014-12-08", "close": 2.45718, "volume": 51769.0}, {"date": "2014-12-09", "close": 2.3579, "volume": 306788.0}, {"date": "2014-12-10", "close": 2.45718, "volume": 18031.0}, {"date": "2014-12-11", "close": 2.38272, "volume": 36513.0}, {"date": "2014-12-12", "close": 2.50682, "volume": 9512.0}, {"date": "2014-12-15", "close": 2.50682, "volume": 20493.0}, {"date": "2014-12-16", "close": 2.40754, "volume": 6380.0}, {"date": "2014-12-17", "close": 2.43236, "volume": 47925.0}, {"date": "2014-12-18", "close": 2.43236, "volume": 21796.0}, {"date": "2014-12-19", "close": 2.3579, "volume": 48779.0}, {"date": "2014-12-22", "close": 2.40754, "volume": 3384.0}, {"date": "2014-12-23", "close": 2.38272, "volume": 37179.0}, {"date": "2014-12-24", "close": 2.40754, "volume": 7258.0}, {"date": "2014-12-29", "close": 2.40754, "volume": 15496.0}, {"date": "2014-12-30", "close": 2.43236, "volume": 9069.0}, {"date": "2014-12-31", "close": 2.63092, "volume": 14229.0}, {"date": "2015-01-02", "close": 2.58128, "volume": 2346.0}, {"date": "2015-01-05", "close": 2.87912, "volume": 18842.0}, {"date": "2015-01-06", "close": 2.9784, "volume": 50540.0}, {"date": "2015-01-07", "close": 2.9784, "volume": 20335.0}, {"date": "2015-01-08", "close": 2.90394, "volume": 26149.0}, {"date": "2015-01-09", "close": 2.90394, "volume": 8044.0}, {"date": "2015-01-12", "close": 2.9784, "volume": 37008.0}, {"date": "2015-01-13", "close": 2.8543, "volume": 35908.0}, {"date": "2015-01-14", "close": 2.7302, "volume": 54372.0}, {"date": "2015-01-15", "close": 2.8543, "volume": 5067.0}, {"date": "2015-01-16", "close": 2.77984, "volume": 7217.0}, {"date": "2015-01-19", "close": 2.82948, "volume": 1201.0}, {"date": "2015-01-20", "close": 2.82948, "volume": 12279.0}, {"date": "2015-01-21", "close": 2.92876, "volume": 38503.0}, {"date": "2015-01-22", "close": 2.95358, "volume": 23377.0}, {"date": "2015-01-23", "close": 2.90394, "volume": 47376.0}, {"date": "2015-01-27", "close": 2.95358, "volume": 21356.0}, {"date": "2015-01-28", "close": 2.90394, "volume": 8021.0}, {"date": "2015-01-29", "close": 2.77984, "volume": 48061.0}, {"date": "2015-01-30", "close": 2.53164, "volume": 73795.0}, {"date": "2015-02-02", "close": 2.58128, "volume": 119669.0}, {"date": "2015-02-03", "close": 2.6061, "volume": 33717.0}, {"date": "2015-02-04", "close": 2.58128, "volume": 30051.0}, {"date": "2015-02-05", "close": 2.55646, "volume": 26559.0}, {"date": "2015-02-06", "close": 2.58128, "volume": 6771.0}, {"date": "2015-02-09", "close": 2.55646, "volume": 12086.0}, {"date": "2015-02-10", "close": 2.58128, "volume": 19862.0}, {"date": "2015-02-11", "close": 2.70538, "volume": 43582.0}, {"date": "2015-02-12", "close": 2.7302, "volume": 10614.0}, {"date": "2015-02-13", "close": 2.65574, "volume": 10385.0}, {"date": "2015-02-16", "close": 2.68056, "volume": 14028.0}, {"date": "2015-02-17", "close": 2.65574, "volume": 7222.0}, {"date": "2015-02-18", "close": 2.7302, "volume": 48022.0}, {"date": "2015-02-19", "close": 2.87912, "volume": 44216.0}, {"date": "2015-02-20", "close": 2.77984, "volume": 159966.0}, {"date": "2015-02-23", "close": 2.92876, "volume": 48380.0}, {"date": "2015-02-24", "close": 2.9784, "volume": 134485.0}, {"date": "2015-02-25", "close": 2.9784, "volume": 103465.0}, {"date": "2015-02-26", "close": 2.9784, "volume": 36167.0}, {"date": "2015-02-27", "close": 3.00322, "volume": 28255.0}, {"date": "2015-03-02", "close": 2.9784, "volume": 44960.0}, {"date": "2015-03-03", "close": 2.9784, "volume": 13194.0}, {"date": "2015-03-04", "close": 2.9784, "volume": 19254.0}, {"date": "2015-03-05", "close": 2.92876, "volume": 23499.0}, {"date": "2015-03-06", "close": 2.7302, "volume": 34559.0}, {"date": "2015-03-09", "close": 2.80466, "volume": 12795.0}, {"date": "2015-03-10", "close": 2.77984, "volume": 17419.0}, {"date": "2015-03-11", "close": 2.75502, "volume": 15860.0}, {"date": "2015-03-12", "close": 2.75502, "volume": 53881.0}, {"date": "2015-03-13", "close": 2.8543, "volume": 20410.0}, {"date": "2015-03-16", "close": 2.75502, "volume": 21357.0}, {"date": "2015-03-17", "close": 2.75502, "volume": 32822.0}, {"date": "2015-03-18", "close": 2.77984, "volume": 103826.0}, {"date": "2015-03-19", "close": 2.80466, "volume": 106023.0}, {"date": "2015-03-20", "close": 2.75502, "volume": 437100.0}, {"date": "2015-03-23", "close": 2.8543, "volume": 31870.0}, {"date": "2015-03-24", "close": 2.87912, "volume": 66795.0}, {"date": "2015-03-25", "close": 2.77984, "volume": 37237.0}, {"date": "2015-03-26", "close": 2.70538, "volume": 18127.0}, {"date": "2015-03-27", "close": 2.70538, "volume": 14800.0}, {"date": "2015-03-30", "close": 2.55646, "volume": 32647.0}, {"date": "2015-03-31", "close": 2.6061, "volume": 22623.0}, {"date": "2015-04-01", "close": 2.58128, "volume": 30742.0}, {"date": "2015-04-02", "close": 2.6061, "volume": 26641.0}, {"date": "2015-04-07", "close": 2.55646, "volume": 25078.0}, {"date": "2015-04-08", "close": 2.63092, "volume": 47870.0}, {"date": "2015-04-09", "close": 2.616028, "volume": 12015.0}, {"date": "2015-04-10", "close": 2.58128, "volume": 34495.0}, {"date": "2015-04-13", "close": 2.58128, "volume": 44777.0}, {"date": "2015-04-14", "close": 2.53164, "volume": 27096.0}, {"date": "2015-04-15", "close": 2.482, "volume": 77136.0}, {"date": "2015-04-16", "close": 2.53164, "volume": 56234.0}, {"date": "2015-04-17", "close": 2.53164, "volume": 12115.0}, {"date": "2015-04-20", "close": 2.38272, "volume": 40793.0}, {"date": "2015-04-21", "close": 2.40754, "volume": 46584.0}, {"date": "2015-04-22", "close": 2.43236, "volume": 35976.0}, {"date": "2015-04-23", "close": 2.50682, "volume": 35846.0}, {"date": "2015-04-24", "close": 2.45718, "volume": 3935.0}, {"date": "2015-04-27", "close": 2.18416, "volume": 84913.0}, {"date": "2015-04-28", "close": 2.20898, "volume": 130216.0}, {"date": "2015-04-29", "close": 2.13452, "volume": 21470.0}, {"date": "2015-04-30", "close": 2.18416, "volume": 70800.0}, {"date": "2015-05-01", "close": 2.15934, "volume": 112856.0}, {"date": "2015-05-04", "close": 2.2338, "volume": 94913.0}, {"date": "2015-05-05", "close": 2.25862, "volume": 99735.0}, {"date": "2015-05-06", "close": 2.3579, "volume": 28638.0}, {"date": "2015-05-07", "close": 2.30826, "volume": 17410.0}, {"date": "2015-05-08", "close": 2.28344, "volume": 13008.0}, {"date": "2015-05-11", "close": 2.28344, "volume": 18080.0}, {"date": "2015-05-12", "close": 2.30826, "volume": 31694.0}, {"date": "2015-05-13", "close": 2.28344, "volume": 11637.0}, {"date": "2015-05-14", "close": 2.2338, "volume": 5365.0}, {"date": "2015-05-15", "close": 2.2338, "volume": 10287.0}, {"date": "2015-05-18", "close": 2.20898, "volume": 8715.0}, {"date": "2015-05-19", "close": 2.30826, "volume": 11821.0}, {"date": "2015-05-20", "close": 2.25862, "volume": 2051.0}, {"date": "2015-05-21", "close": 2.30826, "volume": 12754.0}, {"date": "2015-05-22", "close": 2.28344, "volume": 17628.0}, {"date": "2015-05-25", "close": 2.28344, "volume": 9951.0}, {"date": "2015-05-26", "close": 2.28344, "volume": 2953.0}, {"date": "2015-05-27", "close": 2.28344, "volume": 19017.0}, {"date": "2015-05-28", "close": 2.28344, "volume": 6761.0}, {"date": "2015-05-29", "close": 2.33308, "volume": 24399.0}, {"date": "2015-06-01", "close": 2.25862, "volume": 39349.0}, {"date": "2015-06-02", "close": 2.28344, "volume": 8692.0}, {"date": "2015-06-03", "close": 2.18416, "volume": 17514.0}, {"date": "2015-06-04", "close": 2.1097, "volume": 29334.0}, {"date": "2015-06-05", "close": 2.13452, "volume": 13571.0}, {"date": "2015-06-09", "close": 2.13452, "volume": 19038.0}, {"date": "2015-06-10", "close": 2.15934, "volume": 17779.0}, {"date": "2015-06-11", "close": 2.15934, "volume": 7089.0}, {"date": "2015-06-12", "close": 2.08488, "volume": 44854.0}, {"date": "2015-06-15", "close": 2.01042, "volume": 35375.0}, {"date": "2015-06-16", "close": 2.03524, "volume": 41724.0}, {"date": "2015-06-17", "close": 2.06006, "volume": 32452.0}, {"date": "2015-06-18", "close": 2.08488, "volume": 10092.0}, {"date": "2015-06-19", "close": 2.01042, "volume": 14030.0}, {"date": "2015-06-22", "close": 1.9856, "volume": 33259.0}, {"date": "2015-06-23", "close": 1.93596, "volume": 33611.0}, {"date": "2015-06-24", "close": 1.96078, "volume": 34697.0}, {"date": "2015-06-25", "close": 1.9856, "volume": 59826.0}, {"date": "2015-06-26", "close": 1.9856, "volume": 13022.0}, {"date": "2015-06-29", "close": 2.08488, "volume": 45226.0}, {"date": "2015-06-30", "close": 1.96078, "volume": 22850.0}, {"date": "2015-07-01", "close": 1.9856, "volume": 1040.0}, {"date": "2015-07-02", "close": 2.08488, "volume": 9587.0}, {"date": "2015-07-03", "close": 1.9856, "volume": 4237.0}, {"date": "2015-07-06", "close": 2.03524, "volume": 9133.0}, {"date": "2015-07-07", "close": 2.03524, "volume": 6063.0}, {"date": "2015-07-08", "close": 2.08488, "volume": 7857.0}, {"date": "2015-07-09", "close": 2.08488, "volume": 5088.0}, {"date": "2015-07-10", "close": 2.01042, "volume": 6615.0}, {"date": "2015-07-13", "close": 2.06006, "volume": 14079.0}, {"date": "2015-07-14", "close": 2.03524, "volume": 5290.0}, {"date": "2015-07-15", "close": 2.03524, "volume": 15357.0}, {"date": "2015-07-16", "close": 2.13452, "volume": 13545.0}, {"date": "2015-07-17", "close": 2.1097, "volume": 7900.0}, {"date": "2015-07-20", "close": 2.1097, "volume": 5715.0}, {"date": "2015-07-21", "close": 2.01042, "volume": 38491.0}, {"date": "2015-07-22", "close": 2.1097, "volume": 6404.0}, {"date": "2015-07-23", "close": 2.08488, "volume": 5952.0}, {"date": "2015-07-24", "close": 2.08488, "volume": 2747.0}, {"date": "2015-07-27", "close": 2.08488, "volume": 7252.0}, {"date": "2015-07-28", "close": 2.1097, "volume": 3053.0}, {"date": "2015-07-29", "close": 2.1097, "volume": 10311.0}, {"date": "2015-07-30", "close": 2.1097, "volume": 6536.0}, {"date": "2015-07-31", "close": 2.03524, "volume": 63096.0}, {"date": "2015-08-03", "close": 2.03524, "volume": 6942.0}, {"date": "2015-08-04", "close": 1.9856, "volume": 90557.0}, {"date": "2015-08-05", "close": 1.9856, "volume": 1938.0}, {"date": "2015-08-06", "close": 2.01042, "volume": 13518.0}, {"date": "2015-08-07", "close": 1.9856, "volume": 19765.0}, {"date": "2015-08-10", "close": 2.08488, "volume": 21823.0}, {"date": "2015-08-11", "close": 2.2338, "volume": 11524.0}, {"date": "2015-08-12", "close": 2.25862, "volume": 16662.0}, {"date": "2015-08-13", "close": 2.28344, "volume": 7968.0}, {"date": "2015-08-14", "close": 2.38272, "volume": 15555.0}, {"date": "2015-08-17", "close": 2.40754, "volume": 25858.0}, {"date": "2015-08-18", "close": 2.45718, "volume": 11997.0}, {"date": "2015-08-19", "close": 2.482, "volume": 31114.0}, {"date": "2015-08-20", "close": 2.50682, "volume": 9161.0}, {"date": "2015-08-21", "close": 2.6061, "volume": 114733.0}, {"date": "2015-08-24", "close": 2.3579, "volume": 92609.0}, {"date": "2015-08-25", "close": 2.38272, "volume": 86105.0}, {"date": "2015-08-26", "close": 2.15934, "volume": 63128.0}, {"date": "2015-08-27", "close": 2.18416, "volume": 62081.0}, {"date": "2015-08-28", "close": 2.13452, "volume": 23861.0}, {"date": "2015-08-31", "close": 2.18416, "volume": 18802.0}, {"date": "2015-09-01", "close": 2.01042, "volume": 45106.0}, {"date": "2015-09-02", "close": 1.96078, "volume": 103273.0}, {"date": "2015-09-03", "close": 1.96078, "volume": 224098.0}, {"date": "2015-09-04", "close": 1.96078, "volume": 102342.0}, {"date": "2015-09-07", "close": 1.96078, "volume": 21639.0}, {"date": "2015-09-08", "close": 2.06006, "volume": 96168.0}, {"date": "2015-09-09", "close": 2.08488, "volume": 13955.0}, {"date": "2015-09-10", "close": 2.1097, "volume": 11331.0}, {"date": "2015-09-11", "close": 2.13452, "volume": 37075.0}, {"date": "2015-09-14", "close": 2.13452, "volume": 35128.0}, {"date": "2015-09-15", "close": 2.08488, "volume": 594.0}, {"date": "2015-09-16", "close": 2.2338, "volume": 13694.0}, {"date": "2015-09-17", "close": 2.18416, "volume": 37250.0}, {"date": "2015-09-18", "close": 2.1097, "volume": 13439.0}, {"date": "2015-09-21", "close": 2.13452, "volume": 9676.0}, {"date": "2015-09-22", "close": 2.13452, "volume": 60011.0}, {"date": "2015-09-23", "close": 2.18416, "volume": 44090.0}, {"date": "2015-09-24", "close": 2.1097, "volume": 1280.0}, {"date": "2015-09-28", "close": 2.18416, "volume": 39077.0}, {"date": "2015-09-29", "close": 2.15934, "volume": 11330.0}, {"date": "2015-09-30", "close": 2.15934, "volume": 1999.0}, {"date": "2015-10-01", "close": 2.1097, "volume": 25548.0}, {"date": "2015-10-02", "close": 2.08488, "volume": 4092.0}, {"date": "2015-10-05", "close": 2.08488, "volume": 18741.0}, {"date": "2015-10-06", "close": 2.15934, "volume": 30987.0}, {"date": "2015-10-07", "close": 2.13452, "volume": 13552.0}, {"date": "2015-10-08", "close": 2.2338, "volume": 68198.0}, {"date": "2015-10-09", "close": 2.20898, "volume": 57607.0}, {"date": "2015-10-12", "close": 2.30826, "volume": 25659.0}, {"date": "2015-10-13", "close": 2.38272, "volume": 26103.0}, {"date": "2015-10-14", "close": 2.482, "volume": 43240.0}, {"date": "2015-10-15", "close": 2.40754, "volume": 28211.0}, {"date": "2015-10-16", "close": 2.53164, "volume": 15977.0}, {"date": "2015-10-19", "close": 2.53164, "volume": 12136.0}, {"date": "2015-10-20", "close": 2.55646, "volume": 35490.0}, {"date": "2015-10-21", "close": 2.65574, "volume": 26646.0}, {"date": "2015-10-22", "close": 2.8543, "volume": 27802.0}, {"date": "2015-10-23", "close": 2.87912, "volume": 35202.0}, {"date": "2015-10-26", "close": 2.8543, "volume": 7044.0}, {"date": "2015-10-27", "close": 2.80466, "volume": 10143.0}, {"date": "2015-10-28", "close": 2.90394, "volume": 41205.0}, {"date": "2015-10-29", "close": 2.90394, "volume": 41138.0}, {"date": "2015-10-30", "close": 2.87912, "volume": 31967.0}, {"date": "2015-11-02", "close": 2.8543, "volume": 4834.0}, {"date": "2015-11-03", "close": 2.80466, "volume": 20038.0}, {"date": "2015-11-04", "close": 2.8543, "volume": 4912.0}, {"date": "2015-11-05", "close": 2.77984, "volume": 49574.0}, {"date": "2015-11-06", "close": 2.9784, "volume": 74951.0}, {"date": "2015-11-09", "close": 2.9784, "volume": 23462.0}, {"date": "2015-11-10", "close": 3.00322, "volume": 65337.0}, {"date": "2015-11-11", "close": 3.02804, "volume": 33508.0}, {"date": "2015-11-12", "close": 3.02804, "volume": 17047.0}, {"date": "2015-11-13", "close": 2.92876, "volume": 24146.0}, {"date": "2015-11-16", "close": 3.02804, "volume": 31854.0}, {"date": "2015-11-17", "close": 2.9784, "volume": 97273.0}, {"date": "2015-11-18", "close": 3.00322, "volume": 13774.0}, {"date": "2015-11-19", "close": 3.05286, "volume": 41314.0}, {"date": "2015-11-20", "close": 3.02804, "volume": 24786.0}, {"date": "2015-11-23", "close": 3.137248, "volume": 60944.0}, {"date": "2015-11-24", "close": 3.17696, "volume": 64709.0}, {"date": "2015-11-25", "close": 3.02804, "volume": 49472.0}, {"date": "2015-11-26", "close": 3.1025, "volume": 15174.0}, {"date": "2015-11-27", "close": 3.00322, "volume": 30509.0}, {"date": "2015-11-30", "close": 3.12732, "volume": 10997.0}, {"date": "2015-12-01", "close": 3.1025, "volume": 19588.0}, {"date": "2015-12-02", "close": 2.9784, "volume": 128315.0}, {"date": "2015-12-03", "close": 2.92876, "volume": 26229.0}, {"date": "2015-12-04", "close": 2.92876, "volume": 1299.0}, {"date": "2015-12-07", "close": 3.00322, "volume": 49357.0}, {"date": "2015-12-08", "close": 2.95358, "volume": 1710.0}, {"date": "2015-12-09", "close": 2.87912, "volume": 3275.0}, {"date": "2015-12-10", "close": 2.90394, "volume": 10339.0}, {"date": "2015-12-11", "close": 2.90394, "volume": 1662.0}, {"date": "2015-12-14", "close": 2.77984, "volume": 7190.0}, {"date": "2015-12-15", "close": 2.68056, "volume": 20145.0}, {"date": "2015-12-16", "close": 2.740128, "volume": 19719.0}, {"date": "2015-12-17", "close": 2.7302, "volume": 2920.0}, {"date": "2015-12-18", "close": 2.70538, "volume": 4336.0}, {"date": "2015-12-21", "close": 2.53164, "volume": 56165.0}, {"date": "2015-12-22", "close": 2.482, "volume": 27198.0}, {"date": "2015-12-23", "close": 2.50682, "volume": 18853.0}, {"date": "2015-12-24", "close": 2.482, "volume": 9063.0}, {"date": "2015-12-29", "close": 2.43236, "volume": 8555.0}, {"date": "2015-12-30", "close": 2.482, "volume": 73628.0}, {"date": "2015-12-31", "close": 2.55646, "volume": 3010.0}, {"date": "2016-01-04", "close": 2.58128, "volume": 3792.0}, {"date": "2016-01-06", "close": 2.38272, "volume": 2800.0}, {"date": "2016-01-07", "close": 2.50682, "volume": 6822.0}, {"date": "2016-01-08", "close": 2.53164, "volume": 7371.0}, {"date": "2016-01-11", "close": 2.58128, "volume": 10743.0}, {"date": "2016-01-12", "close": 2.482, "volume": 6897.0}, {"date": "2016-01-13", "close": 2.482, "volume": 18526.0}, {"date": "2016-01-15", "close": 2.43236, "volume": 447.0}, {"date": "2016-01-18", "close": 2.40754, "volume": 9862.0}, {"date": "2016-01-19", "close": 2.33308, "volume": 5596.0}, {"date": "2016-01-20", "close": 2.38272, "volume": 2203.0}, {"date": "2016-01-21", "close": 2.43236, "volume": 1179.0}, {"date": "2016-01-22", "close": 2.38272, "volume": 15637.0}, {"date": "2016-01-25", "close": 2.482, "volume": 15256.0}, {"date": "2016-01-27", "close": 2.38272, "volume": 12622.0}, {"date": "2016-01-28", "close": 2.40754, "volume": 5990.0}, {"date": "2016-01-29", "close": 2.33308, "volume": 359.0}, {"date": "2016-02-02", "close": 2.28344, "volume": 6169.0}, {"date": "2016-02-03", "close": 2.28344, "volume": 3330.0}, {"date": "2016-02-04", "close": 2.30826, "volume": 3445.0}, {"date": "2016-02-05", "close": 2.33308, "volume": 3491.0}, {"date": "2016-02-08", "close": 2.28344, "volume": 7984.0}, {"date": "2016-02-09", "close": 2.30826, "volume": 1129.0}, {"date": "2016-02-10", "close": 2.30826, "volume": 2652.0}, {"date": "2016-02-11", "close": 2.30826, "volume": 978.0}, {"date": "2016-02-12", "close": 2.30826, "volume": 7520.0}, {"date": "2016-02-15", "close": 2.33308, "volume": 7269.0}, {"date": "2016-02-16", "close": 2.30826, "volume": 23043.0}, {"date": "2016-02-17", "close": 2.13452, "volume": 18730.0}, {"date": "2016-02-18", "close": 2.28344, "volume": 17158.0}, {"date": "2016-02-19", "close": 2.43236, "volume": 196152.0}, {"date": "2016-02-22", "close": 2.482, "volume": 51126.0}, {"date": "2016-02-23", "close": 2.70538, "volume": 37214.0}, {"date": "2016-02-24", "close": 2.68056, "volume": 30064.0}, {"date": "2016-02-25", "close": 2.7302, "volume": 19174.0}, {"date": "2016-02-26", "close": 2.77984, "volume": 15250.0}, {"date": "2016-03-01", "close": 2.77984, "volume": 17532.0}, {"date": "2016-03-02", "close": 2.75502, "volume": 18433.0}, {"date": "2016-03-03", "close": 2.7302, "volume": 6593.0}, {"date": "2016-03-04", "close": 2.80466, "volume": 28664.0}, {"date": "2016-03-07", "close": 2.80466, "volume": 17290.0}, {"date": "2016-03-08", "close": 2.82948, "volume": 41569.0}, {"date": "2016-03-09", "close": 2.9784, "volume": 47772.0}, {"date": "2016-03-10", "close": 2.95358, "volume": 29068.0}, {"date": "2016-03-11", "close": 2.8543, "volume": 4069.0}, {"date": "2016-03-14", "close": 2.82948, "volume": 25780.0}, {"date": "2016-03-15", "close": 2.8543, "volume": 31826.0}, {"date": "2016-03-16", "close": 2.87912, "volume": 26035.0}, {"date": "2016-03-17", "close": 2.92876, "volume": 37868.0}, {"date": "2016-03-18", "close": 2.8543, "volume": 31451.0}, {"date": "2016-03-21", "close": 2.82948, "volume": 116402.0}, {"date": "2016-03-22", "close": 2.92876, "volume": 29028.0}, {"date": "2016-03-23", "close": 2.75502, "volume": 23102.0}, {"date": "2016-03-24", "close": 2.77984, "volume": 6386.0}, {"date": "2016-03-29", "close": 2.75502, "volume": 866.0}, {"date": "2016-03-30", "close": 2.7302, "volume": 27293.0}, {"date": "2016-03-31", "close": 2.65574, "volume": 8305.0}, {"date": "2016-04-01", "close": 2.53164, "volume": 12920.0}, {"date": "2016-04-04", "close": 2.53164, "volume": 5238.0}, {"date": "2016-04-05", "close": 2.53164, "volume": 11123.0}, {"date": "2016-04-06", "close": 2.53164, "volume": 1633.0}, {"date": "2016-04-07", "close": 2.50682, "volume": 11570.0}, {"date": "2016-04-08", "close": 2.38272, "volume": 39846.0}, {"date": "2016-04-11", "close": 2.3579, "volume": 11201.0}, {"date": "2016-04-12", "close": 2.33308, "volume": 1433.0}, {"date": "2016-04-13", "close": 2.3579, "volume": 12339.0}, {"date": "2016-04-14", "close": 2.43236, "volume": 3197.0}, {"date": "2016-04-15", "close": 2.43236, "volume": 11054.0}, {"date": "2016-04-18", "close": 2.63092, "volume": 16759.0}, {"date": "2016-04-19", "close": 2.63092, "volume": 4935.0}, {"date": "2016-04-20", "close": 2.7302, "volume": 26227.0}, {"date": "2016-04-21", "close": 2.63092, "volume": 20326.0}, {"date": "2016-04-22", "close": 2.482, "volume": 7962.0}, {"date": "2016-04-26", "close": 2.58128, "volume": 6592.0}, {"date": "2016-04-27", "close": 2.58128, "volume": 8919.0}, {"date": "2016-04-28", "close": 2.50682, "volume": 973.0}, {"date": "2016-04-29", "close": 2.58128, "volume": 1612.0}, {"date": "2016-05-02", "close": 2.482, "volume": 18030.0}, {"date": "2016-05-03", "close": 2.482, "volume": 23681.0}, {"date": "2016-05-04", "close": 2.43236, "volume": 16528.0}, {"date": "2016-05-05", "close": 2.45718, "volume": 2176.0}, {"date": "2016-05-09", "close": 2.45718, "volume": 26592.0}, {"date": "2016-05-10", "close": 2.43236, "volume": 242.0}, {"date": "2016-05-11", "close": 2.45718, "volume": 6044.0}, {"date": "2016-05-12", "close": 2.33308, "volume": 21757.0}, {"date": "2016-05-13", "close": 2.40754, "volume": 18131.0}, {"date": "2016-05-16", "close": 2.3579, "volume": 9599.0}, {"date": "2016-05-17", "close": 2.3579, "volume": 12784.0}, {"date": "2016-05-18", "close": 2.38272, "volume": 11866.0}, {"date": "2016-05-19", "close": 2.33308, "volume": 6693.0}, {"date": "2016-05-20", "close": 2.2338, "volume": 34519.0}, {"date": "2016-05-23", "close": 2.15934, "volume": 22452.0}, {"date": "2016-05-24", "close": 2.18416, "volume": 16451.0}, {"date": "2016-05-25", "close": 2.3579, "volume": 23216.0}, {"date": "2016-05-26", "close": 2.40754, "volume": 42462.0}, {"date": "2016-05-27", "close": 2.40754, "volume": 18413.0}, {"date": "2016-05-30", "close": 2.38272, "volume": 15731.0}, {"date": "2016-05-31", "close": 2.33308, "volume": 13556.0}, {"date": "2016-06-01", "close": 2.30826, "volume": 1007.0}, {"date": "2016-06-02", "close": 2.30826, "volume": 2633.0}, {"date": "2016-06-03", "close": 2.28344, "volume": 13895.0}, {"date": "2016-06-06", "close": 2.18416, "volume": 36417.0}, {"date": "2016-06-07", "close": 2.15934, "volume": 16030.0}, {"date": "2016-06-08", "close": 2.2338, "volume": 12753.0}, {"date": "2016-06-09", "close": 2.2338, "volume": 16485.0}, {"date": "2016-06-10", "close": 2.18416, "volume": 55973.0}, {"date": "2016-06-14", "close": 2.18416, "volume": 6651.0}, {"date": "2016-06-15", "close": 2.18416, "volume": 35254.0}, {"date": "2016-06-16", "close": 2.18416, "volume": 9396.0}, {"date": "2016-06-17", "close": 2.20898, "volume": 9686.0}, {"date": "2016-06-20", "close": 2.20898, "volume": 23278.0}, {"date": "2016-06-21", "close": 2.2338, "volume": 16370.0}, {"date": "2016-06-22", "close": 2.30826, "volume": 26908.0}, {"date": "2016-06-23", "close": 2.43236, "volume": 24996.0}, {"date": "2016-06-24", "close": 2.33308, "volume": 8791.0}, {"date": "2016-06-27", "close": 2.33308, "volume": 2015.0}, {"date": "2016-06-28", "close": 2.20898, "volume": 25532.0}, {"date": "2016-06-29", "close": 2.20898, "volume": 21560.0}, {"date": "2016-06-30", "close": 2.2338, "volume": 21831.0}, {"date": "2016-07-01", "close": 2.08488, "volume": 61098.0}, {"date": "2016-07-04", "close": 1.9856, "volume": 73162.0}, {"date": "2016-07-05", "close": 2.03524, "volume": 28248.0}, {"date": "2016-07-06", "close": 2.13452, "volume": 30431.0}, {"date": "2016-07-07", "close": 2.15934, "volume": 7538.0}, {"date": "2016-07-08", "close": 2.20898, "volume": 3036.0}, {"date": "2016-07-11", "close": 2.18416, "volume": 3062.0}, {"date": "2016-07-12", "close": 2.28344, "volume": 12274.0}, {"date": "2016-07-13", "close": 2.25862, "volume": 13392.0}, {"date": "2016-07-14", "close": 2.33308, "volume": 30822.0}, {"date": "2016-07-15", "close": 2.33308, "volume": 8461.0}, {"date": "2016-07-18", "close": 2.25862, "volume": 2538.0}, {"date": "2016-07-19", "close": 2.30826, "volume": 9065.0}, {"date": "2016-07-20", "close": 2.20898, "volume": 27719.0}, {"date": "2016-07-21", "close": 2.30826, "volume": 33679.0}, {"date": "2016-07-22", "close": 2.30826, "volume": 18258.0}, {"date": "2016-07-25", "close": 2.33308, "volume": 4673.0}, {"date": "2016-07-26", "close": 2.28344, "volume": 17526.0}, {"date": "2016-07-27", "close": 2.33308, "volume": 7051.0}, {"date": "2016-07-28", "close": 2.30826, "volume": 21898.0}, {"date": "2016-07-29", "close": 2.33308, "volume": 32865.0}, {"date": "2016-08-01", "close": 2.33308, "volume": 25766.0}, {"date": "2016-08-02", "close": 2.3579, "volume": 53101.0}, {"date": "2016-08-03", "close": 2.33308, "volume": 20205.0}, {"date": "2016-08-04", "close": 2.3579, "volume": 113910.0}, {"date": "2016-08-05", "close": 2.33308, "volume": 19642.0}, {"date": "2016-08-08", "close": 2.33308, "volume": 10113.0}, {"date": "2016-08-09", "close": 2.25862, "volume": 32803.0}, {"date": "2016-08-10", "close": 2.28344, "volume": 7317.0}, {"date": "2016-08-11", "close": 2.28344, "volume": 4605.0}, {"date": "2016-08-12", "close": 2.30826, "volume": 403.0}, {"date": "2016-08-15", "close": 2.30826, "volume": 1168.0}, {"date": "2016-08-16", "close": 2.28344, "volume": 8316.0}, {"date": "2016-08-17", "close": 2.28344, "volume": 19357.0}, {"date": "2016-08-18", "close": 2.28344, "volume": 8908.0}, {"date": "2016-08-19", "close": 2.68056, "volume": 187716.0}, {"date": "2016-08-22", "close": 2.82948, "volume": 161001.0}, {"date": "2016-08-23", "close": 2.82948, "volume": 116467.0}, {"date": "2016-08-24", "close": 2.92876, "volume": 36738.0}, {"date": "2016-08-25", "close": 2.90394, "volume": 52606.0}, {"date": "2016-08-26", "close": 3.02804, "volume": 146932.0}, {"date": "2016-08-29", "close": 3.02804, "volume": 32684.0}, {"date": "2016-08-30", "close": 2.9784, "volume": 99039.0}, {"date": "2016-08-31", "close": 3.02804, "volume": 37946.0}, {"date": "2016-09-01", "close": 3.05286, "volume": 25418.0}, {"date": "2016-09-02", "close": 3.05286, "volume": 26197.0}, {"date": "2016-09-05", "close": 3.1025, "volume": 17798.0}, {"date": "2016-09-06", "close": 3.07768, "volume": 51159.0}, {"date": "2016-09-07", "close": 2.9784, "volume": 15610.0}, {"date": "2016-09-08", "close": 2.9784, "volume": 1892.0}, {"date": "2016-09-09", "close": 3.07768, "volume": 403.0}, {"date": "2016-09-12", "close": 2.9784, "volume": 59448.0}, {"date": "2016-09-13", "close": 2.87912, "volume": 6959.0}, {"date": "2016-09-14", "close": 2.87912, "volume": 11051.0}, {"date": "2016-09-15", "close": 2.9784, "volume": 8940.0}, {"date": "2016-09-16", "close": 2.87912, "volume": 13740.0}, {"date": "2016-09-19", "close": 2.87912, "volume": 1636.0}, {"date": "2016-09-20", "close": 2.9784, "volume": 2486.0}, {"date": "2016-09-21", "close": 2.9784, "volume": 4029.0}, {"date": "2016-09-22", "close": 2.9784, "volume": 35202.0}, {"date": "2016-09-23", "close": 3.00322, "volume": 57928.0}, {"date": "2016-09-26", "close": 2.9784, "volume": 15978.0}, {"date": "2016-09-27", "close": 2.9784, "volume": 12973.0}, {"date": "2016-09-28", "close": 2.92876, "volume": 366.0}, {"date": "2016-09-29", "close": 2.9784, "volume": 15065.0}, {"date": "2016-09-30", "close": 2.9784, "volume": 3098.0}, {"date": "2016-10-03", "close": 3.00322, "volume": 8228.0}, {"date": "2016-10-04", "close": 3.05286, "volume": 18036.0}, {"date": "2016-10-05", "close": 3.05286, "volume": 22990.0}, {"date": "2016-10-06", "close": 3.07768, "volume": 13239.0}, {"date": "2016-10-07", "close": 3.20178, "volume": 28782.0}, {"date": "2016-10-10", "close": 3.1025, "volume": 46790.0}, {"date": "2016-10-11", "close": 3.05286, "volume": 8141.0}, {"date": "2016-10-12", "close": 2.95358, "volume": 40177.0}, {"date": "2016-10-13", "close": 2.95358, "volume": 524.0}, {"date": "2016-10-14", "close": 2.9784, "volume": 8401.0}, {"date": "2016-10-17", "close": 2.95358, "volume": 28422.0}, {"date": "2016-10-18", "close": 2.92876, "volume": 8481.0}, {"date": "2016-10-19", "close": 2.95358, "volume": 10939.0}, {"date": "2016-10-20", "close": 2.9784, "volume": 11453.0}, {"date": "2016-10-21", "close": 2.95358, "volume": 35173.0}, {"date": "2016-10-24", "close": 2.9784, "volume": 6856.0}, {"date": "2016-10-25", "close": 3.12732, "volume": 11606.0}, {"date": "2016-10-26", "close": 3.07768, "volume": 2049.0}, {"date": "2016-10-27", "close": 3.12732, "volume": 32055.0}, {"date": "2016-10-28", "close": 3.05286, "volume": 8802.0}, {"date": "2016-10-31", "close": 3.15214, "volume": 9005.0}, {"date": "2016-11-01", "close": 3.1025, "volume": 2518.0}, {"date": "2016-11-02", "close": 3.02804, "volume": 17967.0}, {"date": "2016-11-03", "close": 2.95358, "volume": 22141.0}, {"date": "2016-11-04", "close": 2.95358, "volume": 14205.0}, {"date": "2016-11-07", "close": 2.9784, "volume": 19251.0}, {"date": "2016-11-08", "close": 3.00322, "volume": 4166.0}, {"date": "2016-11-09", "close": 2.8543, "volume": 18006.0}, {"date": "2016-11-10", "close": 2.9784, "volume": 1007.0}, {"date": "2016-11-11", "close": 2.92876, "volume": 5039.0}, {"date": "2016-11-14", "close": 2.95358, "volume": 29287.0}, {"date": "2016-11-15", "close": 2.90394, "volume": 3525.0}, {"date": "2016-11-16", "close": 3.05286, "volume": 11701.0}, {"date": "2016-11-17", "close": 2.87912, "volume": 21740.0}, {"date": "2016-11-18", "close": 2.95358, "volume": 3928.0}, {"date": "2016-11-21", "close": 2.87912, "volume": 12868.0}, {"date": "2016-11-22", "close": 2.87912, "volume": 2676.0}, {"date": "2016-11-23", "close": 2.95358, "volume": 5882.0}, {"date": "2016-11-24", "close": 2.90394, "volume": 24957.0}, {"date": "2016-11-25", "close": 2.90394, "volume": 4505.0}, {"date": "2016-11-28", "close": 2.87912, "volume": 18128.0}, {"date": "2016-11-29", "close": 2.90394, "volume": 19806.0}, {"date": "2016-11-30", "close": 2.92876, "volume": 13230.0}, {"date": "2016-12-01", "close": 2.90394, "volume": 2015.0}, {"date": "2016-12-02", "close": 2.92876, "volume": 22820.0}, {"date": "2016-12-05", "close": 2.87912, "volume": 5036.0}, {"date": "2016-12-06", "close": 2.82948, "volume": 19315.0}, {"date": "2016-12-07", "close": 2.70538, "volume": 3167.0}, {"date": "2016-12-08", "close": 2.75502, "volume": 4784.0}, {"date": "2016-12-09", "close": 2.75502, "volume": 20200.0}, {"date": "2016-12-12", "close": 2.68056, "volume": 17020.0}, {"date": "2016-12-13", "close": 2.58128, "volume": 45186.0}, {"date": "2016-12-14", "close": 2.58128, "volume": 28761.0}, {"date": "2016-12-15", "close": 2.63092, "volume": 4766.0}, {"date": "2016-12-16", "close": 2.53164, "volume": 21895.0}, {"date": "2016-12-19", "close": 2.53164, "volume": 12849.0}, {"date": "2016-12-20", "close": 2.53164, "volume": 5275.0}, {"date": "2016-12-21", "close": 2.53164, "volume": 19607.0}, {"date": "2016-12-22", "close": 2.58128, "volume": 3418.0}, {"date": "2016-12-23", "close": 2.55646, "volume": 4128.0}, {"date": "2016-12-28", "close": 2.6061, "volume": 11019.0}, {"date": "2016-12-29", "close": 2.58128, "volume": 7579.0}, {"date": "2016-12-30", "close": 2.55646, "volume": 4935.0}, {"date": "2017-01-03", "close": 2.58128, "volume": 12532.0}, {"date": "2017-01-04", "close": 2.6061, "volume": 2317.0}, {"date": "2017-01-05", "close": 2.6061, "volume": 13900.0}, {"date": "2017-01-06", "close": 2.58128, "volume": 9803.0}, {"date": "2017-01-09", "close": 2.6061, "volume": 11176.0}, {"date": "2017-01-11", "close": 2.55646, "volume": 11824.0}, {"date": "2017-01-12", "close": 2.55646, "volume": 42153.0}, {"date": "2017-01-13", "close": 2.65574, "volume": 41357.0}, {"date": "2017-01-16", "close": 2.68056, "volume": 20422.0}, {"date": "2017-01-17", "close": 2.75502, "volume": 22147.0}, {"date": "2017-01-18", "close": 2.9784, "volume": 29098.0}, {"date": "2017-01-19", "close": 3.00322, "volume": 29945.0}, {"date": "2017-01-20", "close": 2.87912, "volume": 15445.0}, {"date": "2017-01-23", "close": 2.90394, "volume": 9335.0}, {"date": "2017-01-24", "close": 2.95358, "volume": 3041.0}, {"date": "2017-01-25", "close": 3.05286, "volume": 17237.0}, {"date": "2017-01-27", "close": 2.77984, "volume": 15069.0}, {"date": "2017-01-30", "close": 2.90394, "volume": 8379.0}, {"date": "2017-01-31", "close": 2.9784, "volume": 1983.0}, {"date": "2017-02-01", "close": 2.9784, "volume": 3651.0}, {"date": "2017-02-02", "close": 2.9784, "volume": 31063.0}, {"date": "2017-02-03", "close": 3.15214, "volume": 13571.0}, {"date": "2017-02-06", "close": 3.32588, "volume": 74173.0}, {"date": "2017-02-07", "close": 3.32588, "volume": 15131.0}, {"date": "2017-02-08", "close": 3.20178, "volume": 27226.0}, {"date": "2017-02-09", "close": 3.32588, "volume": 24584.0}, {"date": "2017-02-10", "close": 3.30106, "volume": 574.0}, {"date": "2017-02-13", "close": 3.15214, "volume": 23807.0}, {"date": "2017-02-14", "close": 3.17696, "volume": 5791.0}, {"date": "2017-02-15", "close": 3.25142, "volume": 12050.0}, {"date": "2017-02-16", "close": 3.32588, "volume": 28616.0}, {"date": "2017-02-17", "close": 3.20178, "volume": 5871.0}, {"date": "2017-02-20", "close": 3.00322, "volume": 29599.0}, {"date": "2017-02-21", "close": 3.12732, "volume": 23920.0}, {"date": "2017-02-22", "close": 3.17696, "volume": 5113.0}, {"date": "2017-02-23", "close": 3.07768, "volume": 8461.0}, {"date": "2017-02-24", "close": 3.2266, "volume": 19386.0}, {"date": "2017-02-28", "close": 3.37552, "volume": 11496.0}, {"date": "2017-03-01", "close": 3.37552, "volume": 21783.0}, {"date": "2017-03-02", "close": 3.4748, "volume": 37294.0}, {"date": "2017-03-03", "close": 3.37552, "volume": 7420.0}, {"date": "2017-03-06", "close": 3.32588, "volume": 20036.0}, {"date": "2017-03-07", "close": 3.32588, "volume": 9323.0}, {"date": "2017-03-08", "close": 3.42516, "volume": 13836.0}, {"date": "2017-03-09", "close": 3.52444, "volume": 33229.0}, {"date": "2017-03-10", "close": 3.57408, "volume": 17805.0}, {"date": "2017-03-13", "close": 3.77264, "volume": 43608.0}, {"date": "2017-03-14", "close": 3.723, "volume": 4760.0}, {"date": "2017-03-15", "close": 3.723, "volume": 21621.0}, {"date": "2017-03-16", "close": 3.64854, "volume": 20115.0}, {"date": "2017-03-17", "close": 3.67336, "volume": 17094.0}, {"date": "2017-03-20", "close": 3.69818, "volume": 43435.0}, {"date": "2017-03-21", "close": 3.723, "volume": 6477.0}, {"date": "2017-03-22", "close": 3.62372, "volume": 14338.0}, {"date": "2017-03-23", "close": 3.49962, "volume": 11783.0}, {"date": "2017-03-24", "close": 3.37552, "volume": 42565.0}, {"date": "2017-03-27", "close": 3.57408, "volume": 42728.0}, {"date": "2017-03-28", "close": 3.57408, "volume": 18683.0}, {"date": "2017-03-29", "close": 3.4748, "volume": 15161.0}, {"date": "2017-03-30", "close": 3.52444, "volume": 18641.0}, {"date": "2017-03-31", "close": 3.5989, "volume": 6252.0}, {"date": "2017-04-03", "close": 3.77264, "volume": 60454.0}, {"date": "2017-04-04", "close": 3.67336, "volume": 62668.0}, {"date": "2017-04-05", "close": 3.67336, "volume": 31428.0}, {"date": "2017-04-06", "close": 3.57408, "volume": 18754.0}, {"date": "2017-04-07", "close": 3.52444, "volume": 14533.0}, {"date": "2017-04-10", "close": 3.52444, "volume": 18477.0}, {"date": "2017-04-11", "close": 3.5989, "volume": 19702.0}, {"date": "2017-04-12", "close": 3.62372, "volume": 2800.0}, {"date": "2017-04-13", "close": 3.723, "volume": 8332.0}, {"date": "2017-04-18", "close": 3.67336, "volume": 12161.0}, {"date": "2017-04-19", "close": 3.5989, "volume": 21407.0}, {"date": "2017-04-20", "close": 3.57408, "volume": 24476.0}, {"date": "2017-04-21", "close": 3.42516, "volume": 8381.0}, {"date": "2017-04-24", "close": 3.54926, "volume": 2085.0}, {"date": "2017-04-26", "close": 3.42516, "volume": 21911.0}, {"date": "2017-04-27", "close": 3.37552, "volume": 38288.0}, {"date": "2017-04-28", "close": 3.40034, "volume": 18252.0}, {"date": "2017-05-01", "close": 3.40034, "volume": 6234.0}, {"date": "2017-05-02", "close": 3.40034, "volume": 2568.0}, {"date": "2017-05-03", "close": 3.52444, "volume": 20411.0}, {"date": "2017-05-04", "close": 3.5989, "volume": 13636.0}, {"date": "2017-05-05", "close": 3.5989, "volume": 9413.0}, {"date": "2017-05-08", "close": 3.52444, "volume": 21588.0}, {"date": "2017-05-09", "close": 3.54926, "volume": 17505.0}, {"date": "2017-05-10", "close": 3.57408, "volume": 56505.0}, {"date": "2017-05-11", "close": 3.52444, "volume": 42468.0}, {"date": "2017-05-12", "close": 3.3507, "volume": 19344.0}, {"date": "2017-05-15", "close": 3.37552, "volume": 7327.0}, {"date": "2017-05-16", "close": 3.37552, "volume": 5275.0}, {"date": "2017-05-17", "close": 3.42516, "volume": 5479.0}, {"date": "2017-05-18", "close": 3.40034, "volume": 9373.0}, {"date": "2017-05-19", "close": 3.40034, "volume": 1203.0}, {"date": "2017-05-22", "close": 3.3507, "volume": 27230.0}, {"date": "2017-05-23", "close": 3.27624, "volume": 16463.0}, {"date": "2017-05-24", "close": 3.32588, "volume": 9564.0}, {"date": "2017-05-25", "close": 3.37552, "volume": 12869.0}, {"date": "2017-05-26", "close": 3.42516, "volume": 18091.0}, {"date": "2017-05-29", "close": 3.40034, "volume": 11627.0}, {"date": "2017-05-30", "close": 3.52444, "volume": 10395.0}, {"date": "2017-05-31", "close": 3.52444, "volume": 11420.0}, {"date": "2017-06-01", "close": 3.4748, "volume": 14335.0}, {"date": "2017-06-05", "close": 3.40034, "volume": 7106.0}, {"date": "2017-06-06", "close": 3.37552, "volume": 5641.0}, {"date": "2017-06-07", "close": 3.40034, "volume": 30547.0}, {"date": "2017-06-08", "close": 3.42516, "volume": 3168.0}, {"date": "2017-06-09", "close": 3.42516, "volume": 18304.0}, {"date": "2017-06-13", "close": 3.40034, "volume": 29756.0}, {"date": "2017-06-14", "close": 3.37552, "volume": 5057.0}, {"date": "2017-06-15", "close": 3.37552, "volume": 19775.0}, {"date": "2017-06-16", "close": 3.44998, "volume": 18289.0}, {"date": "2017-06-19", "close": 3.40034, "volume": 14882.0}, {"date": "2017-06-20", "close": 3.44998, "volume": 10853.0}, {"date": "2017-06-21", "close": 3.37552, "volume": 2297.0}, {"date": "2017-06-22", "close": 3.44998, "volume": 8313.0}, {"date": "2017-06-23", "close": 3.37552, "volume": 3678.0}, {"date": "2017-06-26", "close": 3.42516, "volume": 72603.0}, {"date": "2017-06-27", "close": 3.42516, "volume": 3035.0}, {"date": "2017-06-28", "close": 3.42516, "volume": 6379.0}, {"date": "2017-06-29", "close": 3.37552, "volume": 37829.0}, {"date": "2017-06-30", "close": 3.32588, "volume": 8607.0}, {"date": "2017-07-03", "close": 3.32588, "volume": 17106.0}, {"date": "2017-07-04", "close": 3.4748, "volume": 24312.0}, {"date": "2017-07-05", "close": 3.4748, "volume": 6796.0}, {"date": "2017-07-06", "close": 3.49962, "volume": 510135.0}, {"date": "2017-07-07", "close": 3.4748, "volume": 23096.0}, {"date": "2017-07-10", "close": 3.52444, "volume": 16502.0}, {"date": "2017-07-11", "close": 3.49962, "volume": 649.0}, {"date": "2017-07-12", "close": 3.52444, "volume": 12713.0}, {"date": "2017-07-13", "close": 3.57408, "volume": 18221.0}, {"date": "2017-07-14", "close": 3.49962, "volume": 64971.0}, {"date": "2017-07-17", "close": 3.52444, "volume": 15396.0}, {"date": "2017-07-18", "close": 3.44998, "volume": 23412.0}, {"date": "2017-07-19", "close": 3.3507, "volume": 53609.0}, {"date": "2017-07-20", "close": 3.3507, "volume": 5176.0}, {"date": "2017-07-21", "close": 3.3507, "volume": 6943.0}, {"date": "2017-07-24", "close": 3.4748, "volume": 25494.0}, {"date": "2017-07-26", "close": 3.37552, "volume": 18219.0}, {"date": "2017-07-27", "close": 3.40034, "volume": 9201.0}, {"date": "2017-07-28", "close": 3.4748, "volume": 15682.0}, {"date": "2017-08-01", "close": 3.52444, "volume": 18094.0}, {"date": "2017-08-02", "close": 3.54926, "volume": 1420.0}, {"date": "2017-08-03", "close": 3.54926, "volume": 2355.0}, {"date": "2017-08-04", "close": 3.52444, "volume": 24224.0}, {"date": "2017-08-07", "close": 3.4748, "volume": 9887.0}, {"date": "2017-08-08", "close": 3.4748, "volume": 8196.0}, {"date": "2017-08-09", "close": 3.42516, "volume": 10407.0}, {"date": "2017-08-10", "close": 3.40034, "volume": 1197.0}, {"date": "2017-08-11", "close": 3.32588, "volume": 12007.0}, {"date": "2017-08-14", "close": 3.32588, "volume": 3032.0}, {"date": "2017-08-15", "close": 3.3507, "volume": 4723.0}, {"date": "2017-08-16", "close": 3.52444, "volume": 14136.0}, {"date": "2017-08-17", "close": 3.3507, "volume": 9280.0}, {"date": "2017-08-18", "close": 3.32588, "volume": 5681.0}, {"date": "2017-08-21", "close": 3.44998, "volume": 36182.0}, {"date": "2017-08-22", "close": 3.42516, "volume": 18581.0}, {"date": "2017-08-23", "close": 3.42516, "volume": 1611.0}, {"date": "2017-08-24", "close": 3.37552, "volume": 18932.0}, {"date": "2017-08-25", "close": 3.57408, "volume": 52508.0}, {"date": "2017-08-28", "close": 3.69818, "volume": 31377.0}, {"date": "2017-08-29", "close": 3.5989, "volume": 31865.0}, {"date": "2017-08-30", "close": 3.37552, "volume": 26670.0}, {"date": "2017-08-31", "close": 3.44998, "volume": 58743.0}, {"date": "2017-09-01", "close": 3.40034, "volume": 81.0}, {"date": "2017-09-04", "close": 3.40034, "volume": 4225.0}, {"date": "2017-09-05", "close": 3.42516, "volume": 21185.0}, {"date": "2017-09-06", "close": 3.4748, "volume": 31484.0}, {"date": "2017-09-07", "close": 3.44998, "volume": 46134.0}, {"date": "2017-09-08", "close": 3.4748, "volume": 35066.0}, {"date": "2017-09-11", "close": 3.42516, "volume": 15092.0}, {"date": "2017-09-12", "close": 3.42516, "volume": 3701.0}, {"date": "2017-09-13", "close": 3.42516, "volume": 4734.0}, {"date": "2017-09-14", "close": 3.4748, "volume": 36294.0}, {"date": "2017-09-15", "close": 3.4748, "volume": 11257.0}, {"date": "2017-09-18", "close": 3.42516, "volume": 6495.0}, {"date": "2017-09-19", "close": 3.49962, "volume": 10152.0}, {"date": "2017-09-20", "close": 3.49962, "volume": 2773.0}, {"date": "2017-09-21", "close": 3.42516, "volume": 12792.0}, {"date": "2017-09-22", "close": 3.57408, "volume": 10182.0}, {"date": "2017-09-25", "close": 3.54926, "volume": 16482.0}, {"date": "2017-09-26", "close": 3.4748, "volume": 7241.0}, {"date": "2017-09-27", "close": 3.44998, "volume": 23793.0}, {"date": "2017-09-28", "close": 3.49962, "volume": 27920.0}, {"date": "2017-09-29", "close": 3.40034, "volume": 18577.0}, {"date": "2017-10-02", "close": 3.4748, "volume": 8202.0}, {"date": "2017-10-03", "close": 3.4748, "volume": 2618.0}, {"date": "2017-10-04", "close": 3.49962, "volume": 19436.0}, {"date": "2017-10-05", "close": 3.52444, "volume": 8763.0}, {"date": "2017-10-06", "close": 3.4748, "volume": 7151.0}, {"date": "2017-10-09", "close": 3.42516, "volume": 27008.0}, {"date": "2017-10-10", "close": 3.40034, "volume": 7702.0}, {"date": "2017-10-11", "close": 3.42516, "volume": 26459.0}, {"date": "2017-10-12", "close": 3.42516, "volume": 3893.0}, {"date": "2017-10-13", "close": 3.42516, "volume": 14961.0}, {"date": "2017-10-16", "close": 3.42516, "volume": 5754.0}, {"date": "2017-10-17", "close": 3.4748, "volume": 46156.0}, {"date": "2017-10-18", "close": 3.57408, "volume": 21096.0}, {"date": "2017-10-19", "close": 3.57408, "volume": 17396.0}, {"date": "2017-10-20", "close": 3.54926, "volume": 19458.0}, {"date": "2017-10-23", "close": 3.4748, "volume": 839.0}, {"date": "2017-10-24", "close": 3.52444, "volume": 11005.0}, {"date": "2017-10-25", "close": 3.4748, "volume": 11391.0}, {"date": "2017-10-26", "close": 3.49962, "volume": 15565.0}, {"date": "2017-10-27", "close": 3.49962, "volume": 43262.0}, {"date": "2017-10-30", "close": 3.4748, "volume": 45134.0}, {"date": "2017-10-31", "close": 3.44998, "volume": 16404.0}, {"date": "2017-11-01", "close": 3.42516, "volume": 21906.0}, {"date": "2017-11-02", "close": 3.44998, "volume": 22103.0}, {"date": "2017-11-03", "close": 3.52444, "volume": 36854.0}, {"date": "2017-11-06", "close": 3.57408, "volume": 17510.0}, {"date": "2017-11-07", "close": 3.64854, "volume": 41427.0}, {"date": "2017-11-08", "close": 3.67336, "volume": 16165.0}, {"date": "2017-11-09", "close": 3.67336, "volume": 13317.0}, {"date": "2017-11-10", "close": 3.723, "volume": 17497.0}, {"date": "2017-11-13", "close": 3.77264, "volume": 17710.0}, {"date": "2017-11-14", "close": 3.723, "volume": 18701.0}, {"date": "2017-11-15", "close": 3.74782, "volume": 12776.0}, {"date": "2017-11-16", "close": 3.5989, "volume": 17336.0}, {"date": "2017-11-17", "close": 3.62372, "volume": 592.0}, {"date": "2017-11-21", "close": 3.67336, "volume": 5348.0}, {"date": "2017-11-22", "close": 3.69818, "volume": 15943.0}, {"date": "2017-11-23", "close": 3.79746, "volume": 17746.0}, {"date": "2017-11-24", "close": 3.79746, "volume": 13869.0}, {"date": "2017-11-27", "close": 3.8471, "volume": 20103.0}, {"date": "2017-11-28", "close": 3.82228, "volume": 14787.0}, {"date": "2017-11-29", "close": 3.77264, "volume": 3023.0}, {"date": "2017-11-30", "close": 3.77264, "volume": 10694.0}, {"date": "2017-12-01", "close": 3.69818, "volume": 15103.0}, {"date": "2017-12-04", "close": 3.69818, "volume": 4184.0}, {"date": "2017-12-05", "close": 3.74782, "volume": 4733.0}, {"date": "2017-12-06", "close": 3.74782, "volume": 3178.0}, {"date": "2017-12-07", "close": 3.74782, "volume": 7432.0}, {"date": "2017-12-08", "close": 3.82228, "volume": 17441.0}, {"date": "2017-12-11", "close": 3.92156, "volume": 77867.0}, {"date": "2017-12-12", "close": 3.99602, "volume": 15025.0}, {"date": "2017-12-13", "close": 4.04566, "volume": 24291.0}, {"date": "2017-12-14", "close": 4.04566, "volume": 15785.0}, {"date": "2017-12-15", "close": 4.02084, "volume": 41443.0}, {"date": "2017-12-18", "close": 3.9712, "volume": 7682.0}, {"date": "2017-12-19", "close": 3.92156, "volume": 4706.0}, {"date": "2017-12-20", "close": 3.92156, "volume": 17958.0}, {"date": "2017-12-21", "close": 3.92156, "volume": 2651.0}, {"date": "2017-12-22", "close": 3.92156, "volume": 10189.0}, {"date": "2017-12-27", "close": 3.92156, "volume": 572.0}, {"date": "2017-12-28", "close": 3.87192, "volume": 3369.0}, {"date": "2018-01-02", "close": 3.8471, "volume": 8722.0}, {"date": "2018-01-03", "close": 3.87192, "volume": 15579.0}, {"date": "2018-01-04", "close": 3.77264, "volume": 27607.0}, {"date": "2018-01-05", "close": 3.62372, "volume": 20377.0}, {"date": "2018-01-08", "close": 3.62372, "volume": 3741.0}, {"date": "2018-01-09", "close": 3.4748, "volume": 36567.0}, {"date": "2018-01-10", "close": 3.69818, "volume": 21497.0}, {"date": "2018-01-11", "close": 3.69818, "volume": 24941.0}, {"date": "2018-01-12", "close": 3.87192, "volume": 9644.0}, {"date": "2018-01-15", "close": 3.79746, "volume": 8461.0}, {"date": "2018-01-16", "close": 3.69818, "volume": 6289.0}, {"date": "2018-01-17", "close": 3.67336, "volume": 2015.0}, {"date": "2018-01-18", "close": 3.723, "volume": 17260.0}, {"date": "2018-01-19", "close": 3.723, "volume": 5819.0}, {"date": "2018-01-22", "close": 3.723, "volume": 8921.0}, {"date": "2018-01-23", "close": 3.67336, "volume": 4088.0}, {"date": "2018-01-25", "close": 3.82228, "volume": 12312.0}, {"date": "2018-01-29", "close": 3.87192, "volume": 8794.0}, {"date": "2018-01-30", "close": 3.77264, "volume": 26572.0}, {"date": "2018-01-31", "close": 3.77264, "volume": 28970.0}, {"date": "2018-02-02", "close": 3.82228, "volume": 1170.0}, {"date": "2018-02-05", "close": 3.64854, "volume": 36431.0}, {"date": "2018-02-06", "close": 3.64854, "volume": 2263.0}, {"date": "2018-02-07", "close": 3.62372, "volume": 8023.0}, {"date": "2018-02-08", "close": 3.64854, "volume": 2004.0}, {"date": "2018-02-09", "close": 3.67336, "volume": 2454.0}, {"date": "2018-02-12", "close": 3.64854, "volume": 18368.0}, {"date": "2018-02-13", "close": 3.77264, "volume": 386.0}, {"date": "2018-02-14", "close": 3.74782, "volume": 2524.0}, {"date": "2018-02-15", "close": 3.64854, "volume": 2015.0}, {"date": "2018-02-16", "close": 3.64854, "volume": 7849.0}, {"date": "2018-02-19", "close": 3.62372, "volume": 5041.0}, {"date": "2018-02-20", "close": 3.67336, "volume": 5686.0}, {"date": "2018-02-21", "close": 3.67336, "volume": 17881.0}, {"date": "2018-02-22", "close": 3.77264, "volume": 11069.0}, {"date": "2018-02-23", "close": 4.2194, "volume": 59300.0}, {"date": "2018-02-26", "close": 3.69818, "volume": 92303.0}, {"date": "2018-02-27", "close": 3.723, "volume": 3245.0}, {"date": "2018-02-28", "close": 3.723, "volume": 5948.0}, {"date": "2018-03-01", "close": 3.62372, "volume": 7763.0}, {"date": "2018-03-02", "close": 3.67336, "volume": 4823.0}, {"date": "2018-03-05", "close": 3.67336, "volume": 20187.0}, {"date": "2018-03-06", "close": 3.62372, "volume": 22520.0}, {"date": "2018-03-07", "close": 3.62372, "volume": 11318.0}, {"date": "2018-03-08", "close": 3.5989, "volume": 1308.0}, {"date": "2018-03-09", "close": 3.5989, "volume": 56234.0}, {"date": "2018-03-12", "close": 3.5989, "volume": 7310.0}, {"date": "2018-03-13", "close": 3.62372, "volume": 6740.0}, {"date": "2018-03-14", "close": 3.62372, "volume": 18364.0}, {"date": "2018-03-15", "close": 3.62372, "volume": 15364.0}, {"date": "2018-03-16", "close": 3.723, "volume": 4941.0}, {"date": "2018-03-19", "close": 3.69818, "volume": 9083.0}, {"date": "2018-03-20", "close": 3.723, "volume": 1374.0}, {"date": "2018-03-21", "close": 3.74782, "volume": 6187.0}, {"date": "2018-03-22", "close": 3.64854, "volume": 39717.0}, {"date": "2018-03-23", "close": 3.64854, "volume": 20431.0}, {"date": "2018-03-26", "close": 3.57408, "volume": 10668.0}, {"date": "2018-03-27", "close": 3.64854, "volume": 373483.0}, {"date": "2018-03-28", "close": 3.67336, "volume": 17058.0}, {"date": "2018-03-29", "close": 3.5989, "volume": 144207.0}, {"date": "2018-04-03", "close": 3.4748, "volume": 9668.0}, {"date": "2018-04-04", "close": 3.4748, "volume": 5865.0}, {"date": "2018-04-05", "close": 3.4748, "volume": 6757.0}, {"date": "2018-04-06", "close": 3.42516, "volume": 12238.0}, {"date": "2018-04-09", "close": 3.44998, "volume": 16997.0}, {"date": "2018-04-10", "close": 3.42516, "volume": 6489.0}, {"date": "2018-04-11", "close": 3.4748, "volume": 15146.0}, {"date": "2018-04-12", "close": 3.42516, "volume": 15500.0}, {"date": "2018-04-13", "close": 3.3507, "volume": 20104.0}, {"date": "2018-04-16", "close": 3.40034, "volume": 4596.0}, {"date": "2018-04-17", "close": 3.3507, "volume": 6399.0}, {"date": "2018-04-18", "close": 3.3507, "volume": 26506.0}, {"date": "2018-04-19", "close": 3.3507, "volume": 2236.0}, {"date": "2018-04-20", "close": 3.37552, "volume": 5778.0}, {"date": "2018-04-23", "close": 3.3507, "volume": 3289.0}, {"date": "2018-04-24", "close": 3.42516, "volume": 7271.0}, {"date": "2018-04-26", "close": 3.44998, "volume": 2692.0}, {"date": "2018-04-27", "close": 3.44998, "volume": 3858.0}, {"date": "2018-04-30", "close": 3.37552, "volume": 6607.0}, {"date": "2018-05-01", "close": 3.37552, "volume": 10250.0}, {"date": "2018-05-02", "close": 3.37552, "volume": 9694.0}, {"date": "2018-05-03", "close": 3.37552, "volume": 14787.0}, {"date": "2018-05-04", "close": 3.42516, "volume": 6152.0}, {"date": "2018-05-07", "close": 3.40034, "volume": 5990.0}, {"date": "2018-05-08", "close": 3.40034, "volume": 26940.0}, {"date": "2018-05-09", "close": 3.40034, "volume": 3673.0}, {"date": "2018-05-10", "close": 3.42516, "volume": 4280.0}, {"date": "2018-05-14", "close": 2.87912, "volume": 185625.0}, {"date": "2018-05-15", "close": 2.70538, "volume": 174346.0}, {"date": "2018-05-16", "close": 2.68056, "volume": 46462.0}, {"date": "2018-05-17", "close": 2.65574, "volume": 419877.0}, {"date": "2018-05-18", "close": 2.68056, "volume": 30023.0}, {"date": "2018-05-21", "close": 2.7302, "volume": 51188.0}, {"date": "2018-05-22", "close": 2.75502, "volume": 23227.0}, {"date": "2018-05-23", "close": 2.75502, "volume": 6671.0}, {"date": "2018-05-24", "close": 2.7302, "volume": 13182.0}, {"date": "2018-05-25", "close": 2.7302, "volume": 8166.0}, {"date": "2018-05-28", "close": 2.7302, "volume": 15174.0}, {"date": "2018-05-29", "close": 2.7302, "volume": 21788.0}, {"date": "2018-05-30", "close": 2.7302, "volume": 10715.0}, {"date": "2018-05-31", "close": 2.68056, "volume": 8859.0}, {"date": "2018-06-01", "close": 2.70538, "volume": 15093.0}, {"date": "2018-06-04", "close": 2.7302, "volume": 9505.0}, {"date": "2018-06-05", "close": 2.7302, "volume": 24353.0}, {"date": "2018-06-06", "close": 2.68056, "volume": 32128.0}, {"date": "2018-06-07", "close": 2.65574, "volume": 14456.0}, {"date": "2018-06-08", "close": 2.63092, "volume": 6431.0}, {"date": "2018-06-12", "close": 2.70538, "volume": 2629.0}, {"date": "2018-06-13", "close": 2.63092, "volume": 10113.0}, {"date": "2018-06-14", "close": 2.6061, "volume": 10787.0}, {"date": "2018-06-15", "close": 2.68056, "volume": 10560.0}, {"date": "2018-06-18", "close": 2.6061, "volume": 15303.0}, {"date": "2018-06-19", "close": 2.6061, "volume": 33026.0}, {"date": "2018-06-20", "close": 2.6061, "volume": 7417.0}, {"date": "2018-06-21", "close": 2.58128, "volume": 17199.0}, {"date": "2018-06-22", "close": 2.58128, "volume": 20025.0}, {"date": "2018-06-25", "close": 2.50682, "volume": 12204.0}, {"date": "2018-06-26", "close": 2.45718, "volume": 41264.0}, {"date": "2018-06-27", "close": 2.45718, "volume": 338031.0}, {"date": "2018-06-28", "close": 2.43236, "volume": 33647.0}, {"date": "2018-06-29", "close": 2.50682, "volume": 11583.0}, {"date": "2018-07-02", "close": 2.58128, "volume": 4130.0}, {"date": "2018-07-03", "close": 2.58128, "volume": 44877.0}, {"date": "2018-07-04", "close": 2.58128, "volume": 12753.0}, {"date": "2018-07-05", "close": 2.58128, "volume": 6446.0}, {"date": "2018-07-06", "close": 2.6061, "volume": 470649.0}, {"date": "2018-07-09", "close": 2.68056, "volume": 23445.0}, {"date": "2018-07-10", "close": 2.70538, "volume": 11099.0}, {"date": "2018-07-11", "close": 2.7302, "volume": 91815.0}, {"date": "2018-07-12", "close": 2.80466, "volume": 5996.0}, {"date": "2018-07-13", "close": 2.8543, "volume": 43637.0}, {"date": "2018-07-16", "close": 2.80466, "volume": 20227.0}, {"date": "2018-07-17", "close": 2.75502, "volume": 279.0}, {"date": "2018-07-18", "close": 2.77984, "volume": 6735.0}, {"date": "2018-07-20", "close": 2.7302, "volume": 14845.0}, {"date": "2018-07-23", "close": 2.80466, "volume": 17496.0}, {"date": "2018-07-24", "close": 2.80466, "volume": 7816.0}, {"date": "2018-07-25", "close": 2.82948, "volume": 1814.0}, {"date": "2018-07-26", "close": 2.75502, "volume": 9059.0}, {"date": "2018-07-27", "close": 2.75502, "volume": 10398.0}, {"date": "2018-07-30", "close": 2.75502, "volume": 2730.0}, {"date": "2018-07-31", "close": 2.80466, "volume": 9822.0}, {"date": "2018-08-01", "close": 2.80466, "volume": 5036.0}, {"date": "2018-08-02", "close": 2.80466, "volume": 10300.0}, {"date": "2018-08-03", "close": 2.80466, "volume": 2879.0}, {"date": "2018-08-06", "close": 2.80466, "volume": 3403.0}, {"date": "2018-08-07", "close": 2.82948, "volume": 6929.0}, {"date": "2018-08-08", "close": 2.77984, "volume": 131.0}, {"date": "2018-08-09", "close": 2.77984, "volume": 8607.0}, {"date": "2018-08-10", "close": 2.68056, "volume": 9346.0}, {"date": "2018-08-13", "close": 2.640848, "volume": 7411.0}, {"date": "2018-08-14", "close": 2.63092, "volume": 3053.0}, {"date": "2018-08-15", "close": 2.6061, "volume": 2712.0}, {"date": "2018-08-16", "close": 2.53164, "volume": 17859.0}, {"date": "2018-08-17", "close": 2.45718, "volume": 42149.0}, {"date": "2018-08-20", "close": 2.45718, "volume": 131717.0}, {"date": "2018-08-21", "close": 2.53164, "volume": 13687.0}, {"date": "2018-08-22", "close": 2.50682, "volume": 7445.0}, {"date": "2018-08-23", "close": 2.55646, "volume": 2024.0}, {"date": "2018-08-24", "close": 2.75502, "volume": 24139.0}, {"date": "2018-08-27", "close": 2.9784, "volume": 52600.0}, {"date": "2018-08-28", "close": 3.00322, "volume": 36101.0}, {"date": "2018-08-29", "close": 3.00322, "volume": 14445.0}, {"date": "2018-08-31", "close": 3.00322, "volume": 27573.0}, {"date": "2018-09-03", "close": 2.95358, "volume": 2437.0}, {"date": "2018-09-04", "close": 3.02804, "volume": 10123.0}, {"date": "2018-09-05", "close": 2.87912, "volume": 23795.0}, {"date": "2018-09-06", "close": 3.02804, "volume": 18487.0}, {"date": "2018-09-07", "close": 2.95358, "volume": 13853.0}, {"date": "2018-09-10", "close": 2.90394, "volume": 3022.0}, {"date": "2018-09-11", "close": 2.95358, "volume": 13722.0}, {"date": "2018-09-12", "close": 2.9784, "volume": 7567.0}, {"date": "2018-09-13", "close": 2.9784, "volume": 5553.0}, {"date": "2018-09-14", "close": 2.95358, "volume": 1557.0}, {"date": "2018-09-17", "close": 2.92876, "volume": 3708.0}, {"date": "2018-09-18", "close": 2.87912, "volume": 5584.0}, {"date": "2018-09-19", "close": 2.77984, "volume": 12803.0}, {"date": "2018-09-20", "close": 2.75502, "volume": 27286.0}, {"date": "2018-09-21", "close": 2.75502, "volume": 10545.0}, {"date": "2018-09-24", "close": 2.70538, "volume": 38940.0}, {"date": "2018-09-25", "close": 2.68056, "volume": 43801.0}, {"date": "2018-09-26", "close": 2.6061, "volume": 44989.0}, {"date": "2018-09-27", "close": 2.6061, "volume": 13447.0}, {"date": "2018-09-28", "close": 2.55646, "volume": 31157.0}, {"date": "2018-10-01", "close": 2.55646, "volume": 4317.0}, {"date": "2018-10-02", "close": 2.6061, "volume": 19872.0}, {"date": "2018-10-03", "close": 2.55646, "volume": 9342.0}, {"date": "2018-10-04", "close": 2.6061, "volume": 13243.0}, {"date": "2018-10-05", "close": 2.6061, "volume": 1838.0}, {"date": "2018-10-08", "close": 2.58128, "volume": 21412.0}, {"date": "2018-10-09", "close": 2.53164, "volume": 0.0}, {"date": "2018-10-10", "close": 2.55646, "volume": 12373.0}, {"date": "2018-10-11", "close": 2.53164, "volume": 17646.0}, {"date": "2018-10-12", "close": 2.58128, "volume": 5742.0}, {"date": "2018-10-15", "close": 2.482, "volume": 29334.0}, {"date": "2018-10-16", "close": 2.482, "volume": 18497.0}, {"date": "2018-10-17", "close": 2.50682, "volume": 16178.0}, {"date": "2018-10-18", "close": 2.65574, "volume": 5953.0}, {"date": "2018-10-19", "close": 2.58128, "volume": 1072.0}, {"date": "2018-10-23", "close": 2.58128, "volume": 15138.0}, {"date": "2018-10-24", "close": 2.482, "volume": 12301.0}, {"date": "2018-10-25", "close": 2.82948, "volume": 56040.0}, {"date": "2018-10-26", "close": 2.68056, "volume": 14072.0}, {"date": "2018-10-30", "close": 2.75502, "volume": 1393.0}, {"date": "2018-10-31", "close": 2.68056, "volume": 2373.0}, {"date": "2018-11-01", "close": 2.68056, "volume": 1361.0}, {"date": "2018-11-02", "close": 2.63092, "volume": 1309.0}, {"date": "2018-11-05", "close": 2.65574, "volume": 3773.0}, {"date": "2018-11-06", "close": 2.58128, "volume": 2936.0}, {"date": "2018-11-07", "close": 2.58128, "volume": 141.0}, {"date": "2018-11-08", "close": 2.68056, "volume": 5738.0}, {"date": "2018-11-09", "close": 2.63092, "volume": 10408.0}, {"date": "2018-11-12", "close": 2.68056, "volume": 17270.0}, {"date": "2018-11-14", "close": 2.68056, "volume": 8058.0}, {"date": "2018-11-15", "close": 2.68056, "volume": 6060.0}, {"date": "2018-11-16", "close": 2.68056, "volume": 2186.0}, {"date": "2018-11-19", "close": 2.68056, "volume": 524.0}, {"date": "2018-11-20", "close": 2.63092, "volume": 9860.0}, {"date": "2018-11-21", "close": 2.65574, "volume": 28968.0}, {"date": "2018-11-22", "close": 2.63092, "volume": 22993.0}, {"date": "2018-11-23", "close": 2.58128, "volume": 15429.0}, {"date": "2018-11-26", "close": 2.68056, "volume": 23495.0}, {"date": "2018-11-27", "close": 2.68056, "volume": 24025.0}, {"date": "2018-11-28", "close": 2.68056, "volume": 16977.0}, {"date": "2018-11-29", "close": 2.68056, "volume": 13431.0}, {"date": "2018-11-30", "close": 2.68056, "volume": 500.0}, {"date": "2018-12-03", "close": 2.7302, "volume": 13784.0}, {"date": "2018-12-04", "close": 2.7302, "volume": 2822.0}, {"date": "2018-12-05", "close": 2.7302, "volume": 25320.0}, {"date": "2018-12-06", "close": 2.63092, "volume": 18656.0}, {"date": "2018-12-07", "close": 2.65574, "volume": 6495.0}, {"date": "2018-12-10", "close": 2.68056, "volume": 29963.0}, {"date": "2018-12-11", "close": 2.70538, "volume": 5424.0}, {"date": "2018-12-12", "close": 2.70538, "volume": 3728.0}, {"date": "2018-12-14", "close": 2.70538, "volume": 9092.0}, {"date": "2018-12-17", "close": 2.7302, "volume": 10248.0}, {"date": "2018-12-18", "close": 2.63092, "volume": 6232.0}, {"date": "2018-12-19", "close": 2.63092, "volume": 9712.0}, {"date": "2018-12-20", "close": 2.65574, "volume": 10565.0}, {"date": "2018-12-21", "close": 2.7302, "volume": 15089.0}, {"date": "2018-12-24", "close": 2.58128, "volume": 3020.0}, {"date": "2018-12-27", "close": 2.63092, "volume": 9647.0}, {"date": "2018-12-28", "close": 2.68056, "volume": 2208.0}, {"date": "2019-01-02", "close": 2.55646, "volume": 22268.0}, {"date": "2019-01-03", "close": 2.58128, "volume": 36876.0}, {"date": "2019-01-04", "close": 2.55646, "volume": 726.0}, {"date": "2019-01-07", "close": 2.58128, "volume": 1959.0}, {"date": "2019-01-08", "close": 2.50682, "volume": 4302.0}, {"date": "2019-01-09", "close": 2.58128, "volume": 6110.0}, {"date": "2019-01-11", "close": 2.58128, "volume": 5334.0}, {"date": "2019-01-14", "close": 2.53164, "volume": 10205.0}, {"date": "2019-01-15", "close": 2.50682, "volume": 16658.0}, {"date": "2019-01-16", "close": 2.482, "volume": 8099.0}, {"date": "2019-01-17", "close": 2.482, "volume": 1189.0}, {"date": "2019-01-18", "close": 2.53164, "volume": 1882.0}, {"date": "2019-01-21", "close": 2.55646, "volume": 1498.0}, {"date": "2019-01-22", "close": 2.50682, "volume": 10609.0}, {"date": "2019-01-23", "close": 2.482, "volume": 8036.0}, {"date": "2019-01-24", "close": 2.50682, "volume": 3561.0}, {"date": "2019-01-25", "close": 2.53164, "volume": 3020.0}, {"date": "2019-01-29", "close": 2.58128, "volume": 2199.0}, {"date": "2019-01-30", "close": 2.6061, "volume": 1147.0}, {"date": "2019-01-31", "close": 2.482, "volume": 14141.0}, {"date": "2019-02-01", "close": 2.50682, "volume": 2619.0}, {"date": "2019-02-04", "close": 2.53164, "volume": 1578.0}, {"date": "2019-02-05", "close": 2.50682, "volume": 7770.0}, {"date": "2019-02-06", "close": 2.50682, "volume": 4965.0}, {"date": "2019-02-07", "close": 2.50682, "volume": 883.0}, {"date": "2019-02-08", "close": 2.58128, "volume": 3774.0}, {"date": "2019-02-11", "close": 2.68056, "volume": 9054.0}, {"date": "2019-02-12", "close": 2.6061, "volume": 10286.0}, {"date": "2019-02-13", "close": 2.6061, "volume": 6606.0}, {"date": "2019-02-14", "close": 2.6061, "volume": 10150.0}, {"date": "2019-02-15", "close": 2.6061, "volume": 8144.0}, {"date": "2019-02-18", "close": 2.65574, "volume": 13220.0}, {"date": "2019-02-19", "close": 2.68056, "volume": 5744.0}, {"date": "2019-02-20", "close": 2.2338, "volume": 114038.0}, {"date": "2019-02-21", "close": 2.01042, "volume": 190956.0}, {"date": "2019-02-22", "close": 2.01042, "volume": 33967.0}, {"date": "2019-02-25", "close": 1.9856, "volume": 60584.0}, {"date": "2019-02-26", "close": 1.9856, "volume": 41818.0}, {"date": "2019-02-27", "close": 2.01042, "volume": 28307.0}, {"date": "2019-02-28", "close": 1.78704, "volume": 209982.0}, {"date": "2019-03-01", "close": 1.78704, "volume": 95870.0}, {"date": "2019-03-04", "close": 1.7374, "volume": 39658.0}, {"date": "2019-03-05", "close": 1.66294, "volume": 58591.0}, {"date": "2019-03-06", "close": 1.6133, "volume": 45394.0}, {"date": "2019-03-07", "close": 1.58848, "volume": 44197.0}, {"date": "2019-03-08", "close": 1.51402, "volume": 59803.0}, {"date": "2019-03-11", "close": 1.51402, "volume": 114067.0}, {"date": "2019-03-12", "close": 1.43956, "volume": 66436.0}, {"date": "2019-03-13", "close": 1.56366, "volume": 47043.0}, {"date": "2019-03-14", "close": 1.76222, "volume": 35557.0}, {"date": "2019-03-15", "close": 1.7374, "volume": 36268.0}, {"date": "2019-03-18", "close": 1.71258, "volume": 31258.0}, {"date": "2019-03-19", "close": 1.63812, "volume": 37323.0}, {"date": "2019-03-20", "close": 1.6133, "volume": 44978.0}, {"date": "2019-03-21", "close": 1.63812, "volume": 39551.0}, {"date": "2019-03-22", "close": 1.68776, "volume": 43897.0}, {"date": "2019-03-25", "close": 1.58848, "volume": 30590.0}, {"date": "2019-03-26", "close": 1.58848, "volume": 65977.0}, {"date": "2019-03-27", "close": 1.58848, "volume": 6719.0}, {"date": "2019-03-28", "close": 1.56366, "volume": 14429.0}, {"date": "2019-03-29", "close": 1.53884, "volume": 73610.0}, {"date": "2019-04-01", "close": 1.53884, "volume": 52505.0}, {"date": "2019-04-02", "close": 1.56366, "volume": 34240.0}, {"date": "2019-04-03", "close": 1.56366, "volume": 12140.0}, {"date": "2019-04-04", "close": 1.58848, "volume": 2503.0}, {"date": "2019-04-05", "close": 1.51402, "volume": 22057.0}, {"date": "2019-04-08", "close": 1.51402, "volume": 2170.0}, {"date": "2019-04-09", "close": 1.51402, "volume": 22347.0}, {"date": "2019-04-10", "close": 1.51402, "volume": 52759.0}, {"date": "2019-04-11", "close": 1.53884, "volume": 41709.0}, {"date": "2019-04-12", "close": 1.53884, "volume": 10437.0}, {"date": "2019-04-15", "close": 1.53884, "volume": 40894.0}, {"date": "2019-04-16", "close": 1.53884, "volume": 604.0}, {"date": "2019-04-17", "close": 1.58848, "volume": 3507.0}, {"date": "2019-04-23", "close": 1.58848, "volume": 63828.0}, {"date": "2019-04-24", "close": 1.6133, "volume": 14732.0}, {"date": "2019-04-26", "close": 1.58848, "volume": 8341.0}, {"date": "2019-04-29", "close": 1.58848, "volume": 10843.0}, {"date": "2019-04-30", "close": 1.58848, "volume": 13931.0}, {"date": "2019-05-01", "close": 1.53884, "volume": 18778.0}, {"date": "2019-05-02", "close": 1.53884, "volume": 17105.0}, {"date": "2019-05-03", "close": 1.53884, "volume": 18878.0}, {"date": "2019-05-06", "close": 1.56366, "volume": 31278.0}, {"date": "2019-05-07", "close": 1.51402, "volume": 37822.0}, {"date": "2019-05-08", "close": 1.4892, "volume": 21711.0}, {"date": "2019-05-09", "close": 1.56366, "volume": 23593.0}, {"date": "2019-05-10", "close": 1.4892, "volume": 30467.0}, {"date": "2019-05-13", "close": 1.53884, "volume": 15953.0}, {"date": "2019-05-14", "close": 1.56366, "volume": 13466.0}, {"date": "2019-05-15", "close": 1.53884, "volume": 16531.0}, {"date": "2019-05-16", "close": 1.51402, "volume": 11515.0}, {"date": "2019-05-17", "close": 1.4892, "volume": 7311.0}, {"date": "2019-05-20", "close": 1.51402, "volume": 5113.0}, {"date": "2019-05-21", "close": 1.46438, "volume": 37440.0}, {"date": "2019-05-22", "close": 1.4892, "volume": 937.0}, {"date": "2019-05-23", "close": 1.56366, "volume": 4470.0}, {"date": "2019-05-24", "close": 1.41474, "volume": 101518.0}, {"date": "2019-05-27", "close": 1.38992, "volume": 50075.0}, {"date": "2019-05-28", "close": 1.41474, "volume": 18349.0}, {"date": "2019-05-29", "close": 1.53884, "volume": 6575.0}, {"date": "2019-05-30", "close": 1.4892, "volume": 9858.0}, {"date": "2019-05-31", "close": 1.43956, "volume": 3223.0}, {"date": "2019-06-03", "close": 1.43956, "volume": 5004.0}, {"date": "2019-06-04", "close": 1.38992, "volume": 18509.0}, {"date": "2019-06-05", "close": 1.4892, "volume": 17812.0}, {"date": "2019-06-06", "close": 1.43956, "volume": 59850.0}, {"date": "2019-06-07", "close": 1.43956, "volume": 90070.0}, {"date": "2019-06-11", "close": 1.46438, "volume": 38566.0}, {"date": "2019-06-12", "close": 1.43956, "volume": 64446.0}, {"date": "2019-06-13", "close": 1.4892, "volume": 6722.0}, {"date": "2019-06-14", "close": 1.43956, "volume": 8400.0}, {"date": "2019-06-17", "close": 1.41474, "volume": 19916.0}, {"date": "2019-06-18", "close": 1.41474, "volume": 4052.0}, {"date": "2019-06-19", "close": 1.41474, "volume": 13738.0}, {"date": "2019-06-20", "close": 1.41474, "volume": 25346.0}, {"date": "2019-06-21", "close": 1.41474, "volume": 17332.0}, {"date": "2019-06-24", "close": 1.41474, "volume": 3177.0}, {"date": "2019-06-25", "close": 1.43956, "volume": 63105.0}, {"date": "2019-06-26", "close": 1.4892, "volume": 14305.0}, {"date": "2019-06-27", "close": 1.4892, "volume": 24294.0}, {"date": "2019-06-28", "close": 1.43956, "volume": 16392.0}, {"date": "2019-07-01", "close": 1.41474, "volume": 8452.0}, {"date": "2019-07-02", "close": 1.46438, "volume": 9774.0}, {"date": "2019-07-03", "close": 1.3651, "volume": 72522.0}, {"date": "2019-07-04", "close": 1.41474, "volume": 11153.0}, {"date": "2019-07-05", "close": 1.43956, "volume": 23650.0}, {"date": "2019-07-09", "close": 1.38992, "volume": 10074.0}, {"date": "2019-07-10", "close": 1.38992, "volume": 46552.0}, {"date": "2019-07-11", "close": 1.38992, "volume": 40265.0}, {"date": "2019-07-12", "close": 1.51402, "volume": 7267.0}, {"date": "2019-07-15", "close": 1.58848, "volume": 2851.0}, {"date": "2019-07-16", "close": 1.58848, "volume": 18078.0}, {"date": "2019-07-17", "close": 1.56366, "volume": 5159.0}, {"date": "2019-07-18", "close": 1.51402, "volume": 20976.0}, {"date": "2019-07-19", "close": 1.63812, "volume": 4892.0}, {"date": "2019-07-22", "close": 1.56366, "volume": 40960.0}, {"date": "2019-07-23", "close": 1.56366, "volume": 13013.0}, {"date": "2019-07-24", "close": 1.53884, "volume": 13995.0}, {"date": "2019-07-25", "close": 1.51402, "volume": 6118.0}, {"date": "2019-07-26", "close": 1.4892, "volume": 11080.0}, {"date": "2019-07-29", "close": 1.53884, "volume": 35263.0}, {"date": "2019-07-30", "close": 1.46438, "volume": 9472.0}, {"date": "2019-07-31", "close": 1.43956, "volume": 45271.0}, {"date": "2019-08-01", "close": 1.43956, "volume": 3122.0}, {"date": "2019-08-02", "close": 1.43956, "volume": 9854.0}, {"date": "2019-08-05", "close": 1.38992, "volume": 31518.0}, {"date": "2019-08-06", "close": 1.38992, "volume": 27778.0}, {"date": "2019-08-07", "close": 1.38992, "volume": 33220.0}, {"date": "2019-08-08", "close": 1.41474, "volume": 13930.0}, {"date": "2019-08-09", "close": 1.41474, "volume": 26522.0}, {"date": "2019-08-12", "close": 1.4892, "volume": 1108.0}, {"date": "2019-08-13", "close": 1.41474, "volume": 9630.0}, {"date": "2019-08-14", "close": 1.41474, "volume": 37245.0}, {"date": "2019-08-15", "close": 1.41474, "volume": 16836.0}, {"date": "2019-08-16", "close": 1.41474, "volume": 17097.0}, {"date": "2019-08-19", "close": 1.41474, "volume": 25951.0}, {"date": "2019-08-20", "close": 1.38992, "volume": 44551.0}, {"date": "2019-08-21", "close": 1.41474, "volume": 8744.0}, {"date": "2019-08-22", "close": 1.41474, "volume": 3326.0}, {"date": "2019-08-23", "close": 1.14172, "volume": 145745.0}, {"date": "2019-08-26", "close": 1.16654, "volume": 55525.0}, {"date": "2019-08-27", "close": 1.19136, "volume": 19616.0}, {"date": "2019-08-28", "close": 1.1169, "volume": 84988.0}, {"date": "2019-08-29", "close": 1.21618, "volume": 123470.0}, {"date": "2019-08-30", "close": 1.19136, "volume": 72579.0}, {"date": "2019-09-02", "close": 1.16654, "volume": 11320.0}, {"date": "2019-09-03", "close": 1.09208, "volume": 55893.0}, {"date": "2019-09-04", "close": 1.19136, "volume": 14408.0}, {"date": "2019-09-05", "close": 1.09208, "volume": 23433.0}, {"date": "2019-09-06", "close": 1.1169, "volume": 7346.0}, {"date": "2019-09-09", "close": 1.14172, "volume": 25030.0}, {"date": "2019-09-10", "close": 1.14172, "volume": 87448.0}, {"date": "2019-09-11", "close": 1.14172, "volume": 30525.0}, {"date": "2019-09-12", "close": 1.14172, "volume": 18309.0}, {"date": "2019-09-13", "close": 1.16654, "volume": 100023.0}, {"date": "2019-09-16", "close": 1.14172, "volume": 12813.0}, {"date": "2019-09-17", "close": 1.16654, "volume": 35706.0}, {"date": "2019-09-18", "close": 1.14172, "volume": 385.0}, {"date": "2019-09-19", "close": 1.14172, "volume": 4382.0}, {"date": "2019-09-20", "close": 1.16654, "volume": 26873.0}, {"date": "2019-09-23", "close": 1.14172, "volume": 44327.0}, {"date": "2019-09-24", "close": 1.14172, "volume": 1612.0}, {"date": "2019-09-25", "close": 1.16654, "volume": 10073.0}, {"date": "2019-09-26", "close": 1.14172, "volume": 23425.0}, {"date": "2019-09-27", "close": 1.16654, "volume": 8857.0}, {"date": "2019-09-30", "close": 1.16654, "volume": 2115.0}, {"date": "2019-10-01", "close": 1.21618, "volume": 56586.0}, {"date": "2019-10-02", "close": 1.19136, "volume": 22023.0}, {"date": "2019-10-03", "close": 1.19136, "volume": 15771.0}, {"date": "2019-10-04", "close": 1.21618, "volume": 18913.0}, {"date": "2019-10-07", "close": 1.19136, "volume": 6070.0}, {"date": "2019-10-08", "close": 1.19136, "volume": 47454.0}, {"date": "2019-10-09", "close": 1.19136, "volume": 37067.0}, {"date": "2019-10-10", "close": 1.19136, "volume": 2843.0}, {"date": "2019-10-11", "close": 1.16654, "volume": 3881.0}, {"date": "2019-10-14", "close": 1.14172, "volume": 7052.0}, {"date": "2019-10-15", "close": 1.14172, "volume": 16160.0}, {"date": "2019-10-16", "close": 1.14172, "volume": 16335.0}, {"date": "2019-10-17", "close": 1.14172, "volume": 40344.0}, {"date": "2019-10-18", "close": 1.1169, "volume": 23065.0}, {"date": "2019-10-21", "close": 1.14172, "volume": 29389.0}, {"date": "2019-10-23", "close": 1.1169, "volume": 673.0}, {"date": "2019-10-24", "close": 1.1169, "volume": 11979.0}, {"date": "2019-10-25", "close": 1.09208, "volume": 24087.0}, {"date": "2019-10-28", "close": 1.06726, "volume": 61321.0}, {"date": "2019-10-29", "close": 1.04244, "volume": 64116.0}, {"date": "2019-10-30", "close": 1.04244, "volume": 36258.0}, {"date": "2019-11-01", "close": 1.052368, "volume": 111.0}, {"date": "2019-11-04", "close": 1.04244, "volume": 8496.0}, {"date": "2019-11-05", "close": 1.04244, "volume": 63704.0}, {"date": "2019-11-06", "close": 1.06726, "volume": 24320.0}, {"date": "2019-11-07", "close": 1.06726, "volume": 81302.0}, {"date": "2019-11-08", "close": 1.06726, "volume": 54730.0}, {"date": "2019-11-11", "close": 1.09208, "volume": 15827.0}, {"date": "2019-11-12", "close": 1.09208, "volume": 18483.0}, {"date": "2019-11-13", "close": 1.1169, "volume": 22059.0}, {"date": "2019-11-14", "close": 1.09208, "volume": 13655.0}, {"date": "2019-11-15", "close": 1.1169, "volume": 37139.0}, {"date": "2019-11-18", "close": 1.09208, "volume": 20029.0}, {"date": "2019-11-19", "close": 1.09208, "volume": 9327.0}, {"date": "2019-11-20", "close": 1.09208, "volume": 84097.0}, {"date": "2019-11-21", "close": 1.09208, "volume": 235.0}, {"date": "2019-11-22", "close": 1.09208, "volume": 410.0}, {"date": "2019-11-25", "close": 1.09208, "volume": 8637.0}, {"date": "2019-11-26", "close": 1.09208, "volume": 19036.0}, {"date": "2019-11-27", "close": 1.14172, "volume": 13287.0}, {"date": "2019-11-28", "close": 1.14172, "volume": 36633.0}, {"date": "2019-11-29", "close": 1.1169, "volume": 10073.0}, {"date": "2019-12-02", "close": 1.14172, "volume": 23630.0}, {"date": "2019-12-03", "close": 1.1169, "volume": 10189.0}, {"date": "2019-12-04", "close": 1.14172, "volume": 10173.0}, {"date": "2019-12-05", "close": 1.14172, "volume": 17315.0}, {"date": "2019-12-06", "close": 1.09208, "volume": 4781.0}, {"date": "2019-12-09", "close": 1.09208, "volume": 15964.0}, {"date": "2019-12-10", "close": 1.14172, "volume": 39440.0}, {"date": "2019-12-11", "close": 1.09208, "volume": 23973.0}, {"date": "2019-12-12", "close": 1.09208, "volume": 2895.0}, {"date": "2019-12-13", "close": 1.09208, "volume": 9045.0}, {"date": "2019-12-16", "close": 1.09208, "volume": 17354.0}, {"date": "2019-12-17", "close": 1.09208, "volume": 8508.0}, {"date": "2019-12-18", "close": 1.04244, "volume": 52017.0}, {"date": "2019-12-19", "close": 1.04244, "volume": 13183.0}, {"date": "2019-12-20", "close": 1.01762, "volume": 41035.0}, {"date": "2019-12-23", "close": 1.01762, "volume": 5036.0}, {"date": "2019-12-24", "close": 1.04244, "volume": 1356.0}, {"date": "2019-12-27", "close": 1.01762, "volume": 4706.0}, {"date": "2019-12-30", "close": 1.04244, "volume": 27076.0}, {"date": "2020-01-02", "close": 1.06726, "volume": 1855.0}, {"date": "2020-01-03", "close": 1.06726, "volume": 26565.0}, {"date": "2020-01-06", "close": 1.04244, "volume": 22307.0}, {"date": "2020-01-07", "close": 1.04244, "volume": 7998.0}, {"date": "2020-01-08", "close": 1.01762, "volume": 11529.0}, {"date": "2020-01-09", "close": 1.04244, "volume": 12893.0}, {"date": "2020-01-10", "close": 1.06726, "volume": 18921.0}, {"date": "2020-01-13", "close": 1.04244, "volume": 56054.0}, {"date": "2020-01-14", "close": 1.16654, "volume": 57971.0}, {"date": "2020-01-15", "close": 1.06726, "volume": 23597.0}, {"date": "2020-01-16", "close": 1.06726, "volume": 13735.0}, {"date": "2020-01-17", "close": 1.06726, "volume": 32227.0}, {"date": "2020-01-20", "close": 1.06726, "volume": 28938.0}, {"date": "2020-01-22", "close": 1.04244, "volume": 4812.0}, {"date": "2020-01-23", "close": 1.06726, "volume": 4689.0}, {"date": "2020-01-24", "close": 1.04244, "volume": 23722.0}, {"date": "2020-01-28", "close": 1.06726, "volume": 7589.0}, {"date": "2020-01-29", "close": 1.04244, "volume": 15507.0}, {"date": "2020-01-30", "close": 1.04244, "volume": 13274.0}, {"date": "2020-01-31", "close": 1.06726, "volume": 13636.0}, {"date": "2020-02-03", "close": 1.01762, "volume": 23167.0}, {"date": "2020-02-04", "close": 1.01762, "volume": 18506.0}, {"date": "2020-02-05", "close": 0.9928, "volume": 16431.0}, {"date": "2020-02-06", "close": 1.01762, "volume": 4029.0}, {"date": "2020-02-10", "close": 1.04244, "volume": 1070.0}, {"date": "2020-02-12", "close": 1.06726, "volume": 19272.0}, {"date": "2020-02-13", "close": 1.04244, "volume": 1890.0}, {"date": "2020-02-14", "close": 1.16654, "volume": 51413.0}, {"date": "2020-02-17", "close": 1.09208, "volume": 30569.0}, {"date": "2020-02-18", "close": 1.01762, "volume": 11022.0}, {"date": "2020-02-19", "close": 0.9928, "volume": 55093.0}, {"date": "2020-02-20", "close": 1.01762, "volume": 44979.0}, {"date": "2020-02-21", "close": 0.9928, "volume": 12283.0}, {"date": "2020-02-24", "close": 0.96798, "volume": 19214.0}, {"date": "2020-02-25", "close": 0.94316, "volume": 26583.0}, {"date": "2020-02-26", "close": 0.91834, "volume": 24024.0}, {"date": "2020-02-27", "close": 0.91834, "volume": 50463.0}, {"date": "2020-02-28", "close": 0.8687, "volume": 96460.0}, {"date": "2020-03-02", "close": 0.76942, "volume": 46550.0}, {"date": "2020-03-03", "close": 0.79424, "volume": 93006.0}, {"date": "2020-03-04", "close": 0.81906, "volume": 557.0}, {"date": "2020-03-05", "close": 0.71978, "volume": 28231.0}, {"date": "2020-03-06", "close": 0.69496, "volume": 36756.0}, {"date": "2020-03-09", "close": 0.69496, "volume": 21698.0}, {"date": "2020-03-10", "close": 0.7446, "volume": 68312.0}, {"date": "2020-03-11", "close": 0.76942, "volume": 4879.0}, {"date": "2020-03-12", "close": 0.76942, "volume": 54956.0}, {"date": "2020-03-13", "close": 0.76942, "volume": 53043.0}, {"date": "2020-03-16", "close": 0.76942, "volume": 665.0}, {"date": "2020-03-17", "close": 0.7446, "volume": 42305.0}, {"date": "2020-03-18", "close": 0.69496, "volume": 41434.0}, {"date": "2020-03-19", "close": 0.69496, "volume": 127062.0}, {"date": "2020-03-20", "close": 0.69496, "volume": 28942.0}, {"date": "2020-03-23", "close": 0.4964, "volume": 153614.0}, {"date": "2020-03-24", "close": 0.57086, "volume": 0.0}, {"date": "2020-03-25", "close": 0.67014, "volume": 18758.0}, {"date": "2020-03-26", "close": 0.67014, "volume": 4029.0}, {"date": "2020-03-27", "close": 0.59568, "volume": 47691.0}, {"date": "2020-03-30", "close": 0.64532, "volume": 4029.0}, {"date": "2020-03-31", "close": 0.67014, "volume": 41261.0}, {"date": "2020-04-01", "close": 0.64532, "volume": 10073.0}, {"date": "2020-04-02", "close": 0.69496, "volume": 22160.0}, {"date": "2020-04-03", "close": 0.7446, "volume": 52704.0}, {"date": "2020-04-06", "close": 0.7446, "volume": 76321.0}, {"date": "2020-04-07", "close": 0.8687, "volume": 45440.0}, {"date": "2020-04-08", "close": 0.84388, "volume": 8561.0}, {"date": "2020-04-09", "close": 0.84388, "volume": 114726.0}, {"date": "2020-04-14", "close": 0.81906, "volume": 15241.0}, {"date": "2020-04-15", "close": 0.8687, "volume": 3868.0}, {"date": "2020-04-16", "close": 0.84388, "volume": 108275.0}, {"date": "2020-04-17", "close": 0.91834, "volume": 45937.0}, {"date": "2020-04-20", "close": 0.91834, "volume": 3324.0}, {"date": "2020-04-21", "close": 0.81906, "volume": 6709.0}, {"date": "2020-04-22", "close": 0.7446, "volume": 21262.0}, {"date": "2020-04-24", "close": 0.7446, "volume": 16.0}, {"date": "2020-04-27", "close": 0.7446, "volume": 538.0}, {"date": "2020-04-28", "close": 0.79424, "volume": 1343.0}, {"date": "2020-04-29", "close": 0.79424, "volume": 3458.0}, {"date": "2020-05-01", "close": 0.7446, "volume": 10073.0}, {"date": "2020-05-05", "close": 0.7446, "volume": 10073.0}, {"date": "2020-05-06", "close": 0.7446, "volume": 18178.0}, {"date": "2020-05-07", "close": 0.7446, "volume": 24699.0}, {"date": "2020-05-08", "close": 0.69496, "volume": 1924.0}, {"date": "2020-05-11", "close": 0.7446, "volume": 10381.0}, {"date": "2020-05-12", "close": 0.7446, "volume": 13595.0}, {"date": "2020-05-13", "close": 0.7446, "volume": 3226.0}, {"date": "2020-05-14", "close": 0.7446, "volume": 8864.0}, {"date": "2020-05-15", "close": 0.7446, "volume": 8871.0}, {"date": "2020-05-18", "close": 0.7446, "volume": 8308.0}, {"date": "2020-05-19", "close": 0.7446, "volume": 3915.0}, {"date": "2020-05-20", "close": 0.71978, "volume": 10324.0}, {"date": "2020-05-21", "close": 0.76942, "volume": 6243.0}, {"date": "2020-05-22", "close": 0.79424, "volume": 4032.0}, {"date": "2020-05-25", "close": 0.84388, "volume": 12688.0}, {"date": "2020-05-26", "close": 0.84388, "volume": 9304.0}, {"date": "2020-05-27", "close": 0.8687, "volume": 38653.0}, {"date": "2020-05-28", "close": 0.84388, "volume": 13639.0}, {"date": "2020-05-29", "close": 0.84388, "volume": 952.0}, {"date": "2020-06-01", "close": 0.79424, "volume": 4318.0}, {"date": "2020-06-02", "close": 0.79424, "volume": 175.0}, {"date": "2020-06-03", "close": 0.79424, "volume": 71053.0}, {"date": "2020-06-04", "close": 0.79424, "volume": 130872.0}, {"date": "2020-06-05", "close": 0.79424, "volume": 12855.0}, {"date": "2020-06-09", "close": 0.79424, "volume": 62001.0}, {"date": "2020-06-10", "close": 0.79424, "volume": 43867.0}, {"date": "2020-06-11", "close": 0.7446, "volume": 15093.0}, {"date": "2020-06-12", "close": 0.7446, "volume": 48388.0}, {"date": "2020-06-15", "close": 0.71978, "volume": 34573.0}, {"date": "2020-06-16", "close": 0.69496, "volume": 16871.0}, {"date": "2020-06-17", "close": 0.69496, "volume": 23326.0}, {"date": "2020-06-18", "close": 0.69496, "volume": 1901.0}, {"date": "2020-06-19", "close": 0.71978, "volume": 3540.0}, {"date": "2020-06-22", "close": 0.69496, "volume": 107174.0}, {"date": "2020-06-23", "close": 0.67014, "volume": 16285.0}, {"date": "2020-06-24", "close": 0.69496, "volume": 1158.0}, {"date": "2020-06-25", "close": 0.67014, "volume": 49734.0}, {"date": "2020-06-26", "close": 0.6205, "volume": 146062.0}, {"date": "2020-06-29", "close": 0.59568, "volume": 16859.0}, {"date": "2020-06-30", "close": 0.57086, "volume": 165258.0}, {"date": "2020-07-01", "close": 0.6205, "volume": 48888.0}, {"date": "2020-07-02", "close": 0.7446, "volume": 41835.0}, {"date": "2020-07-03", "close": 0.69496, "volume": 4560.0}, {"date": "2020-07-07", "close": 0.64532, "volume": 19077.0}, {"date": "2020-07-08", "close": 0.67014, "volume": 41915.0}, {"date": "2020-07-10", "close": 0.64532, "volume": 4000.0}, {"date": "2020-07-14", "close": 0.64532, "volume": 2928.0}, {"date": "2020-07-15", "close": 0.64532, "volume": 1920.0}, {"date": "2020-07-17", "close": 0.64532, "volume": 4261.0}, {"date": "2020-07-20", "close": 0.64532, "volume": 15875.0}, {"date": "2020-07-21", "close": 0.69496, "volume": 7051.0}, {"date": "2020-07-22", "close": 0.67014, "volume": 16167.0}, {"date": "2020-07-23", "close": 0.71978, "volume": 4029.0}, {"date": "2020-07-28", "close": 0.67014, "volume": 12.0}, {"date": "2020-07-29", "close": 0.67014, "volume": 2015.0}, {"date": "2020-07-30", "close": 0.69496, "volume": 62279.0}, {"date": "2020-07-31", "close": 0.69496, "volume": 200.0}, {"date": "2020-08-03", "close": 0.69496, "volume": 1883.0}, {"date": "2020-08-04", "close": 0.71978, "volume": 11268.0}, {"date": "2020-08-07", "close": 0.71978, "volume": 12004.0}, {"date": "2020-08-10", "close": 0.69496, "volume": 41448.0}, {"date": "2020-08-11", "close": 0.7446, "volume": 33792.0}, {"date": "2020-08-12", "close": 0.76942, "volume": 39686.0}, {"date": "2020-08-13", "close": 0.754528, "volume": 1440.0}, {"date": "2020-08-14", "close": 0.81906, "volume": 57165.0}, {"date": "2020-08-17", "close": 0.81906, "volume": 27545.0}, {"date": "2020-08-18", "close": 0.8687, "volume": 87393.0}, {"date": "2020-08-20", "close": 0.9928, "volume": 111101.0}, {"date": "2020-08-21", "close": 0.89352, "volume": 89100.0}, {"date": "2020-08-24", "close": 0.94316, "volume": 70300.0}, {"date": "2020-08-25", "close": 0.8687, "volume": 42022.0}, {"date": "2020-08-26", "close": 0.8687, "volume": 8060.0}, {"date": "2020-08-27", "close": 0.96798, "volume": 10238.0}, {"date": "2020-08-28", "close": 0.9928, "volume": 5036.0}, {"date": "2020-08-31", "close": 1.06726, "volume": 44950.0}, {"date": "2020-09-01", "close": 1.16654, "volume": 47161.0}, {"date": "2020-09-02", "close": 1.16654, "volume": 43364.0}, {"date": "2020-09-03", "close": 1.16654, "volume": 18279.0}, {"date": "2020-09-04", "close": 1.1169, "volume": 39668.0}, {"date": "2020-09-07", "close": 1.14172, "volume": 37984.0}, {"date": "2020-09-08", "close": 1.16654, "volume": 4029.0}, {"date": "2020-09-09", "close": 1.16654, "volume": 38836.0}, {"date": "2020-09-11", "close": 1.1169, "volume": 24623.0}, {"date": "2020-09-14", "close": 1.241, "volume": 67567.0}, {"date": "2020-09-15", "close": 1.34028, "volume": 65318.0}, {"date": "2020-09-16", "close": 1.34028, "volume": 95881.0}, {"date": "2020-09-18", "close": 1.3651, "volume": 48254.0}, {"date": "2020-09-21", "close": 1.31546, "volume": 6951.0}, {"date": "2020-09-22", "close": 1.241, "volume": 130072.0}, {"date": "2020-09-23", "close": 1.09208, "volume": 55681.0}, {"date": "2020-09-24", "close": 1.09208, "volume": 6044.0}, {"date": "2020-09-25", "close": 1.16654, "volume": 1307.0}, {"date": "2020-09-29", "close": 1.14172, "volume": 10909.0}, {"date": "2020-10-01", "close": 1.06726, "volume": 17373.0}, {"date": "2020-10-02", "close": 1.06726, "volume": 3662.0}, {"date": "2020-10-05", "close": 1.06726, "volume": 4826.0}, {"date": "2020-10-06", "close": 1.06726, "volume": 2043.0}, {"date": "2020-10-07", "close": 1.14172, "volume": 45539.0}, {"date": "2020-10-08", "close": 1.09208, "volume": 3106.0}, {"date": "2020-10-09", "close": 1.14172, "volume": 6715.0}, {"date": "2020-10-12", "close": 1.16654, "volume": 19222.0}, {"date": "2020-10-13", "close": 1.241, "volume": 12859.0}, {"date": "2020-10-14", "close": 1.19136, "volume": 22162.0}, {"date": "2020-10-15", "close": 1.19136, "volume": 30483.0}, {"date": "2020-10-19", "close": 1.19136, "volume": 33911.0}, {"date": "2020-10-20", "close": 1.241, "volume": 19586.0}, {"date": "2020-10-21", "close": 1.34028, "volume": 172673.0}, {"date": "2020-10-22", "close": 1.41474, "volume": 181212.0}, {"date": "2020-10-23", "close": 1.3651, "volume": 12200.0}, {"date": "2020-10-26", "close": 1.38992, "volume": 14464.0}, {"date": "2020-10-27", "close": 1.38992, "volume": 19251.0}, {"date": "2020-10-28", "close": 1.38992, "volume": 22409.0}, {"date": "2020-10-29", "close": 1.3651, "volume": 44876.0}, {"date": "2020-10-30", "close": 1.3651, "volume": 1813.0}, {"date": "2020-11-02", "close": 1.14172, "volume": 26915.0}, {"date": "2020-11-03", "close": 1.29064, "volume": 4288.0}, {"date": "2020-11-04", "close": 1.29064, "volume": 49698.0}, {"date": "2020-11-05", "close": 1.38992, "volume": 12119.0}, {"date": "2020-11-06", "close": 1.26582, "volume": 72668.0}, {"date": "2020-11-09", "close": 1.3651, "volume": 5538.0}, {"date": "2020-11-10", "close": 1.41474, "volume": 13866.0}, {"date": "2020-11-11", "close": 1.46438, "volume": 64310.0}, {"date": "2020-11-12", "close": 1.38992, "volume": 57293.0}, {"date": "2020-11-13", "close": 1.38992, "volume": 58000.0}, {"date": "2020-11-16", "close": 1.46438, "volume": 3022.0}, {"date": "2020-11-17", "close": 1.68776, "volume": 85277.0}, {"date": "2020-11-18", "close": 1.68776, "volume": 51902.0}, {"date": "2020-11-19", "close": 1.68776, "volume": 34933.0}, {"date": "2020-11-20", "close": 1.76222, "volume": 38035.0}, {"date": "2020-11-23", "close": 1.78704, "volume": 46985.0}, {"date": "2020-11-24", "close": 1.71258, "volume": 50359.0}, {"date": "2020-11-25", "close": 1.66294, "volume": 63685.0}, {"date": "2020-11-26", "close": 1.7374, "volume": 31511.0}, {"date": "2020-11-27", "close": 1.63812, "volume": 27243.0}, {"date": "2020-11-30", "close": 1.63812, "volume": 26995.0}, {"date": "2020-12-01", "close": 1.58848, "volume": 21335.0}, {"date": "2020-12-03", "close": 1.58848, "volume": 18461.0}, {"date": "2020-12-04", "close": 1.6133, "volume": 7082.0}, {"date": "2020-12-07", "close": 1.58848, "volume": 1402.0}, {"date": "2020-12-08", "close": 1.58848, "volume": 14751.0}, {"date": "2020-12-09", "close": 1.53884, "volume": 33211.0}, {"date": "2020-12-10", "close": 1.4892, "volume": 5854.0}, {"date": "2020-12-11", "close": 1.51402, "volume": 9130.0}, {"date": "2020-12-14", "close": 1.51402, "volume": 13086.0}, {"date": "2020-12-15", "close": 1.4892, "volume": 2004.0}, {"date": "2020-12-16", "close": 1.4892, "volume": 25671.0}, {"date": "2020-12-17", "close": 1.4892, "volume": 5574.0}, {"date": "2020-12-18", "close": 1.46438, "volume": 6138.0}, {"date": "2020-12-21", "close": 1.43956, "volume": 30145.0}, {"date": "2020-12-22", "close": 1.51402, "volume": 32114.0}, {"date": "2020-12-23", "close": 1.46438, "volume": 1519.0}, {"date": "2020-12-24", "close": 1.46438, "volume": 5532.0}, {"date": "2020-12-29", "close": 1.4892, "volume": 14128.0}, {"date": "2020-12-30", "close": 1.43956, "volume": 145.0}, {"date": "2020-12-31", "close": 1.43956, "volume": 651.0}, {"date": "2021-01-04", "close": 1.43956, "volume": 15118.0}, {"date": "2021-01-05", "close": 1.41474, "volume": 11038.0}, {"date": "2021-01-06", "close": 1.43956, "volume": 8571.0}, {"date": "2021-01-07", "close": 1.43956, "volume": 19832.0}, {"date": "2021-01-08", "close": 1.41474, "volume": 4521.0}, {"date": "2021-01-11", "close": 1.41474, "volume": 18513.0}, {"date": "2021-01-12", "close": 1.43956, "volume": 8461.0}, {"date": "2021-01-13", "close": 1.4892, "volume": 39538.0}, {"date": "2021-01-14", "close": 1.43956, "volume": 20139.0}, {"date": "2021-01-15", "close": 1.43956, "volume": 4252.0}, {"date": "2021-01-18", "close": 1.41474, "volume": 5897.0}, {"date": "2021-01-19", "close": 1.46438, "volume": 8119.0}, {"date": "2021-01-20", "close": 1.41474, "volume": 2156.0}, {"date": "2021-01-21", "close": 1.424668, "volume": 9369.0}, {"date": "2021-01-22", "close": 1.424668, "volume": 7051.0}, {"date": "2021-01-25", "close": 1.424668, "volume": 20078.0}, {"date": "2021-01-27", "close": 1.3651, "volume": 30386.0}, {"date": "2021-01-28", "close": 1.29064, "volume": 32312.0}, {"date": "2021-01-29", "close": 1.241, "volume": 24156.0}, {"date": "2021-02-01", "close": 1.29064, "volume": 10274.0}, {"date": "2021-02-02", "close": 1.34028, "volume": 7721.0}, {"date": "2021-02-03", "close": 1.41474, "volume": 47831.0}, {"date": "2021-02-04", "close": 1.43956, "volume": 1462.0}, {"date": "2021-02-05", "close": 1.43956, "volume": 32525.0}, {"date": "2021-02-08", "close": 1.43956, "volume": 37987.0}, {"date": "2021-02-09", "close": 1.4892, "volume": 4710.0}, {"date": "2021-02-10", "close": 1.53884, "volume": 38570.0}, {"date": "2021-02-11", "close": 1.43956, "volume": 18030.0}, {"date": "2021-02-12", "close": 1.51402, "volume": 327.0}, {"date": "2021-02-15", "close": 1.43956, "volume": 51663.0}, {"date": "2021-02-16", "close": 1.4892, "volume": 21616.0}, {"date": "2021-02-18", "close": 1.4892, "volume": 45709.0}, {"date": "2021-02-19", "close": 1.56366, "volume": 261616.0}, {"date": "2021-02-22", "close": 1.56366, "volume": 14239.0}, {"date": "2021-02-23", "close": 1.53884, "volume": 46072.0}, {"date": "2021-02-24", "close": 1.43956, "volume": 34512.0}, {"date": "2021-02-25", "close": 1.46438, "volume": 9933.0}, {"date": "2021-03-01", "close": 1.43956, "volume": 11752.0}, {"date": "2021-03-02", "close": 1.43956, "volume": 1077.0}, {"date": "2021-03-03", "close": 1.38992, "volume": 36252.0}, {"date": "2021-03-04", "close": 1.38992, "volume": 1205.0}, {"date": "2021-03-05", "close": 1.26582, "volume": 94797.0}, {"date": "2021-03-08", "close": 1.4892, "volume": 34104.0}, {"date": "2021-03-09", "close": 1.38992, "volume": 28767.0}, {"date": "2021-03-10", "close": 1.46438, "volume": 4536.0}, {"date": "2021-03-11", "close": 1.31546, "volume": 23265.0}, {"date": "2021-03-12", "close": 1.46438, "volume": 23828.0}, {"date": "2021-03-15", "close": 1.46438, "volume": 3365.0}, {"date": "2021-03-16", "close": 1.43956, "volume": 2740.0}, {"date": "2021-03-17", "close": 1.4892, "volume": 30515.0}, {"date": "2021-03-18", "close": 1.4892, "volume": 9360.0}, {"date": "2021-03-19", "close": 1.56366, "volume": 25373.0}, {"date": "2021-03-22", "close": 1.53884, "volume": 88197.0}, {"date": "2021-03-23", "close": 1.63812, "volume": 36351.0}, {"date": "2021-03-24", "close": 1.71258, "volume": 87413.0}, {"date": "2021-03-25", "close": 1.76222, "volume": 142525.0}, {"date": "2021-03-26", "close": 1.7374, "volume": 23599.0}, {"date": "2021-03-29", "close": 1.63812, "volume": 19380.0}, {"date": "2021-03-30", "close": 1.6133, "volume": 4553.0}, {"date": "2021-03-31", "close": 1.63812, "volume": 1307.0}, {"date": "2021-04-01", "close": 1.63812, "volume": 201.0}, {"date": "2021-04-06", "close": 1.76222, "volume": 80678.0}, {"date": "2021-04-07", "close": 1.66294, "volume": 23176.0}, {"date": "2021-04-08", "close": 1.66294, "volume": 4753.0}, {"date": "2021-04-09", "close": 1.68776, "volume": 1252.0}, {"date": "2021-04-12", "close": 1.71258, "volume": 30580.0}, {"date": "2021-04-13", "close": 1.7374, "volume": 9106.0}, {"date": "2021-04-14", "close": 1.78704, "volume": 61266.0}, {"date": "2021-04-15", "close": 1.76222, "volume": 49365.0}, {"date": "2021-04-16", "close": 1.7374, "volume": 43495.0}, {"date": "2021-04-19", "close": 1.7374, "volume": 9646.0}, {"date": "2021-04-20", "close": 1.76222, "volume": 2642.0}, {"date": "2021-04-21", "close": 1.76222, "volume": 8662.0}, {"date": "2021-04-22", "close": 1.71258, "volume": 5963.0}, {"date": "2021-04-23", "close": 1.71258, "volume": 5948.0}, {"date": "2021-04-26", "close": 1.63812, "volume": 14412.0}, {"date": "2021-04-27", "close": 1.71258, "volume": 12434.0}, {"date": "2021-04-28", "close": 1.7374, "volume": 29430.0}, {"date": "2021-04-29", "close": 1.68776, "volume": 25819.0}, {"date": "2021-04-30", "close": 1.71258, "volume": 33929.0}, {"date": "2021-05-03", "close": 1.68776, "volume": 72303.0}, {"date": "2021-05-04", "close": 1.76222, "volume": 39276.0}, {"date": "2021-05-05", "close": 1.76222, "volume": 5171.0}, {"date": "2021-05-06", "close": 1.68776, "volume": 35058.0}, {"date": "2021-05-07", "close": 1.7374, "volume": 4589.0}, {"date": "2021-05-10", "close": 1.76222, "volume": 18375.0}, {"date": "2021-05-11", "close": 1.78704, "volume": 32434.0}, {"date": "2021-05-12", "close": 1.7374, "volume": 6373.0}, {"date": "2021-05-13", "close": 1.78704, "volume": 29829.0}, {"date": "2021-05-14", "close": 1.78704, "volume": 16647.0}, {"date": "2021-05-17", "close": 1.7374, "volume": 48127.0}, {"date": "2021-05-18", "close": 1.81186, "volume": 8460.0}, {"date": "2021-05-19", "close": 1.83668, "volume": 11412.0}, {"date": "2021-05-20", "close": 1.83668, "volume": 21911.0}, {"date": "2021-05-21", "close": 1.88632, "volume": 146239.0}, {"date": "2021-05-24", "close": 1.81186, "volume": 41929.0}, {"date": "2021-05-25", "close": 1.88632, "volume": 58599.0}, {"date": "2021-05-26", "close": 1.83668, "volume": 3362.0}, {"date": "2021-05-27", "close": 1.88632, "volume": 40392.0}, {"date": "2021-05-28", "close": 1.88632, "volume": 24952.0}, {"date": "2021-05-31", "close": 1.83668, "volume": 3022.0}, {"date": "2021-06-01", "close": 1.78704, "volume": 18984.0}, {"date": "2021-06-02", "close": 1.71258, "volume": 73337.0}, {"date": "2021-06-03", "close": 1.68776, "volume": 16544.0}, {"date": "2021-06-04", "close": 1.81186, "volume": 158285.0}, {"date": "2021-06-07", "close": 1.88632, "volume": 80472.0}, {"date": "2021-06-08", "close": 1.8615, "volume": 38280.0}, {"date": "2021-06-09", "close": 1.9856, "volume": 218286.0}, {"date": "2021-06-10", "close": 2.06006, "volume": 141677.0}, {"date": "2021-06-11", "close": 2.08488, "volume": 62942.0}, {"date": "2021-06-15", "close": 2.2338, "volume": 111118.0}, {"date": "2021-06-16", "close": 2.2338, "volume": 45112.0}, {"date": "2021-06-17", "close": 2.18416, "volume": 28738.0}, {"date": "2021-06-18", "close": 2.2338, "volume": 26538.0}, {"date": "2021-06-21", "close": 2.2338, "volume": 18208.0}, {"date": "2021-06-22", "close": 2.2338, "volume": 56812.0}, {"date": "2021-06-23", "close": 2.3579, "volume": 50707.0}, {"date": "2021-06-24", "close": 2.38272, "volume": 71613.0}, {"date": "2021-06-25", "close": 2.38272, "volume": 24667.0}, {"date": "2021-06-28", "close": 2.40754, "volume": 146732.0}, {"date": "2021-06-29", "close": 2.38272, "volume": 32001.0}, {"date": "2021-06-30", "close": 2.38272, "volume": 20444.0}, {"date": "2021-07-01", "close": 2.3579, "volume": 8202.0}, {"date": "2021-07-02", "close": 2.40754, "volume": 54976.0}, {"date": "2021-07-05", "close": 2.3579, "volume": 10877.0}, {"date": "2021-07-06", "close": 2.33308, "volume": 35689.0}, {"date": "2021-07-07", "close": 2.3579, "volume": 21192.0}, {"date": "2021-07-08", "close": 2.38272, "volume": 20111.0}, {"date": "2021-07-09", "close": 2.33308, "volume": 10683.0}, {"date": "2021-07-12", "close": 2.3579, "volume": 14386.0}, {"date": "2021-07-13", "close": 2.20898, "volume": 68576.0}, {"date": "2021-07-14", "close": 2.28344, "volume": 19576.0}, {"date": "2021-07-15", "close": 2.33308, "volume": 14687.0}, {"date": "2021-07-16", "close": 2.18416, "volume": 79296.0}, {"date": "2021-07-19", "close": 2.25862, "volume": 14590.0}, {"date": "2021-07-20", "close": 2.25862, "volume": 3963.0}, {"date": "2021-07-21", "close": 2.2338, "volume": 27234.0}, {"date": "2021-07-23", "close": 2.9784, "volume": 1519233.0}, {"date": "2021-07-26", "close": 3.00322, "volume": 476064.0}, {"date": "2021-07-27", "close": 3.15214, "volume": 744919.0}, {"date": "2021-07-28", "close": 3.20178, "volume": 389646.0}, {"date": "2021-07-29", "close": 3.30106, "volume": 507503.0}, {"date": "2021-07-30", "close": 3.5989, "volume": 770147.0}, {"date": "2021-08-02", "close": 3.40034, "volume": 248049.0}, {"date": "2021-08-03", "close": 3.30106, "volume": 177104.0}, {"date": "2021-08-04", "close": 3.4748, "volume": 105770.0}, {"date": "2021-08-05", "close": 3.3507, "volume": 44995.0}, {"date": "2021-08-06", "close": 3.3507, "volume": 75760.0}, {"date": "2021-08-09", "close": 3.57408, "volume": 284732.0}, {"date": "2021-08-10", "close": 3.40034, "volume": 51518.0}, {"date": "2021-08-11", "close": 3.4748, "volume": 32958.0}, {"date": "2021-08-12", "close": 3.52444, "volume": 257425.0}, {"date": "2021-08-13", "close": 3.63613, "volume": 106449.0}, {"date": "2021-08-16", "close": 3.67336, "volume": 313430.0}, {"date": "2021-08-17", "close": 3.44998, "volume": 99025.0}, {"date": "2021-08-18", "close": 3.52444, "volume": 125360.0}, {"date": "2021-08-19", "close": 3.5989, "volume": 162023.0}, {"date": "2021-08-20", "close": 3.57408, "volume": 177211.0}, {"date": "2021-08-23", "close": 3.57408, "volume": 148663.0}, {"date": "2021-08-24", "close": 3.52444, "volume": 65923.0}, {"date": "2021-08-25", "close": 3.54926, "volume": 113349.0}, {"date": "2021-08-26", "close": 3.52444, "volume": 30366.0}, {"date": "2021-08-27", "close": 3.57408, "volume": 174533.0}, {"date": "2021-08-30", "close": 3.64854, "volume": 80114.0}, {"date": "2021-08-31", "close": 3.64854, "volume": 45609.0}, {"date": "2021-09-01", "close": 3.62372, "volume": 26806.0}, {"date": "2021-09-13", "close": 3.951344, "volume": 2861.0}, {"date": "2021-09-14", "close": 3.832208, "volume": 34412.0}, {"date": "2021-09-15", "close": 3.812352, "volume": 69038.0}, {"date": "2021-09-16", "close": 3.832208, "volume": 15901.0}, {"date": "2021-09-17", "close": 3.911632, "volume": 60892.0}, {"date": "2021-09-20", "close": 3.87192, "volume": 61260.0}, {"date": "2021-09-21", "close": 3.911632, "volume": 40342.0}, {"date": "2021-09-22", "close": 3.901704, "volume": 16586.0}, {"date": "2021-09-23", "close": 3.87192, "volume": 18112.0}, {"date": "2021-09-24", "close": 3.901704, "volume": 24714.0}, {"date": "2021-09-27", "close": 3.931488, "volume": 48805.0}, {"date": "2021-09-28", "close": 3.931488, "volume": 282.0}, {"date": "2021-09-29", "close": 3.901704, "volume": 19446.0}, {"date": "2021-09-30", "close": 3.87192, "volume": 9722.0}, {"date": "2021-10-01", "close": 3.861992, "volume": 85548.0}, {"date": "2021-10-04", "close": 3.881848, "volume": 22928.0}, {"date": "2021-10-05", "close": 3.852064, "volume": 40250.0}, {"date": "2021-10-06", "close": 3.842136, "volume": 1529.0}, {"date": "2021-10-07", "close": 3.861992, "volume": 59795.0}, {"date": "2021-10-08", "close": 3.852064, "volume": 6667.0}, {"date": "2021-10-11", "close": 3.792496, "volume": 29408.0}, {"date": "2021-10-12", "close": 3.861992, "volume": 6291.0}, {"date": "2021-10-13", "close": 3.57408, "volume": 111924.0}, {"date": "2021-10-14", "close": 3.57408, "volume": 76526.0}, {"date": "2021-10-15", "close": 3.514512, "volume": 26066.0}, {"date": "2021-10-18", "close": 3.37552, "volume": 33517.0}, {"date": "2021-10-19", "close": 3.335808, "volume": 47270.0}, {"date": "2021-10-20", "close": 3.385448, "volume": 21573.0}, {"date": "2021-10-21", "close": 3.464872, "volume": 17289.0}, {"date": "2021-10-22", "close": 3.52444, "volume": 34981.0}, {"date": "2021-10-25", "close": 3.554224, "volume": 78840.0}, {"date": "2021-10-26", "close": 3.87192, "volume": 63473.0}, {"date": "2021-10-27", "close": 3.891776, "volume": 22725.0}, {"date": "2021-10-29", "close": 3.683288, "volume": 69587.0}, {"date": "2021-11-01", "close": 3.77264, "volume": 309.0}, {"date": "2021-11-02", "close": 3.82228, "volume": 59702.0}, {"date": "2021-11-03", "close": 3.82228, "volume": 32110.0}, {"date": "2021-11-04", "close": 3.77264, "volume": 8733.0}, {"date": "2021-11-05", "close": 3.82228, "volume": 10833.0}, {"date": "2021-11-08", "close": 3.782568, "volume": 17053.0}, {"date": "2021-11-09", "close": 3.79746, "volume": 18799.0}, {"date": "2021-11-10", "close": 3.77264, "volume": 18783.0}, {"date": "2021-11-11", "close": 3.544296, "volume": 21893.0}, {"date": "2021-11-12", "close": 3.504584, "volume": 21740.0}, {"date": "2021-11-15", "close": 3.445016, "volume": 47093.0}, {"date": "2021-11-16", "close": 3.4748, "volume": 13761.0}, {"date": "2021-11-17", "close": 3.4748, "volume": 3700.0}, {"date": "2021-11-18", "close": 3.534368, "volume": 6920.0}, {"date": "2021-11-19", "close": 3.464872, "volume": 9904.0}, {"date": "2021-11-22", "close": 3.37552, "volume": 37207.0}, {"date": "2021-11-23", "close": 3.42516, "volume": 95049.0}, {"date": "2021-11-24", "close": 3.593936, "volume": 7873.0}, {"date": "2021-11-25", "close": 3.554224, "volume": 13375.0}, {"date": "2021-11-26", "close": 3.584008, "volume": 79924.0}, {"date": "2021-11-29", "close": 3.584008, "volume": 2125.0}, {"date": "2021-11-30", "close": 3.534368, "volume": 52559.0}, {"date": "2021-12-01", "close": 3.534368, "volume": 248.0}, {"date": "2021-12-02", "close": 3.4748, "volume": 37959.0}, {"date": "2021-12-03", "close": 3.67336, "volume": 152575.0}, {"date": "2021-12-06", "close": 3.67336, "volume": 254268.0}, {"date": "2021-12-07", "close": 3.643576, "volume": 823014.0}, {"date": "2021-12-08", "close": 2.9784, "volume": 452699.0}, {"date": "2021-12-09", "close": 3.107464, "volume": 348059.0}, {"date": "2021-12-10", "close": 3.107464, "volume": 104601.0}, {"date": "2021-12-13", "close": 3.12732, "volume": 43284.0}, {"date": "2021-12-14", "close": 3.157104, "volume": 121643.0}, {"date": "2021-12-15", "close": 3.087608, "volume": 120283.0}, {"date": "2021-12-16", "close": 3.12732, "volume": 585497.0}, {"date": "2021-12-17", "close": 3.107464, "volume": 91662.0}, {"date": "2021-12-20", "close": 3.107464, "volume": 7651.0}, {"date": "2021-12-21", "close": 3.137248, "volume": 47716.0}, {"date": "2021-12-22", "close": 3.137248, "volume": 3779.0}, {"date": "2021-12-23", "close": 3.12732, "volume": 163469.0}, {"date": "2021-12-24", "close": 3.07768, "volume": 5191.0}, {"date": "2021-12-29", "close": 3.087608, "volume": 50848.0}, {"date": "2021-12-30", "close": 3.07768, "volume": 23172.0}, {"date": "2021-12-31", "close": 3.07768, "volume": 12998.0}, {"date": "2022-01-04", "close": 3.018112, "volume": 29640.0}, {"date": "2022-01-05", "close": 3.008184, "volume": 32362.0}, {"date": "2022-01-06", "close": 3.097536, "volume": 63322.0}, {"date": "2022-01-07", "close": 3.097536, "volume": 51077.0}, {"date": "2022-01-10", "close": 3.087608, "volume": 22830.0}, {"date": "2022-01-11", "close": 3.057824, "volume": 22733.0}, {"date": "2022-01-12", "close": 2.9784, "volume": 84462.0}, {"date": "2022-01-13", "close": 2.9784, "volume": 50596.0}, {"date": "2022-01-14", "close": 2.9784, "volume": 41823.0}, {"date": "2022-01-17", "close": 2.988328, "volume": 70390.0}, {"date": "2022-01-18", "close": 2.958544, "volume": 77024.0}, {"date": "2022-01-19", "close": 2.958544, "volume": 10240.0}, {"date": "2022-01-20", "close": 2.859264, "volume": 58324.0}, {"date": "2022-01-21", "close": 2.799696, "volume": 38243.0}, {"date": "2022-01-24", "close": 2.898976, "volume": 17773.0}, {"date": "2022-01-25", "close": 2.799696, "volume": 574510.0}, {"date": "2022-01-27", "close": 2.63092, "volume": 82070.0}, {"date": "2022-01-28", "close": 2.799696, "volume": 153620.0}, {"date": "2022-01-31", "close": 2.690488, "volume": 59825.0}, {"date": "2022-02-03", "close": 2.62, "volume": 95489.0}, {"date": "2022-02-04", "close": 2.6, "volume": 43404.0}, {"date": "2022-02-07", "close": 2.61, "volume": 81963.0}, {"date": "2022-02-08", "close": 2.6, "volume": 89617.0}, {"date": "2022-02-09", "close": 2.54, "volume": 117452.0}, {"date": "2022-02-10", "close": 2.57, "volume": 91158.0}, {"date": "2022-02-11", "close": 2.57, "volume": 55425.0}, {"date": "2022-02-14", "close": 2.56, "volume": 49328.0}, {"date": "2022-02-15", "close": 2.55, "volume": 36084.0}, {"date": "2022-02-16", "close": 2.69, "volume": 51407.0}, {"date": "2022-02-17", "close": 2.58, "volume": 36122.0}, {"date": "2022-02-18", "close": 2.62, "volume": 185583.0}, {"date": "2022-02-21", "close": 2.61, "volume": 42828.0}, {"date": "2022-02-22", "close": 2.68, "volume": 62604.0}, {"date": "2022-02-23", "close": 2.67, "volume": 10034.0}, {"date": "2022-02-24", "close": 2.53, "volume": 100501.0}, {"date": "2022-02-25", "close": 2.56, "volume": 40101.0}, {"date": "2022-02-28", "close": 2.49, "volume": 37518.0}, {"date": "2022-03-01", "close": 2.49, "volume": 20044.0}, {"date": "2022-03-02", "close": 2.55, "volume": 12346.0}, {"date": "2022-03-03", "close": 2.5, "volume": 2096.0}, {"date": "2022-03-04", "close": 2.48, "volume": 97109.0}, {"date": "2022-03-07", "close": 2.44, "volume": 414717.0}, {"date": "2022-03-08", "close": 2.08, "volume": 275895.0}, {"date": "2022-03-09", "close": 1.95, "volume": 141073.0}, {"date": "2022-03-10", "close": 2.08, "volume": 68074.0}, {"date": "2022-03-11", "close": 2.2, "volume": 125037.0}, {"date": "2022-03-14", "close": 2.12, "volume": 29464.0}, {"date": "2022-03-15", "close": 2.08, "volume": 27923.0}, {"date": "2022-03-16", "close": 2.08, "volume": 21326.0}, {"date": "2022-03-17", "close": 2.2, "volume": 210715.0}, {"date": "2022-03-18", "close": 2.18, "volume": 31466.0}, {"date": "2022-03-21", "close": 2.25, "volume": 10640.0}, {"date": "2022-03-22", "close": 2.2, "volume": 26115.0}, {"date": "2022-03-23", "close": 2.26, "volume": 850.0}, {"date": "2022-03-24", "close": 2.19, "volume": 18067.0}, {"date": "2022-03-25", "close": 2.16, "volume": 12776.0}, {"date": "2022-03-28", "close": 2.16, "volume": 2358.0}, {"date": "2022-03-29", "close": 2.18, "volume": 526179.0}, {"date": "2022-03-30", "close": 2.22, "volume": 11918.0}, {"date": "2022-03-31", "close": 2.22, "volume": 27236.0}, {"date": "2022-04-01", "close": 2.23, "volume": 22494.0}, {"date": "2022-04-04", "close": 2.28, "volume": 25377.0}, {"date": "2022-04-05", "close": 2.34, "volume": 11421.0}, {"date": "2022-04-06", "close": 2.36, "volume": 3701.0}, {"date": "2022-04-07", "close": 2.29, "volume": 34786.0}, {"date": "2022-04-08", "close": 2.28, "volume": 39205.0}, {"date": "2022-04-11", "close": 2.2, "volume": 37510.0}, {"date": "2022-04-12", "close": 2.16, "volume": 35945.0}, {"date": "2022-04-13", "close": 2.2, "volume": 312102.0}, {"date": "2022-04-14", "close": 2.17, "volume": 48205.0}, {"date": "2022-04-19", "close": 2.15, "volume": 61523.0}, {"date": "2022-04-20", "close": 2.14, "volume": 7416.0}, {"date": "2022-04-21", "close": 2.13, "volume": 163457.0}, {"date": "2022-04-22", "close": 2.1, "volume": 12573.0}, {"date": "2022-04-26", "close": 2.05, "volume": 48705.0}, {"date": "2022-04-27", "close": 2.06, "volume": 25749.0}, {"date": "2022-04-28", "close": 2.13, "volume": 37917.0}, {"date": "2022-04-29", "close": 2.13, "volume": 9.0}, {"date": "2022-05-02", "close": 2.1, "volume": 1094.0}, {"date": "2022-05-03", "close": 2.07, "volume": 4154.0}, {"date": "2022-05-04", "close": 2.05, "volume": 42967.0}, {"date": "2022-05-05", "close": 2.05, "volume": 2712.0}, {"date": "2022-05-06", "close": 2.01, "volume": 162213.0}, {"date": "2022-05-09", "close": 1.96, "volume": 15472.0}, {"date": "2022-05-10", "close": 1.98, "volume": 68020.0}, {"date": "2022-05-11", "close": 1.915, "volume": 4959.0}, {"date": "2022-05-12", "close": 1.89, "volume": 32814.0}, {"date": "2022-05-13", "close": 1.92, "volume": 28334.0}, {"date": "2022-05-16", "close": 1.96, "volume": 8733.0}, {"date": "2022-05-17", "close": 1.94, "volume": 15220.0}, {"date": "2022-05-18", "close": 1.96, "volume": 19556.0}, {"date": "2022-05-19", "close": 1.97, "volume": 36431.0}, {"date": "2022-05-20", "close": 2.03, "volume": 27178.0}, {"date": "2022-05-23", "close": 1.9, "volume": 65009.0}, {"date": "2022-05-24", "close": 1.98, "volume": 188728.0}, {"date": "2022-05-25", "close": 1.95, "volume": 1008650.0}, {"date": "2022-05-26", "close": 1.95, "volume": 11781.0}, {"date": "2022-05-27", "close": 1.94, "volume": 856.0}, {"date": "2022-05-30", "close": 1.95, "volume": 221307.0}, {"date": "2022-05-31", "close": 1.94, "volume": 64210.0}, {"date": "2022-06-01", "close": 1.94, "volume": 5.0}, {"date": "2022-06-02", "close": 2.11, "volume": 60779.0}, {"date": "2022-06-03", "close": 2.1, "volume": 25851.0}, {"date": "2022-06-06", "close": 2.03, "volume": 7111.0}, {"date": "2022-06-07", "close": 2.0, "volume": 3679.0}, {"date": "2022-06-08", "close": 2.005, "volume": 11922.0}, {"date": "2022-06-09", "close": 1.97, "volume": 34547.0}, {"date": "2022-06-10", "close": 1.9, "volume": 35772.0}, {"date": "2022-06-14", "close": 1.82, "volume": 23821.0}, {"date": "2022-06-15", "close": 1.81, "volume": 35998.0}, {"date": "2022-06-16", "close": 1.89, "volume": 11818.0}, {"date": "2022-06-17", "close": 1.88, "volume": 61034.0}, {"date": "2022-06-20", "close": 1.825, "volume": 21517.0}, {"date": "2022-06-21", "close": 1.89, "volume": 21934.0}, {"date": "2022-06-22", "close": 1.9, "volume": 10260.0}, {"date": "2022-06-23", "close": 1.905, "volume": 20106.0}, {"date": "2022-06-24", "close": 1.83, "volume": 57609.0}, {"date": "2022-06-27", "close": 1.83, "volume": 47164.0}, {"date": "2022-06-28", "close": 1.865, "volume": 1288.0}, {"date": "2022-06-29", "close": 1.865, "volume": 281060.0}, {"date": "2022-06-30", "close": 1.88, "volume": 17069.0}, {"date": "2022-07-01", "close": 1.91, "volume": 28982.0}, {"date": "2022-07-04", "close": 2.0, "volume": 207681.0}, {"date": "2022-07-05", "close": 2.01, "volume": 849.0}, {"date": "2022-07-06", "close": 1.955, "volume": 790110.0}, {"date": "2022-07-07", "close": 2.05, "volume": 5747.0}, {"date": "2022-07-08", "close": 2.04, "volume": 1474.0}, {"date": "2022-07-11", "close": 2.09, "volume": 20812.0}, {"date": "2022-07-12", "close": 2.09, "volume": 9000.0}, {"date": "2022-07-14", "close": 2.09, "volume": 3523.0}, {"date": "2022-07-15", "close": 2.0, "volume": 12138.0}, {"date": "2022-07-18", "close": 2.0, "volume": 76803.0}, {"date": "2022-07-19", "close": 2.1, "volume": 726902.0}, {"date": "2022-07-21", "close": 2.13, "volume": 2838.0}, {"date": "2022-07-22", "close": 2.15, "volume": 18307.0}, {"date": "2022-07-25", "close": 2.15, "volume": 738.0}, {"date": "2022-07-26", "close": 2.12, "volume": 595.0}, {"date": "2022-07-27", "close": 2.12, "volume": 11269.0}, {"date": "2022-07-28", "close": 2.15, "volume": 256.0}, {"date": "2022-08-03", "close": 2.15, "volume": 4917.0}, {"date": "2022-08-04", "close": 2.15, "volume": 275265.0}, {"date": "2022-08-05", "close": 2.15, "volume": 66495.0}, {"date": "2022-08-08", "close": 2.13, "volume": 3975.0}, {"date": "2022-08-09", "close": 2.1, "volume": 390389.0}, {"date": "2022-08-10", "close": 2.12, "volume": 38219.0}, {"date": "2022-08-11", "close": 2.2, "volume": 1951.0}, {"date": "2022-08-12", "close": 2.19, "volume": 12015.0}, {"date": "2022-08-15", "close": 2.15, "volume": 6337.0}, {"date": "2022-08-16", "close": 2.15, "volume": 284334.0}, {"date": "2022-08-17", "close": 2.24, "volume": 295984.0}, {"date": "2022-08-18", "close": 2.3, "volume": 301877.0}, {"date": "2022-08-19", "close": 2.3, "volume": 88730.0}, {"date": "2022-08-22", "close": 2.33, "volume": 43242.0}, {"date": "2022-08-23", "close": 2.34, "volume": 721954.0}, {"date": "2022-08-24", "close": 2.35, "volume": 26154.0}, {"date": "2022-08-25", "close": 2.35, "volume": 783355.0}, {"date": "2022-08-26", "close": 2.32, "volume": 53448.0}, {"date": "2022-08-29", "close": 2.34, "volume": 90386.0}, {"date": "2022-08-30", "close": 2.36, "volume": 26471.0}, {"date": "2022-08-31", "close": 2.35, "volume": 208350.0}, {"date": "2022-09-01", "close": 2.3, "volume": 27640.0}, {"date": "2022-09-02", "close": 2.25, "volume": 6727.0}, {"date": "2022-09-05", "close": 2.29, "volume": 16186.0}, {"date": "2022-09-07", "close": 2.18, "volume": 285289.0}, {"date": "2022-09-08", "close": 2.19, "volume": 13727.0}, {"date": "2022-09-09", "close": 2.24, "volume": 6707.0}, {"date": "2022-09-12", "close": 2.25, "volume": 149145.0}, {"date": "2022-09-13", "close": 2.19, "volume": 8867.0}, {"date": "2022-09-14", "close": 2.16, "volume": 1200.0}, {"date": "2022-09-15", "close": 2.18, "volume": 22980.0}, {"date": "2022-09-16", "close": 2.2, "volume": 5237.0}, {"date": "2022-09-19", "close": 2.17, "volume": 529.0}, {"date": "2022-09-20", "close": 2.18, "volume": 28893.0}, {"date": "2022-09-21", "close": 2.18, "volume": 6922.0}, {"date": "2022-09-23", "close": 2.18, "volume": 250584.0}, {"date": "2022-09-26", "close": 2.15, "volume": 1400.0}, {"date": "2022-09-27", "close": 2.15, "volume": 2149.0}, {"date": "2022-09-28", "close": 2.15, "volume": 1156.0}, {"date": "2022-09-29", "close": 2.16, "volume": 10227.0}, {"date": "2022-09-30", "close": 2.16, "volume": 46302.0}, {"date": "2022-10-03", "close": 2.15, "volume": 5020.0}, {"date": "2022-10-04", "close": 2.15, "volume": 244.0}, {"date": "2022-10-05", "close": 2.18, "volume": 3000.0}, {"date": "2022-10-06", "close": 2.24, "volume": 181250.0}, {"date": "2022-10-10", "close": 2.1, "volume": 9665.0}, {"date": "2022-10-11", "close": 2.1, "volume": 8089.0}, {"date": "2022-10-12", "close": 2.12, "volume": 446.0}, {"date": "2022-10-14", "close": 2.11, "volume": 29967.0}, {"date": "2022-10-17", "close": 2.08, "volume": 36080.0}, {"date": "2022-10-18", "close": 2.13, "volume": 7183.0}, {"date": "2022-10-19", "close": 2.16, "volume": 21025.0}, {"date": "2022-10-20", "close": 2.13, "volume": 8797.0}, {"date": "2022-10-21", "close": 2.12, "volume": 9434.0}, {"date": "2022-10-24", "close": 2.07, "volume": 818878.0}, {"date": "2022-10-25", "close": 2.1, "volume": 100000.0}, {"date": "2022-10-26", "close": 2.14, "volume": 1.0}, {"date": "2022-10-27", "close": 2.15, "volume": 776.0}, {"date": "2022-10-31", "close": 2.11, "volume": 2499.0}, {"date": "2022-11-02", "close": 2.07, "volume": 18432.0}, {"date": "2022-11-03", "close": 2.09, "volume": 138201.0}, {"date": "2022-11-04", "close": 2.09, "volume": 50637.0}, {"date": "2022-11-07", "close": 2.12, "volume": 1654.0}, {"date": "2022-11-08", "close": 2.09, "volume": 13863.0}, {"date": "2022-11-09", "close": 2.09, "volume": 27904.0}, {"date": "2022-11-10", "close": 2.1, "volume": 13658.0}, {"date": "2022-11-11", "close": 2.1, "volume": 27814.0}, {"date": "2022-11-14", "close": 2.08, "volume": 29248.0}, {"date": "2022-11-15", "close": 2.05, "volume": 177905.0}, {"date": "2022-11-16", "close": 2.0, "volume": 415580.0}, {"date": "2022-11-17", "close": 2.01, "volume": 668053.0}, {"date": "2022-11-18", "close": 2.1, "volume": 1570.0}, {"date": "2022-11-21", "close": 2.1, "volume": 931.0}, {"date": "2022-11-22", "close": 2.06, "volume": 14086.0}, {"date": "2022-11-23", "close": 2.07, "volume": 3.0}, {"date": "2022-11-24", "close": 2.08, "volume": 250437.0}, {"date": "2022-11-25", "close": 2.1, "volume": 55888.0}, {"date": "2022-11-28", "close": 2.1, "volume": 50100.0}, {"date": "2022-11-29", "close": 2.1, "volume": 312105.0}, {"date": "2022-11-30", "close": 2.05, "volume": 42063.0}, {"date": "2022-12-01", "close": 2.09, "volume": 14240.0}, {"date": "2022-12-02", "close": 2.1, "volume": 715856.0}, {"date": "2022-12-05", "close": 2.1, "volume": 17517.0}, {"date": "2022-12-06", "close": 2.08, "volume": 17498.0}, {"date": "2022-12-07", "close": 2.01, "volume": 2578.0}, {"date": "2022-12-08", "close": 2.09, "volume": 11902.0}, {"date": "2022-12-09", "close": 2.14, "volume": 8942.0}, {"date": "2022-12-12", "close": 2.18, "volume": 29142.0}, {"date": "2022-12-13", "close": 2.2, "volume": 10721.0}, {"date": "2022-12-14", "close": 2.2, "volume": 6019.0}, {"date": "2022-12-16", "close": 2.22, "volume": 1419.0}, {"date": "2022-12-19", "close": 2.24, "volume": 2536.0}, {"date": "2022-12-20", "close": 2.19, "volume": 457318.0}, {"date": "2022-12-21", "close": 2.19, "volume": 137786.0}, {"date": "2022-12-22", "close": 2.2, "volume": 425.0}, {"date": "2022-12-23", "close": 2.17, "volume": 12649.0}, {"date": "2022-12-28", "close": 2.15, "volume": 4253.0}, {"date": "2022-12-30", "close": 2.01, "volume": 20978.0}, {"date": "2023-01-03", "close": 2.04, "volume": 45.0}, {"date": "2023-01-04", "close": 2.04, "volume": 6855.0}, {"date": "2023-01-05", "close": 2.06, "volume": 14446.0}, {"date": "2023-01-10", "close": 1.97, "volume": 79.0}, {"date": "2023-01-11", "close": 1.935, "volume": 11073.0}, {"date": "2023-01-12", "close": 1.985, "volume": 106.0}, {"date": "2023-01-13", "close": 1.905, "volume": 4243.0}, {"date": "2023-01-16", "close": 1.91, "volume": 52343.0}, {"date": "2023-01-17", "close": 1.96, "volume": 400.0}, {"date": "2023-01-18", "close": 1.95, "volume": 14626.0}, {"date": "2023-01-19", "close": 1.99, "volume": 6029.0}, {"date": "2023-01-20", "close": 1.995, "volume": 21412.0}, {"date": "2023-01-23", "close": 1.995, "volume": 4.0}, {"date": "2023-01-24", "close": 2.05, "volume": 6766.0}, {"date": "2023-01-25", "close": 2.03, "volume": 5517.0}, {"date": "2023-01-27", "close": 2.04, "volume": 10070.0}, {"date": "2023-01-30", "close": 1.98, "volume": 37497.0}, {"date": "2023-01-31", "close": 1.98, "volume": 15237.0}, {"date": "2023-02-01", "close": 1.98, "volume": 14366.0}, {"date": "2023-02-02", "close": 1.98, "volume": 5109.0}, {"date": "2023-02-03", "close": 1.98, "volume": 5116.0}, {"date": "2023-02-06", "close": 1.98, "volume": 1721.0}, {"date": "2023-02-07", "close": 1.9175, "volume": 19603.0}, {"date": "2023-02-08", "close": 1.93, "volume": 21880.0}, {"date": "2023-02-09", "close": 1.93, "volume": 5379.0}, {"date": "2023-02-13", "close": 1.95, "volume": 547.0}, {"date": "2023-02-14", "close": 1.9, "volume": 30291.0}, {"date": "2023-02-15", "close": 1.9, "volume": 24146.0}, {"date": "2023-02-16", "close": 1.88, "volume": 36674.0}, {"date": "2023-02-17", "close": 1.88, "volume": 2271.0}, {"date": "2023-02-20", "close": 1.9, "volume": 1715.0}, {"date": "2023-02-21", "close": 1.93, "volume": 14352.0}, {"date": "2023-02-22", "close": 1.9, "volume": 36443.0}, {"date": "2023-02-23", "close": 1.88, "volume": 22162.0}, {"date": "2023-02-24", "close": 2.05, "volume": 330920.0}, {"date": "2023-02-27", "close": 2.11, "volume": 1929.0}, {"date": "2023-02-28", "close": 2.17, "volume": 215616.0}, {"date": "2023-03-01", "close": 2.21, "volume": 38248.0}, {"date": "2023-03-02", "close": 2.24, "volume": 134644.0}, {"date": "2023-03-03", "close": 2.28, "volume": 42645.0}, {"date": "2023-03-06", "close": 2.35, "volume": 82254.0}, {"date": "2023-03-07", "close": 2.35, "volume": 46586.0}, {"date": "2023-03-08", "close": 2.35, "volume": 32170.0}, {"date": "2023-03-09", "close": 2.3, "volume": 45901.0}, {"date": "2023-03-10", "close": 2.36, "volume": 307763.0}, {"date": "2023-03-13", "close": 2.33, "volume": 18205.0}, {"date": "2023-03-14", "close": 2.35, "volume": 19352.0}, {"date": "2023-03-15", "close": 2.33, "volume": 2781.0}, {"date": "2023-03-16", "close": 2.35, "volume": 36318.0}, {"date": "2023-03-20", "close": 2.24, "volume": 15867.0}, {"date": "2023-03-21", "close": 2.28, "volume": 52902.0}, {"date": "2023-03-22", "close": 2.28, "volume": 2129.0}, {"date": "2023-03-23", "close": 2.29, "volume": 18382.0}, {"date": "2023-03-24", "close": 2.28, "volume": 27363.0}, {"date": "2023-03-27", "close": 2.25, "volume": 138967.0}, {"date": "2023-03-28", "close": 2.27, "volume": 5208.0}, {"date": "2023-03-29", "close": 2.27, "volume": 681.0}, {"date": "2023-03-30", "close": 2.21, "volume": 889.0}, {"date": "2023-03-31", "close": 2.27, "volume": 104388.0}, {"date": "2023-04-03", "close": 2.27, "volume": 50244.0}, {"date": "2023-04-04", "close": 2.05, "volume": 240.0}, {"date": "2023-04-05", "close": 2.2, "volume": 1840.0}, {"date": "2023-04-06", "close": 2.22, "volume": 138.0}, {"date": "2023-04-11", "close": 2.23, "volume": 7253.0}, {"date": "2023-04-12", "close": 2.22, "volume": 97621.0}, {"date": "2023-04-13", "close": 2.19, "volume": 310.0}, {"date": "2023-04-14", "close": 2.25, "volume": 13677.0}, {"date": "2023-04-17", "close": 2.17, "volume": 383.0}, {"date": "2023-04-18", "close": 2.18, "volume": 10365.0}, {"date": "2023-04-19", "close": 2.25, "volume": 1852.0}, {"date": "2023-04-20", "close": 2.25, "volume": 5974.0}, {"date": "2023-04-21", "close": 2.23, "volume": 6107.0}, {"date": "2023-04-24", "close": 2.22, "volume": 1877.0}, {"date": "2023-04-27", "close": 2.22, "volume": 2000.0}, {"date": "2023-04-28", "close": 2.25, "volume": 105.0}, {"date": "2023-05-01", "close": 2.25, "volume": 8944.0}, {"date": "2023-05-02", "close": 2.3, "volume": 143157.0}, {"date": "2023-05-03", "close": 2.32, "volume": 69364.0}, {"date": "2023-05-04", "close": 2.32, "volume": 6445.0}, {"date": "2023-05-05", "close": 2.36, "volume": 5961.0}, {"date": "2023-05-08", "close": 2.35, "volume": 119.0}, {"date": "2023-05-09", "close": 2.45, "volume": 18165.0}, {"date": "2023-05-10", "close": 2.36, "volume": 21078.0}, {"date": "2023-05-11", "close": 2.45, "volume": 22944.0}, {"date": "2023-05-12", "close": 2.53, "volume": 23403.0}, {"date": "2023-05-15", "close": 2.46, "volume": 23966.0}, {"date": "2023-05-16", "close": 2.49, "volume": 17786.0}, {"date": "2023-05-17", "close": 2.48, "volume": 4677.0}, {"date": "2023-05-18", "close": 2.5, "volume": 22041.0}, {"date": "2023-05-19", "close": 2.51, "volume": 776.0}, {"date": "2023-05-22", "close": 2.5, "volume": 20000.0}, {"date": "2023-05-23", "close": 2.5, "volume": 57099.0}, {"date": "2023-05-25", "close": 2.45, "volume": 600559.0}, {"date": "2023-05-26", "close": 2.52, "volume": 559444.0}, {"date": "2023-05-29", "close": 2.66, "volume": 63554.0}, {"date": "2023-05-30", "close": 2.69, "volume": 240048.0}, {"date": "2023-05-31", "close": 2.67, "volume": 39239.0}, {"date": "2023-06-01", "close": 2.69, "volume": 23907.0}, {"date": "2023-06-02", "close": 2.58, "volume": 4125.0}, {"date": "2023-06-05", "close": 2.6, "volume": 3896.0}, {"date": "2023-06-06", "close": 2.69, "volume": 21000.0}, {"date": "2023-06-07", "close": 2.65, "volume": 1401.0}, {"date": "2023-06-08", "close": 2.63, "volume": 9611.0}, {"date": "2023-06-09", "close": 2.59, "volume": 2122.0}, {"date": "2023-06-13", "close": 2.58, "volume": 1344.0}, {"date": "2023-06-14", "close": 2.6, "volume": 32683.0}, {"date": "2023-06-15", "close": 2.61, "volume": 18991.0}, {"date": "2023-06-16", "close": 2.65, "volume": 5303.0}, {"date": "2023-06-19", "close": 2.61, "volume": 15608.0}, {"date": "2023-06-20", "close": 2.55, "volume": 12056.0}, {"date": "2023-06-21", "close": 2.55, "volume": 49512.0}, {"date": "2023-06-22", "close": 2.6, "volume": 200.0}, {"date": "2023-06-23", "close": 2.55, "volume": 206136.0}, {"date": "2023-06-26", "close": 2.59, "volume": 2941.0}, {"date": "2023-06-27", "close": 2.59, "volume": 5826.0}, {"date": "2023-06-28", "close": 2.65, "volume": 51571.0}, {"date": "2023-06-29", "close": 2.6, "volume": 3900.0}, {"date": "2023-06-30", "close": 2.65, "volume": 8681.0}, {"date": "2023-07-03", "close": 2.65, "volume": 18564.0}, {"date": "2023-07-04", "close": 2.65, "volume": 5090.0}, {"date": "2023-07-05", "close": 2.6, "volume": 439.0}, {"date": "2023-07-06", "close": 2.6, "volume": 110.0}, {"date": "2023-07-07", "close": 2.62, "volume": 7137.0}, {"date": "2023-07-10", "close": 2.6, "volume": 6030.0}, {"date": "2023-07-11", "close": 2.62, "volume": 299.0}, {"date": "2023-07-12", "close": 2.6, "volume": 11359.0}, {"date": "2023-07-13", "close": 2.59, "volume": 8010.0}, {"date": "2023-07-14", "close": 2.6, "volume": 5792.0}, {"date": "2023-07-17", "close": 2.64, "volume": 35488.0}, {"date": "2023-07-18", "close": 2.65, "volume": 36598.0}, {"date": "2023-07-19", "close": 2.65, "volume": 7910.0}, {"date": "2023-07-20", "close": 2.65, "volume": 23883.0}, {"date": "2023-07-21", "close": 2.65, "volume": 6671.0}, {"date": "2023-07-24", "close": 2.65, "volume": 118356.0}, {"date": "2023-07-25", "close": 2.63, "volume": 19673.0}, {"date": "2023-07-26", "close": 2.58, "volume": 27986.0}, {"date": "2023-07-27", "close": 2.67, "volume": 22250.0}, {"date": "2023-07-28", "close": 2.74, "volume": 156485.0}, {"date": "2023-07-31", "close": 2.75, "volume": 28886.0}, {"date": "2023-08-01", "close": 2.84, "volume": 33510.0}, {"date": "2023-08-02", "close": 2.83, "volume": 2814.0}, {"date": "2023-08-03", "close": 2.83, "volume": 5659.0}, {"date": "2023-08-04", "close": 2.83, "volume": 6511.0}, {"date": "2023-08-07", "close": 2.78, "volume": 9667.0}, {"date": "2023-08-08", "close": 2.74, "volume": 15848.0}, {"date": "2023-08-09", "close": 2.74, "volume": 222934.0}, {"date": "2023-08-10", "close": 2.68, "volume": 19709.0}, {"date": "2023-08-11", "close": 2.74, "volume": 18318.0}, {"date": "2023-08-14", "close": 2.73, "volume": 27996.0}, {"date": "2023-08-15", "close": 2.72, "volume": 16041.0}, {"date": "2023-08-16", "close": 2.795, "volume": 31878.0}, {"date": "2023-08-17", "close": 2.98, "volume": 29946.0}, {"date": "2023-08-18", "close": 2.97, "volume": 11381.0}, {"date": "2023-08-21", "close": 2.88, "volume": 15126.0}, {"date": "2023-08-22", "close": 2.91, "volume": 9504.0}, {"date": "2023-08-23", "close": 2.9, "volume": 5483.0}, {"date": "2023-08-24", "close": 2.92, "volume": 29375.0}, {"date": "2023-08-25", "close": 2.89, "volume": 36253.0}, {"date": "2023-08-28", "close": 2.97, "volume": 27007.0}, {"date": "2023-08-29", "close": 2.9, "volume": 8446.0}, {"date": "2023-08-30", "close": 2.82, "volume": 18657.0}, {"date": "2023-08-31", "close": 2.95, "volume": 8116.0}, {"date": "2023-09-01", "close": 2.9, "volume": 7108.0}, {"date": "2023-09-04", "close": 2.8, "volume": 44246.0}, {"date": "2023-09-05", "close": 2.88, "volume": 20053.0}, {"date": "2023-09-06", "close": 2.68, "volume": 51143.0}, {"date": "2023-09-07", "close": 2.67, "volume": 30612.0}, {"date": "2023-09-08", "close": 2.75, "volume": 15103.0}, {"date": "2023-09-11", "close": 2.82, "volume": 12597.0}, {"date": "2023-09-12", "close": 2.78, "volume": 1434.0}, {"date": "2023-09-13", "close": 2.85, "volume": 506075.0}, {"date": "2023-09-14", "close": 2.85, "volume": 20000.0}, {"date": "2023-09-15", "close": 2.8, "volume": 12203.0}, {"date": "2023-09-18", "close": 2.81, "volume": 760.0}, {"date": "2023-09-19", "close": 2.89, "volume": 29294.0}, {"date": "2023-09-20", "close": 2.85, "volume": 18741.0}, {"date": "2023-09-21", "close": 2.86, "volume": 350.0}, {"date": "2023-09-22", "close": 2.81, "volume": 10867.0}, {"date": "2023-09-25", "close": 2.81, "volume": 1817.0}, {"date": "2023-09-26", "close": 2.8, "volume": 6135.0}, {"date": "2023-09-27", "close": 2.8, "volume": 5430.0}, {"date": "2023-09-28", "close": 2.8, "volume": 2381.0}, {"date": "2023-09-29", "close": 2.81, "volume": 1761.0}, {"date": "2023-10-02", "close": 2.81, "volume": 1999.0}, {"date": "2023-10-03", "close": 2.77, "volume": 43880.0}, {"date": "2023-10-04", "close": 2.74, "volume": 10451.0}, {"date": "2023-10-05", "close": 2.8, "volume": 1042.0}, {"date": "2023-10-06", "close": 2.75, "volume": 73045.0}, {"date": "2023-10-09", "close": 2.79, "volume": 4290.0}, {"date": "2023-10-10", "close": 2.78, "volume": 17569.0}, {"date": "2023-10-11", "close": 2.8, "volume": 14685.0}, {"date": "2023-10-12", "close": 2.81, "volume": 3403.0}, {"date": "2023-10-13", "close": 2.8, "volume": 1205.0}, {"date": "2023-10-16", "close": 2.79, "volume": 12684.0}, {"date": "2023-10-17", "close": 2.77, "volume": 12099.0}, {"date": "2023-10-18", "close": 2.75, "volume": 8630.0}, {"date": "2023-10-19", "close": 2.7, "volume": 5368.0}, {"date": "2023-10-20", "close": 2.7, "volume": 1581.0}, {"date": "2023-10-23", "close": 2.7, "volume": 2295.0}, {"date": "2023-10-24", "close": 2.7, "volume": 310.0}, {"date": "2023-10-25", "close": 2.74, "volume": 1265.0}, {"date": "2023-10-26", "close": 2.64, "volume": 2489.0}, {"date": "2023-10-27", "close": 2.66, "volume": 1664.0}, {"date": "2023-10-30", "close": 2.64, "volume": 385229.0}, {"date": "2023-10-31", "close": 2.62, "volume": 6699.0}, {"date": "2023-11-01", "close": 2.6, "volume": 4950.0}, {"date": "2023-11-02", "close": 2.61, "volume": 4821.0}, {"date": "2023-11-03", "close": 2.79, "volume": 7893.0}, {"date": "2023-11-06", "close": 2.75, "volume": 10626.0}, {"date": "2023-11-07", "close": 2.75, "volume": 3115.0}, {"date": "2023-11-09", "close": 2.73, "volume": 3172.0}, {"date": "2023-11-10", "close": 2.73, "volume": 5166.0}, {"date": "2023-11-13", "close": 2.72, "volume": 1773.0}, {"date": "2023-11-15", "close": 2.44, "volume": 272141.0}, {"date": "2023-11-16", "close": 2.44, "volume": 109706.0}, {"date": "2023-11-17", "close": 2.44, "volume": 37998.0}, {"date": "2023-11-20", "close": 2.5, "volume": 34000.0}, {"date": "2023-11-21", "close": 2.52, "volume": 21716.0}, {"date": "2023-11-22", "close": 2.58, "volume": 13017.0}, {"date": "2023-11-23", "close": 2.54, "volume": 65270.0}, {"date": "2023-11-24", "close": 2.49, "volume": 29656.0}, {"date": "2023-11-27", "close": 2.48, "volume": 8576.0}, {"date": "2023-11-28", "close": 2.42, "volume": 74238.0}, {"date": "2023-11-29", "close": 2.46, "volume": 39356.0}, {"date": "2023-11-30", "close": 2.44, "volume": 3307.0}, {"date": "2023-12-01", "close": 2.51, "volume": 42791.0}, {"date": "2023-12-04", "close": 2.57, "volume": 211924.0}, {"date": "2023-12-05", "close": 2.49, "volume": 18843.0}, {"date": "2023-12-06", "close": 2.4, "volume": 61478.0}, {"date": "2023-12-07", "close": 2.38, "volume": 2371.0}, {"date": "2023-12-08", "close": 2.46, "volume": 32763.0}, {"date": "2023-12-11", "close": 2.5, "volume": 22499.0}, {"date": "2023-12-12", "close": 2.52, "volume": 417920.0}, {"date": "2023-12-13", "close": 2.53, "volume": 12288.0}, {"date": "2023-12-14", "close": 2.5, "volume": 18177.0}, {"date": "2023-12-15", "close": 2.51, "volume": 15473.0}, {"date": "2023-12-18", "close": 2.6, "volume": 46840.0}, {"date": "2023-12-19", "close": 2.62, "volume": 22992.0}, {"date": "2023-12-20", "close": 2.63, "volume": 101408.0}, {"date": "2023-12-21", "close": 2.68, "volume": 11963.0}, {"date": "2023-12-22", "close": 2.7, "volume": 25899.0}, {"date": "2023-12-27", "close": 2.75, "volume": 13965.0}, {"date": "2023-12-28", "close": 2.71, "volume": 5234.0}, {"date": "2023-12-29", "close": 2.71, "volume": 12352.0}, {"date": "2024-01-02", "close": 2.7, "volume": 12585.0}, {"date": "2024-01-03", "close": 2.65, "volume": 16122.0}, {"date": "2024-01-05", "close": 2.71, "volume": 166.0}, {"date": "2024-01-08", "close": 2.71, "volume": 150780.0}, {"date": "2024-01-09", "close": 2.65, "volume": 135886.0}, {"date": "2024-01-10", "close": 2.71, "volume": 11321.0}, {"date": "2024-01-11", "close": 2.71, "volume": 3936.0}, {"date": "2024-01-12", "close": 2.72, "volume": 17613.0}, {"date": "2024-01-15", "close": 2.6, "volume": 2250.0}, {"date": "2024-01-16", "close": 2.56, "volume": 29197.0}, {"date": "2024-01-22", "close": 2.59, "volume": 1245.0}, {"date": "2024-01-23", "close": 2.54, "volume": 13615.0}, {"date": "2024-01-24", "close": 2.55, "volume": 140126.0}, {"date": "2024-01-25", "close": 2.65, "volume": 7946.0}, {"date": "2024-01-29", "close": 2.61, "volume": 10309.0}, {"date": "2024-01-30", "close": 2.45, "volume": 212434.0}, {"date": "2024-01-31", "close": 2.42, "volume": 49356.0}, {"date": "2024-02-01", "close": 2.42, "volume": 42419.0}, {"date": "2024-02-02", "close": 2.4, "volume": 22349.0}, {"date": "2024-02-05", "close": 2.4, "volume": 101163.0}, {"date": "2024-02-06", "close": 2.35, "volume": 38410.0}, {"date": "2024-02-07", "close": 2.39, "volume": 53520.0}, {"date": "2024-02-08", "close": 2.3, "volume": 47815.0}, {"date": "2024-02-09", "close": 2.45, "volume": 23908.0}, {"date": "2024-02-12", "close": 2.44, "volume": 205.0}, {"date": "2024-02-13", "close": 2.33, "volume": 6152.0}, {"date": "2024-02-14", "close": 2.36, "volume": 3024.0}, {"date": "2024-02-15", "close": 2.27, "volume": 8539.0}, {"date": "2024-02-19", "close": 2.4, "volume": 1002.0}, {"date": "2024-02-20", "close": 2.4, "volume": 2548.0}, {"date": "2024-02-22", "close": 2.28, "volume": 14452.0}, {"date": "2024-02-23", "close": 2.4, "volume": 182133.0}, {"date": "2024-02-26", "close": 2.43, "volume": 4235.0}, {"date": "2024-02-27", "close": 2.35, "volume": 5983.0}, {"date": "2024-02-28", "close": 2.37, "volume": 1019.0}, {"date": "2024-02-29", "close": 2.39, "volume": 20721.0}, {"date": "2024-03-04", "close": 2.29, "volume": 282113.0}, {"date": "2024-03-05", "close": 2.3, "volume": 693.0}, {"date": "2024-03-06", "close": 2.3, "volume": 3142.0}, {"date": "2024-03-07", "close": 2.28, "volume": 350256.0}, {"date": "2024-03-08", "close": 2.28, "volume": 26811.0}, {"date": "2024-03-11", "close": 2.2, "volume": 31229.0}, {"date": "2024-03-12", "close": 2.18, "volume": 18462.0}, {"date": "2024-03-13", "close": 2.25, "volume": 106724.0}, {"date": "2024-03-14", "close": 2.31, "volume": 14355.0}, {"date": "2024-03-15", "close": 2.27, "volume": 27420.0}, {"date": "2024-03-18", "close": 2.3, "volume": 33118.0}, {"date": "2024-03-19", "close": 2.32, "volume": 28534.0}, {"date": "2024-03-20", "close": 2.39, "volume": 28286.0}, {"date": "2024-03-21", "close": 2.3, "volume": 395019.0}, {"date": "2024-03-22", "close": 2.3, "volume": 16774.0}, {"date": "2024-03-25", "close": 2.295, "volume": 47989.0}, {"date": "2024-03-26", "close": 2.3, "volume": 22438.0}, {"date": "2024-03-27", "close": 2.35, "volume": 27391.0}, {"date": "2024-03-28", "close": 2.39, "volume": 23335.0}, {"date": "2024-04-02", "close": 2.36, "volume": 334332.0}, {"date": "2024-04-03", "close": 2.39, "volume": 26249.0}, {"date": "2024-04-04", "close": 2.39, "volume": 18298.0}, {"date": "2024-04-05", "close": 2.45, "volume": 28030.0}, {"date": "2024-04-08", "close": 2.52, "volume": 47357.0}, {"date": "2024-04-09", "close": 2.55, "volume": 30423.0}, {"date": "2024-04-10", "close": 2.55, "volume": 3642.0}, {"date": "2024-04-11", "close": 2.56, "volume": 2562.0}, {"date": "2024-04-12", "close": 2.46, "volume": 3888.0}, {"date": "2024-04-15", "close": 2.48, "volume": 60.0}, {"date": "2024-04-16", "close": 2.45, "volume": 598.0}, {"date": "2024-04-17", "close": 2.46, "volume": 1489.0}, {"date": "2024-04-18", "close": 2.45, "volume": 703.0}, {"date": "2024-04-19", "close": 2.32, "volume": 27133.0}, {"date": "2024-04-22", "close": 2.32, "volume": 209.0}, {"date": "2024-04-23", "close": 2.36, "volume": 179.0}, {"date": "2024-04-24", "close": 2.39, "volume": 306473.0}, {"date": "2024-04-26", "close": 2.36, "volume": 3848.0}, {"date": "2024-04-29", "close": 2.38, "volume": 2167.0}, {"date": "2024-04-30", "close": 2.4, "volume": 586347.0}, {"date": "2024-05-01", "close": 2.4, "volume": 4060.0}, {"date": "2024-05-02", "close": 2.41, "volume": 15464.0}, {"date": "2024-05-03", "close": 2.37, "volume": 53.0}, {"date": "2024-05-06", "close": 2.32, "volume": 266.0}, {"date": "2024-05-07", "close": 2.28, "volume": 20659.0}, {"date": "2024-05-08", "close": 2.15, "volume": 12429.0}, {"date": "2024-05-09", "close": 2.16, "volume": 4299.0}, {"date": "2024-05-10", "close": 2.13, "volume": 12893.0}, {"date": "2024-05-13", "close": 2.13, "volume": 19422.0}, {"date": "2024-05-14", "close": 1.955, "volume": 118498.0}, {"date": "2024-05-15", "close": 1.94, "volume": 91110.0}, {"date": "2024-05-16", "close": 1.89, "volume": 12355.0}, {"date": "2024-05-17", "close": 1.85, "volume": 106950.0}, {"date": "2024-05-21", "close": 2.0, "volume": 3642.0}, {"date": "2024-05-22", "close": 1.925, "volume": 28458.0}, {"date": "2024-05-23", "close": 1.92, "volume": 3768.0}, {"date": "2024-05-24", "close": 1.955, "volume": 12606.0}, {"date": "2024-05-27", "close": 1.9475, "volume": 10982.0}, {"date": "2024-05-28", "close": 1.925, "volume": 2131.0}, {"date": "2024-05-30", "close": 1.9225, "volume": 3975.0}, {"date": "2024-05-31", "close": 1.925, "volume": 1331.0}, {"date": "2024-06-03", "close": 1.95, "volume": 13596.0}, {"date": "2024-06-04", "close": 1.975, "volume": 8209.0}, {"date": "2024-06-05", "close": 1.925, "volume": 42437.0}, {"date": "2024-06-06", "close": 1.975, "volume": 64160.0}, {"date": "2024-06-07", "close": 1.94, "volume": 18800.0}, {"date": "2024-06-11", "close": 1.88, "volume": 16228.0}, {"date": "2024-06-12", "close": 1.87, "volume": 3243.0}, {"date": "2024-06-13", "close": 1.88, "volume": 8083.0}, {"date": "2024-06-14", "close": 1.9, "volume": 10706.0}, {"date": "2024-06-17", "close": 1.88, "volume": 7989.0}, {"date": "2024-06-18", "close": 1.865, "volume": 14055.0}, {"date": "2024-06-19", "close": 1.88, "volume": 33699.0}, {"date": "2024-06-20", "close": 1.885, "volume": 42082.0}, {"date": "2024-06-21", "close": 1.855, "volume": 26189.0}, {"date": "2024-06-24", "close": 1.865, "volume": 31609.0}, {"date": "2024-06-25", "close": 1.94, "volume": 37356.0}, {"date": "2024-06-26", "close": 1.96, "volume": 16725.0}, {"date": "2024-06-27", "close": 1.96, "volume": 18214.0}, {"date": "2024-06-28", "close": 1.96, "volume": 49963.0}, {"date": "2024-07-01", "close": 1.97, "volume": 9435.0}, {"date": "2024-07-02", "close": 2.05, "volume": 3217.0}, {"date": "2024-07-03", "close": 2.04, "volume": 1315.0}, {"date": "2024-07-04", "close": 2.04, "volume": 12171.0}, {"date": "2024-07-05", "close": 2.04, "volume": 3000.0}, {"date": "2024-07-08", "close": 2.02, "volume": 2428.0}, {"date": "2024-07-09", "close": 2.04, "volume": 374.0}, {"date": "2024-07-10", "close": 2.03, "volume": 125.0}, {"date": "2024-07-11", "close": 1.94, "volume": 9485.0}, {"date": "2024-07-12", "close": 1.98, "volume": 4621.0}, {"date": "2024-07-15", "close": 1.86, "volume": 15305.0}, {"date": "2024-07-16", "close": 1.945, "volume": 908.0}, {"date": "2024-07-17", "close": 1.96, "volume": 17172.0}, {"date": "2024-07-18", "close": 2.04, "volume": 63301.0}, {"date": "2024-07-19", "close": 2.08, "volume": 636.0}, {"date": "2024-07-22", "close": 2.0, "volume": 2012.0}, {"date": "2024-07-23", "close": 2.0, "volume": 102.0}, {"date": "2024-07-24", "close": 1.995, "volume": 7.0}, {"date": "2024-07-25", "close": 1.94, "volume": 1.0}, {"date": "2024-07-26", "close": 2.0, "volume": 3912.0}, {"date": "2024-07-29", "close": 1.91, "volume": 15143.0}, {"date": "2024-07-30", "close": 1.96, "volume": 84.0}, {"date": "2024-07-31", "close": 2.0, "volume": 11695.0}, {"date": "2024-08-01", "close": 2.0, "volume": 9093.0}, {"date": "2024-08-05", "close": 2.02, "volume": 8260.0}, {"date": "2024-08-06", "close": 1.945, "volume": 5021.0}, {"date": "2024-08-07", "close": 1.92, "volume": 1565.0}, {"date": "2024-08-08", "close": 1.99, "volume": 6623.0}, {"date": "2024-08-13", "close": 2.02, "volume": 13930.0}, {"date": "2024-08-14", "close": 1.97, "volume": 1741.0}, {"date": "2024-08-15", "close": 1.93, "volume": 9599.0}, {"date": "2024-08-19", "close": 1.8975, "volume": 12303.0}, {"date": "2024-08-20", "close": 1.81, "volume": 14806.0}, {"date": "2024-08-21", "close": 1.855, "volume": 2198.0}, {"date": "2024-08-22", "close": 1.84, "volume": 5678.0}, {"date": "2024-08-23", "close": 1.8, "volume": 78843.0}, {"date": "2024-08-26", "close": 1.79, "volume": 7573.0}, {"date": "2024-08-27", "close": 1.82, "volume": 49365.0}, {"date": "2024-08-28", "close": 1.84, "volume": 8783.0}, {"date": "2024-08-29", "close": 1.835, "volume": 41133.0}, {"date": "2024-08-30", "close": 1.85, "volume": 875479.0}, {"date": "2024-09-02", "close": 1.9, "volume": 183523.0}, {"date": "2024-09-03", "close": 1.9, "volume": 5.0}, {"date": "2024-09-05", "close": 1.825, "volume": 2753.0}, {"date": "2024-09-06", "close": 1.9, "volume": 1412.0}, {"date": "2024-09-09", "close": 1.77, "volume": 22596.0}, {"date": "2024-09-10", "close": 1.75, "volume": 3039.0}, {"date": "2024-09-11", "close": 1.78, "volume": 14849.0}, {"date": "2024-09-13", "close": 1.81, "volume": 2295.0}, {"date": "2024-09-16", "close": 1.86, "volume": 3.0}, {"date": "2024-09-17", "close": 1.76, "volume": 8480.0}, {"date": "2024-09-18", "close": 1.805, "volume": 9.0}, {"date": "2024-09-19", "close": 1.8125, "volume": 520.0}, {"date": "2024-09-20", "close": 1.775, "volume": 1545.0}, {"date": "2024-09-23", "close": 1.775, "volume": 2819.0}, {"date": "2024-09-24", "close": 1.775, "volume": 1215.0}, {"date": "2024-09-25", "close": 1.785, "volume": 5524.0}, {"date": "2024-09-26", "close": 1.845, "volume": 3296.0}, {"date": "2024-09-27", "close": 1.85, "volume": 2870.0}, {"date": "2024-09-30", "close": 1.84, "volume": 21894.0}, {"date": "2024-10-01", "close": 1.84, "volume": 2418.0}, {"date": "2024-10-02", "close": 1.835, "volume": 3002.0}, {"date": "2024-10-03", "close": 1.85, "volume": 5082.0}, {"date": "2024-10-04", "close": 1.885, "volume": 875.0}, {"date": "2024-10-07", "close": 1.85, "volume": 790.0}, {"date": "2024-10-08", "close": 1.895, "volume": 7101.0}, {"date": "2024-10-09", "close": 1.89, "volume": 8.0}, {"date": "2024-10-10", "close": 1.795, "volume": 1873.0}, {"date": "2024-10-14", "close": 1.8, "volume": 1563.0}, {"date": "2024-10-15", "close": 1.82, "volume": 2209.0}, {"date": "2024-10-16", "close": 1.87, "volume": 2145.0}, {"date": "2024-10-17", "close": 1.875, "volume": 245.0}, {"date": "2024-10-18", "close": 1.895, "volume": 104.0}, {"date": "2024-10-22", "close": 1.825, "volume": 10964.0}, {"date": "2024-10-23", "close": 1.87, "volume": 9698.0}, {"date": "2024-10-24", "close": 1.8, "volume": 2054.0}, {"date": "2024-10-25", "close": 1.895, "volume": 1639.0}, {"date": "2024-10-28", "close": 1.85, "volume": 8296.0}, {"date": "2024-10-30", "close": 1.895, "volume": 302.0}, {"date": "2024-10-31", "close": 1.895, "volume": 141.0}, {"date": "2024-11-01", "close": 1.85, "volume": 5.0}, {"date": "2024-11-04", "close": 1.85, "volume": 2205.0}, {"date": "2024-11-05", "close": 1.885, "volume": 17.0}, {"date": "2024-11-06", "close": 1.885, "volume": 432010.0}, {"date": "2024-11-07", "close": 1.82, "volume": 16860.0}, {"date": "2024-11-08", "close": 1.87, "volume": 11.0}, {"date": "2024-11-12", "close": 1.87, "volume": 16836.0}, {"date": "2024-11-13", "close": 1.87, "volume": 19502.0}, {"date": "2024-11-14", "close": 1.87, "volume": 2172.0}, {"date": "2024-11-15", "close": 1.89, "volume": 413.0}, {"date": "2024-11-18", "close": 1.87, "volume": 2562.0}, {"date": "2024-11-20", "close": 1.87, "volume": 74.0}, {"date": "2024-11-21", "close": 1.89, "volume": 36616.0}, {"date": "2024-11-22", "close": 1.87, "volume": 20728.0}, {"date": "2024-11-25", "close": 1.88, "volume": 18189.0}, {"date": "2024-11-29", "close": 1.83, "volume": 23800.0}, {"date": "2024-12-02", "close": 1.76, "volume": 9833.0}, {"date": "2024-12-03", "close": 1.77, "volume": 3014.0}, {"date": "2024-12-04", "close": 1.765, "volume": 60249.0}, {"date": "2024-12-05", "close": 1.75, "volume": 5428.0}, {"date": "2024-12-06", "close": 1.7, "volume": 20944.0}, {"date": "2024-12-09", "close": 1.69, "volume": 27284.0}, {"date": "2024-12-10", "close": 1.6675, "volume": 25412.0}, {"date": "2024-12-11", "close": 1.715, "volume": 8404.0}, {"date": "2024-12-12", "close": 1.735, "volume": 21657.0}, {"date": "2024-12-13", "close": 1.75, "volume": 156.0}, {"date": "2024-12-16", "close": 1.75, "volume": 30795.0}, {"date": "2024-12-17", "close": 1.77, "volume": 12824.0}, {"date": "2024-12-19", "close": 1.79, "volume": 7413.0}, {"date": "2024-12-20", "close": 1.8, "volume": 16279.0}, {"date": "2024-12-23", "close": 1.88, "volume": 1129.0}, {"date": "2024-12-24", "close": 1.88, "volume": 523.0}, {"date": "2024-12-27", "close": 1.87, "volume": 18306.0}, {"date": "2024-12-30", "close": 1.88, "volume": 3263.0}, {"date": "2024-12-31", "close": 1.88, "volume": 4320.0}, {"date": "2025-01-02", "close": 1.905, "volume": 25506.0}, {"date": "2025-01-06", "close": 1.94, "volume": 8878.0}, {"date": "2025-01-07", "close": 1.9, "volume": 35219.0}, {"date": "2025-01-08", "close": 1.9, "volume": 36437.0}, {"date": "2025-01-09", "close": 1.9, "volume": 20290.0}, {"date": "2025-01-10", "close": 1.9, "volume": 206576.0}, {"date": "2025-01-13", "close": 1.9, "volume": 295.0}, {"date": "2025-01-14", "close": 1.895, "volume": 11534.0}, {"date": "2025-01-15", "close": 1.885, "volume": 9282.0}, {"date": "2025-01-16", "close": 1.89, "volume": 10690.0}, {"date": "2025-01-17", "close": 1.92, "volume": 6567.0}, {"date": "2025-01-20", "close": 1.95, "volume": 15943.0}, {"date": "2025-01-21", "close": 1.95, "volume": 1925.0}, {"date": "2025-01-22", "close": 1.94, "volume": 15060.0}, {"date": "2025-01-23", "close": 1.93, "volume": 33503.0}, {"date": "2025-01-24", "close": 1.95, "volume": 28233.0}, {"date": "2025-01-28", "close": 1.89, "volume": 5371.0}, {"date": "2025-01-29", "close": 1.92, "volume": 19924.0}, {"date": "2025-01-30", "close": 1.9, "volume": 4231.0}, {"date": "2025-01-31", "close": 1.92, "volume": 12486.0}, {"date": "2025-02-03", "close": 1.88, "volume": 11909.0}, {"date": "2025-02-04", "close": 1.92, "volume": 19478.0}, {"date": "2025-02-05", "close": 1.9, "volume": 10727.0}, {"date": "2025-02-06", "close": 1.895, "volume": 3403.0}, {"date": "2025-02-07", "close": 1.92, "volume": 3634.0}, {"date": "2025-02-10", "close": 1.88, "volume": 4181.0}, {"date": "2025-02-11", "close": 1.88, "volume": 23898.0}, {"date": "2025-02-12", "close": 1.86, "volume": 17769.0}, {"date": "2025-02-13", "close": 1.875, "volume": 8972.0}, {"date": "2025-02-14", "close": 1.875, "volume": 28965.0}, {"date": "2025-02-17", "close": 1.84, "volume": 30214.0}, {"date": "2025-02-18", "close": 1.81, "volume": 13912.0}, {"date": "2025-02-19", "close": 1.78, "volume": 4555.0}, {"date": "2025-02-20", "close": 1.78, "volume": 1253.0}, {"date": "2025-02-21", "close": 1.91, "volume": 171019.0}, {"date": "2025-02-24", "close": 1.95, "volume": 9027.0}, {"date": "2025-02-25", "close": 1.95, "volume": 3579.0}, {"date": "2025-02-26", "close": 1.94, "volume": 5174.0}, {"date": "2025-02-27", "close": 1.95, "volume": 8811.0}, {"date": "2025-02-28", "close": 1.97, "volume": 7424.0}, {"date": "2025-03-03", "close": 1.97, "volume": 37697.0}, {"date": "2025-03-05", "close": 1.94, "volume": 10534.0}, {"date": "2025-03-06", "close": 1.94, "volume": 72750.0}, {"date": "2025-03-07", "close": 1.93, "volume": 6761.0}, {"date": "2025-03-10", "close": 1.945, "volume": 102846.0}, {"date": "2025-03-11", "close": 1.92, "volume": 3387.0}, {"date": "2025-03-12", "close": 1.92, "volume": 22467.0}, {"date": "2025-03-13", "close": 1.94, "volume": 12991.0}, {"date": "2025-03-14", "close": 1.94, "volume": 42095.0}, {"date": "2025-03-17", "close": 1.945, "volume": 16551.0}, {"date": "2025-03-19", "close": 1.91, "volume": 15754.0}, {"date": "2025-03-20", "close": 1.95, "volume": 10078.0}, {"date": "2025-03-21", "close": 1.95, "volume": 843.0}, {"date": "2025-03-24", "close": 2.02, "volume": 19002.0}, {"date": "2025-03-25", "close": 2.09, "volume": 43164.0}, {"date": "2025-03-26", "close": 2.05, "volume": 1469.0}, {"date": "2025-03-27", "close": 2.09, "volume": 965649.0}, {"date": "2025-03-28", "close": 2.08, "volume": 25765.0}, {"date": "2025-03-31", "close": 2.08, "volume": 4505.0}, {"date": "2025-04-01", "close": 2.09, "volume": 5163.0}, {"date": "2025-04-02", "close": 2.14, "volume": 7031.0}, {"date": "2025-04-03", "close": 2.1, "volume": 14577.0}, {"date": "2025-04-04", "close": 2.06, "volume": 22783.0}, {"date": "2025-04-07", "close": 2.06, "volume": 23457.0}, {"date": "2025-04-08", "close": 2.0, "volume": 621602.0}, {"date": "2025-04-09", "close": 1.98, "volume": 30510.0}, {"date": "2025-04-10", "close": 2.03, "volume": 5289.0}, {"date": "2025-04-11", "close": 2.14, "volume": 3155.0}, {"date": "2025-04-14", "close": 2.1, "volume": 18292.0}, {"date": "2025-04-15", "close": 2.1, "volume": 466.0}, {"date": "2025-04-16", "close": 2.07, "volume": 8050.0}, {"date": "2025-04-17", "close": 2.05, "volume": 6000.0}, {"date": "2025-04-22", "close": 1.96, "volume": 810.0}, {"date": "2025-04-23", "close": 2.09, "volume": 7415.0}, {"date": "2025-04-24", "close": 2.02, "volume": 47.0}, {"date": "2025-04-28", "close": 2.01, "volume": 173430.0}, {"date": "2025-04-29", "close": 2.075, "volume": 12009.0}, {"date": "2025-04-30", "close": 2.09, "volume": 7492.0}, {"date": "2025-05-01", "close": 2.08, "volume": 26476.0}, {"date": "2025-05-02", "close": 2.02, "volume": 3361.0}, {"date": "2025-05-05", "close": 2.02, "volume": 16958.0}, {"date": "2025-05-06", "close": 2.02, "volume": 21.0}, {"date": "2025-05-07", "close": 2.05, "volume": 2000.0}, {"date": "2025-05-08", "close": 2.05, "volume": 4491.0}, {"date": "2025-05-09", "close": 2.07, "volume": 9179.0}, {"date": "2025-05-12", "close": 2.07, "volume": 11547.0}, {"date": "2025-05-13", "close": 2.07, "volume": 21270.0}, {"date": "2025-05-14", "close": 2.08, "volume": 12343.0}, {"date": "2025-05-15", "close": 2.06, "volume": 3483.0}, {"date": "2025-05-16", "close": 2.1, "volume": 12875.0}, {"date": "2025-05-19", "close": 2.09, "volume": 16973.0}, {"date": "2025-05-20", "close": 2.1, "volume": 18562.0}, {"date": "2025-05-21", "close": 2.1, "volume": 24824.0}, {"date": "2025-05-22", "close": 2.12, "volume": 1074.0}, {"date": "2025-05-23", "close": 2.1, "volume": 25285.0}, {"date": "2025-05-26", "close": 2.14, "volume": 11343.0}, {"date": "2025-05-27", "close": 2.3, "volume": 131667.0}, {"date": "2025-05-28", "close": 2.24, "volume": 25803.0}, {"date": "2025-05-30", "close": 2.39, "volume": 5261.0}, {"date": "2025-06-02", "close": 2.28, "volume": 11056.0}, {"date": "2025-06-04", "close": 2.3, "volume": 16411.0}, {"date": "2025-06-05", "close": 2.28, "volume": 12231.0}, {"date": "2025-06-06", "close": 2.33, "volume": 29089.0}, {"date": "2025-06-10", "close": 2.33, "volume": 5068.0}, {"date": "2025-06-11", "close": 2.33, "volume": 1782.0}, {"date": "2025-06-12", "close": 2.33, "volume": 9096.0}, {"date": "2025-06-13", "close": 2.33, "volume": 16037.0}, {"date": "2025-06-16", "close": 2.33, "volume": 12078.0}, {"date": "2025-06-17", "close": 2.32, "volume": 20308.0}, {"date": "2025-06-18", "close": 2.35, "volume": 16944.0}, {"date": "2025-06-19", "close": 2.31, "volume": 12571.0}, {"date": "2025-06-20", "close": 2.27, "volume": 2300.0}, {"date": "2025-06-23", "close": 2.23, "volume": 21177.0}, {"date": "2025-06-24", "close": 2.22, "volume": 14605.0}, {"date": "2025-06-25", "close": 2.23, "volume": 5648.0}, {"date": "2025-06-26", "close": 2.25, "volume": 21724.0}, {"date": "2025-06-27", "close": 2.32, "volume": 5956.0}, {"date": "2025-06-30", "close": 2.29, "volume": 15117.0}, {"date": "2025-07-01", "close": 2.31, "volume": 20084.0}, {"date": "2025-07-02", "close": 2.31, "volume": 18951.0}, {"date": "2025-07-03", "close": 2.3, "volume": 21107.0}, {"date": "2025-07-04", "close": 2.3, "volume": 10173.0}, {"date": "2025-07-07", "close": 2.32, "volume": 9212.0}, {"date": "2025-07-08", "close": 2.3, "volume": 13115.0}, {"date": "2025-07-09", "close": 2.34, "volume": 29917.0}, {"date": "2025-07-10", "close": 2.32, "volume": 1438.0}, {"date": "2025-07-11", "close": 2.29, "volume": 2308.0}, {"date": "2025-07-14", "close": 2.33, "volume": 19509.0}, {"date": "2025-07-15", "close": 2.29, "volume": 5842.0}, {"date": "2025-07-16", "close": 2.3, "volume": 11949.0}, {"date": "2025-07-17", "close": 2.29, "volume": 1409.0}, {"date": "2025-07-18", "close": 2.31, "volume": 9607.0}, {"date": "2025-07-21", "close": 2.3, "volume": 24907.0}, {"date": "2025-07-22", "close": 2.33, "volume": 6545.0}, {"date": "2025-07-23", "close": 2.3, "volume": 10742.0}, {"date": "2025-07-24", "close": 2.3, "volume": 17974.0}, {"date": "2025-07-25", "close": 2.3, "volume": 7500.0}, {"date": "2025-07-28", "close": 2.27, "volume": 20300.0}, {"date": "2025-07-29", "close": 2.3, "volume": 7989.0}, {"date": "2025-07-30", "close": 2.29, "volume": 190109.0}, {"date": "2025-07-31", "close": 2.31, "volume": 38370.0}, {"date": "2025-08-01", "close": 2.3, "volume": 19542.0}, {"date": "2025-08-04", "close": 2.28, "volume": 1469.0}, {"date": "2025-08-05", "close": 2.22, "volume": 4661.0}, {"date": "2025-08-06", "close": 2.26, "volume": 4518.0}, {"date": "2025-08-07", "close": 2.26, "volume": 1827.0}, {"date": "2025-08-08", "close": 2.26, "volume": 24121.0}, {"date": "2025-08-11", "close": 2.25, "volume": 12834.0}, {"date": "2025-08-12", "close": 2.24, "volume": 18727.0}, {"date": "2025-08-13", "close": 2.24, "volume": 10047.0}, {"date": "2025-08-14", "close": 2.25, "volume": 30972.0}, {"date": "2025-08-15", "close": 2.26, "volume": 33028.0}, {"date": "2025-08-18", "close": 2.28, "volume": 4536.0}, {"date": "2025-08-19", "close": 2.2, "volume": 15557.0}, {"date": "2025-08-20", "close": 2.28, "volume": 5346.0}, {"date": "2025-08-21", "close": 2.28, "volume": 16299.0}, {"date": "2025-08-22", "close": 2.4, "volume": 35720.0}, {"date": "2025-08-25", "close": 2.42, "volume": 6403.0}, {"date": "2025-08-26", "close": 2.44, "volume": 611.0}, {"date": "2025-08-27", "close": 2.46, "volume": 33021.0}, {"date": "2025-08-28", "close": 2.59, "volume": 52148.0}, {"date": "2025-08-29", "close": 2.54, "volume": 12489.0}, {"date": "2025-09-01", "close": 2.59, "volume": 2413.0}, {"date": "2025-09-02", "close": 2.58, "volume": 10929.0}, {"date": "2025-09-03", "close": 2.57, "volume": 18523.0}, {"date": "2025-09-04", "close": 2.56, "volume": 11977.0}, {"date": "2025-09-05", "close": 2.55, "volume": 8609.0}, {"date": "2025-09-08", "close": 2.54, "volume": 6783.0}, {"date": "2025-09-09", "close": 2.48, "volume": 11869.0}, {"date": "2025-09-10", "close": 2.49, "volume": 19874.0}, {"date": "2025-09-11", "close": 2.5, "volume": 29719.0}, {"date": "2025-09-12", "close": 2.5, "volume": 19671.0}, {"date": "2025-09-18", "close": 2.49, "volume": 8.0}, {"date": "2025-09-19", "close": 2.37, "volume": 78.0}, {"date": "2025-09-23", "close": 2.33, "volume": 397.0}, {"date": "2025-09-24", "close": 2.34, "volume": 3882.0}, {"date": "2025-09-25", "close": 2.39, "volume": 9837.0}, {"date": "2025-09-26", "close": 2.39, "volume": 12126.0}, {"date": "2025-09-29", "close": 2.37, "volume": 6489.0}, {"date": "2025-10-01", "close": 2.37, "volume": 23358.0}, {"date": "2025-10-02", "close": 2.37, "volume": 14221.0}, {"date": "2025-10-03", "close": 2.31, "volume": 12.0}, {"date": "2025-10-06", "close": 2.31, "volume": 5389.0}, {"date": "2025-10-07", "close": 2.38, "volume": 19951.0}, {"date": "2025-10-08", "close": 2.35, "volume": 25148.0}, {"date": "2025-10-09", "close": 2.36, "volume": 17446.0}, {"date": "2025-10-10", "close": 2.4, "volume": 19716.0}, {"date": "2025-10-13", "close": 2.36, "volume": 1427.0}, {"date": "2025-10-14", "close": 2.37, "volume": 4203.0}, {"date": "2025-10-15", "close": 2.39, "volume": 5280.0}, {"date": "2025-10-16", "close": 2.37, "volume": 9352.0}, {"date": "2025-10-17", "close": 2.39, "volume": 6480.0}, {"date": "2025-10-20", "close": 2.34, "volume": 18177.0}, {"date": "2025-10-21", "close": 2.34, "volume": 894.0}, {"date": "2025-10-22", "close": 2.36, "volume": 21413.0}, {"date": "2025-10-23", "close": 2.39, "volume": 117580.0}, {"date": "2025-10-24", "close": 2.39, "volume": 35006.0}, {"date": "2025-10-27", "close": 2.39, "volume": 46654.0}, {"date": "2025-10-28", "close": 2.38, "volume": 16334.0}, {"date": "2025-10-29", "close": 2.4, "volume": 73647.0}, {"date": "2025-10-30", "close": 2.4, "volume": 10761.0}, {"date": "2025-10-31", "close": 2.45, "volume": 3839.0}, {"date": "2025-11-03", "close": 2.42, "volume": 21978.0}, {"date": "2025-11-05", "close": 2.4, "volume": 3421.0}, {"date": "2025-11-06", "close": 2.38, "volume": 7318.0}, {"date": "2025-11-07", "close": 2.37, "volume": 6730.0}, {"date": "2025-11-10", "close": 2.28, "volume": 43479.0}, {"date": "2025-11-11", "close": 2.34, "volume": 19889.0}, {"date": "2025-11-12", "close": 2.28, "volume": 8104.0}, {"date": "2025-11-13", "close": 2.37, "volume": 14945.0}, {"date": "2025-11-14", "close": 2.38, "volume": 12193.0}, {"date": "2025-11-17", "close": 2.4, "volume": 14244.0}, {"date": "2025-11-18", "close": 2.35, "volume": 2489.0}, {"date": "2025-11-19", "close": 2.38, "volume": 11.0}, {"date": "2025-11-20", "close": 2.37, "volume": 20460.0}, {"date": "2025-11-21", "close": 2.39, "volume": 17875.0}, {"date": "2025-11-24", "close": 2.365, "volume": 23505.0}, {"date": "2025-11-25", "close": 2.34, "volume": 57202.0}, {"date": "2025-11-26", "close": 2.34, "volume": 52652.0}, {"date": "2025-11-27", "close": 2.37, "volume": 8241.0}, {"date": "2025-11-28", "close": 2.37, "volume": 23178.0}, {"date": "2025-12-01", "close": 2.4, "volume": 75.0}, {"date": "2025-12-02", "close": 2.4, "volume": 24381.0}, {"date": "2025-12-03", "close": 2.4, "volume": 9824.0}, {"date": "2025-12-04", "close": 2.39, "volume": 1732.0}, {"date": "2025-12-05", "close": 2.39, "volume": 8413.0}, {"date": "2025-12-08", "close": 2.4, "volume": 5821.0}, {"date": "2025-12-09", "close": 2.38, "volume": 4450.0}, {"date": "2025-12-10", "close": 2.35, "volume": 7100.0}, {"date": "2025-12-11", "close": 2.37, "volume": 3055.0}, {"date": "2025-12-12", "close": 2.38, "volume": 4.0}, {"date": "2025-12-15", "close": 2.37, "volume": 6198.0}, {"date": "2025-12-16", "close": 2.36, "volume": 12571.0}, {"date": "2025-12-18", "close": 2.25, "volume": 12231.0}, {"date": "2025-12-19", "close": 2.21, "volume": 11958.0}, {"date": "2025-12-22", "close": 2.25, "volume": 18466.0}, {"date": "2025-12-23", "close": 2.33, "volume": 9860.0}, {"date": "2025-12-24", "close": 2.26, "volume": 168.0}, {"date": "2025-12-29", "close": 2.25, "volume": 4266.0}, {"date": "2025-12-30", "close": 2.25, "volume": 6506.0}, {"date": "2025-12-31", "close": 2.24, "volume": 40.0}, {"date": "2026-01-02", "close": 2.21, "volume": 7667.0}, {"date": "2026-01-05", "close": 2.33, "volume": 1472.0}, {"date": "2026-01-06", "close": 2.3, "volume": 839.0}, {"date": "2026-01-08", "close": 2.26, "volume": 1186.0}, {"date": "2026-01-09", "close": 2.25, "volume": 1361.0}, {"date": "2026-01-12", "close": 2.26, "volume": 1847.0}, {"date": "2026-01-13", "close": 2.25, "volume": 907.0}, {"date": "2026-01-14", "close": 2.23, "volume": 32309.0}, {"date": "2026-01-15", "close": 2.17, "volume": 29581.0}, {"date": "2026-01-16", "close": 2.17, "volume": 2899.0}, {"date": "2026-01-19", "close": 2.17, "volume": 4758.0}, {"date": "2026-01-20", "close": 2.17, "volume": 874.0}, {"date": "2026-01-21", "close": 2.17, "volume": 613.0}, {"date": "2026-01-23", "close": 2.19, "volume": 18968.0}, {"date": "2026-01-27", "close": 2.19, "volume": 17451.0}, {"date": "2026-01-28", "close": 2.19, "volume": 20884.0}, {"date": "2026-01-29", "close": 2.18, "volume": 12789.0}, {"date": "2026-02-02", "close": 2.185, "volume": 1378.0}, {"date": "2026-02-03", "close": 2.2, "volume": 16691.0}, {"date": "2026-02-04", "close": 2.2, "volume": 121.0}, {"date": "2026-02-06", "close": 2.17, "volume": 6989.0}, {"date": "2026-02-09", "close": 2.2, "volume": 1702.0}, {"date": "2026-02-11", "close": 2.2, "volume": 887.0}, {"date": "2026-02-12", "close": 2.15, "volume": 19689.0}, {"date": "2026-02-13", "close": 2.17, "volume": 2.0}, {"date": "2026-02-16", "close": 2.17, "volume": 1121.0}, {"date": "2026-02-17", "close": 2.16, "volume": 5361.0}, {"date": "2026-02-18", "close": 2.12, "volume": 17110.0}, {"date": "2026-02-19", "close": 2.1, "volume": 10488.0}, {"date": "2026-02-20", "close": 2.08, "volume": 73223.0}, {"date": "2026-02-23", "close": 2.03, "volume": 169003.0}, {"date": "2026-02-24", "close": 1.96, "volume": 266879.0}, {"date": "2026-02-25", "close": 1.94, "volume": 513728.0}, {"date": "2026-02-26", "close": 1.945, "volume": 6560.0}, {"date": "2026-02-27", "close": 1.955, "volume": 4320.0}, {"date": "2026-03-02", "close": 1.94, "volume": 20037.0}, {"date": "2026-03-04", "close": 1.915, "volume": 28472.0}, {"date": "2026-03-05", "close": 1.91, "volume": 1775.0}, {"date": "2026-03-06", "close": 1.93, "volume": 2384.0}, {"date": "2026-03-09", "close": 1.9, "volume": 3583293.0}, {"date": "2026-03-10", "close": 1.92, "volume": 934.0}, {"date": "2026-03-11", "close": 1.955, "volume": 5660.0}, {"date": "2026-03-12", "close": 1.99, "volume": 33593.0}, {"date": "2026-03-13", "close": 1.99, "volume": 1568.0}, {"date": "2026-03-16", "close": 1.99, "volume": 4237.0}, {"date": "2026-03-17", "close": 2.03, "volume": 1075.0}, {"date": "2026-03-18", "close": 2.04, "volume": 7760.0}, {"date": "2026-03-19", "close": 2.02, "volume": 5325.0}, {"date": "2026-03-20", "close": 2.0, "volume": 3586.0}, {"date": "2026-03-23", "close": 2.04, "volume": 525.0}, {"date": "2026-03-24", "close": 1.99, "volume": 1074.0}, {"date": "2026-03-25", "close": 1.94, "volume": 32781.0}, {"date": "2026-03-26", "close": 1.99, "volume": 3631.0}, {"date": "2026-03-27", "close": 1.94, "volume": 5200.0}, {"date": "2026-03-30", "close": 1.97, "volume": 25759.0}, {"date": "2026-03-31", "close": 1.96, "volume": 67527.0}, {"date": "2026-04-02", "close": 1.95, "volume": 103903.0}, {"date": "2026-04-07", "close": 1.94, "volume": 27408.0}, {"date": "2026-04-08", "close": 1.94, "volume": 2876.0}, {"date": "2026-04-09", "close": 1.935, "volume": 6182.0}, {"date": "2026-04-10", "close": 1.94, "volume": 1246.0}, {"date": "2026-04-13", "close": 1.93, "volume": 6227.0}, {"date": "2026-04-14", "close": 1.93, "volume": 331.0}, {"date": "2026-04-15", "close": 1.85, "volume": 20859.0}, {"date": "2026-04-16", "close": 1.9, "volume": 47028.0}, {"date": "2026-04-17", "close": 1.87, "volume": 264653.0}, {"date": "2026-04-20", "close": 1.85, "volume": 60034.0}, {"date": "2026-04-23", "close": 1.86, "volume": 6072.0}, {"date": "2026-04-24", "close": 1.855, "volume": 582.0}, {"date": "2026-04-28", "close": 1.82, "volume": 14506.0}, {"date": "2026-04-29", "close": 1.81, "volume": 509.0}, {"date": "2026-04-30", "close": 1.81, "volume": 418.0}, {"date": "2026-05-01", "close": 1.785, "volume": 21272.0}, {"date": "2026-05-04", "close": 1.76, "volume": 3338.0}, {"date": "2026-05-05", "close": 1.7, "volume": 2019.0}, {"date": "2026-05-06", "close": 1.665, "volume": 4620.0}, {"date": "2026-05-07", "close": 1.665, "volume": 1401.0}, {"date": "2026-05-08", "close": 1.67, "volume": 2525.0}, {"date": "2026-05-11", "close": 1.575, "volume": 5939.0}, {"date": "2026-05-12", "close": 1.49, "volume": 54611.0}, {"date": "2026-05-13", "close": 1.485, "volume": 80078.0}, {"date": "2026-05-14", "close": 1.465, "volume": 18610.0}, {"date": "2026-05-15", "close": 1.525, "volume": 3502.0}, {"date": "2026-05-18", "close": 1.6, "volume": 300.0}, {"date": "2026-05-19", "close": 1.545, "volume": 6169.0}, {"date": "2026-05-21", "close": 1.6, "volume": 8.0}, {"date": "2026-05-22", "close": 1.5, "volume": 27949.0}, {"date": "2026-05-25", "close": 1.55, "volume": 14549.0}, {"date": "2026-05-26", "close": 1.58, "volume": 40768.0}, {"date": "2026-05-28", "close": 1.55, "volume": 13347.0}, {"date": "2026-05-29", "close": 1.65, "volume": 363.0}, {"date": "2026-06-02", "close": 1.56, "volume": 632.0}, {"date": "2026-06-03", "close": 1.52, "volume": 12110.0}, {"date": "2026-06-04", "close": 1.485, "volume": 23048.0}, {"date": "2026-06-05", "close": 1.465, "volume": 19962.0}, {"date": "2026-06-09", "close": 1.465, "volume": 8786.0}, {"date": "2026-06-10", "close": 1.5, "volume": 2225.0}, {"date": "2026-06-11", "close": 1.47, "volume": 937.0}, {"date": "2026-06-12", "close": 1.385, "volume": 74880.0}, {"date": "2026-06-15", "close": 1.33, "volume": 39395.0}, {"date": "2026-06-16", "close": 1.36, "volume": 26252.0}, {"date": "2026-06-17", "close": 1.38, "volume": 43631.0}, {"date": "2026-06-18", "close": 1.4, "volume": 77105.0}, {"date": "2026-06-19", "close": 1.365, "volume": 24830.0}, {"date": "2026-06-22", "close": 1.365, "volume": 7533.0}, {"date": "2026-06-23", "close": 1.37, "volume": 13633.0}, {"date": "2026-06-24", "close": 1.4, "volume": 3007.0}, {"date": "2026-06-25", "close": 1.395, "volume": 17114.0}, {"date": "2026-06-26", "close": 1.3975, "volume": 14081.0}, {"date": "2026-06-29", "close": 1.44, "volume": 47027.0}, {"date": "2026-06-30", "close": 1.425, "volume": 27371.0}, {"date": "2026-07-01", "close": 1.39, "volume": 7373.0}, {"date": "2026-07-02", "close": 1.425, "volume": 2.0}, {"date": "2026-07-03", "close": 1.385, "volume": 28188.0}, {"date": "2026-07-06", "close": 1.38, "volume": 7201.0}, {"date": "2026-07-07", "close": 1.375, "volume": 20204.0}, {"date": "2026-07-08", "close": 1.38, "volume": 4490.0}, {"date": "2026-07-09", "close": 1.405, "volume": 6663.0}, {"date": "2026-07-10", "close": 1.41, "volume": 85144.0}, {"date": "2026-07-13", "close": 1.41, "volume": 24607.0}, {"date": "2026-07-14", "close": 1.41, "volume": 298.0}, {"date": "2026-07-15", "close": 1.42, "volume": 22561.0}, {"date": "2026-07-16", "close": 1.41, "volume": 5214.0}, {"date": "2026-07-20", "close": 1.45, "volume": 10501.0}, {"date": "2026-07-21", "close": 1.41, "volume": 11293.0}, {"date": "2026-07-22", "close": 1.425, "volume": 18.0}, {"date": "2026-07-23", "close": 1.45, "volume": 30685.0}, {"date": "2026-07-24", "close": 1.5, "volume": 356681.0}, {"date": "2026-07-27", "close": 1.51, "volume": 77551.0}, {"date": "2026-07-28", "close": 1.51, "volume": 15514.0}, {"date": "2026-07-29", "close": 1.505, "volume": 95327.0}, {"date": "2026-07-30", "close": 1.505, "volume": 71900.0}, {"date": "2026-07-31", "close": 1.57, "volume": 529.0}, {"date": "2026-08-03", "close": 1.53, "volume": 141632.0}, {"date": "2026-08-04", "close": 1.52, "volume": 54691.0}, {"date": "2026-08-05", "close": 1.52, "volume": 69921.0}, {"date": "2026-08-06", "close": 1.515, "volume": 28071.0}, {"date": "2026-08-07", "close": 1.495, "volume": 24481.0}, {"date": "2026-08-10", "close": 1.53, "volume": 51312.0}, {"date": "2026-08-11", "close": 1.49, "volume": 154932.0}, {"date": "2026-08-12", "close": 1.57, "volume": 86243.0}, {"date": "2026-08-13", "close": 1.645, "volume": 17657.0}, {"date": "2026-08-17", "close": 1.645, "volume": 1681.0}, {"date": "2026-08-18", "close": 1.6, "volume": 1210.0}, {"date": "2026-08-19", "close": 1.62, "volume": 11784.0}, {"date": "2026-08-20", "close": 1.545, "volume": 19680.0}, {"date": "2026-08-21", "close": 1.75, "volume": 52854.0}, {"date": "2026-08-24", "close": 1.835, "volume": 115671.0}, {"date": "2026-08-25", "close": 1.78, "volume": 18582.0}, {"date": "2026-08-26", "close": 1.785, "volume": 2745.0}, {"date": "2026-08-27", "close": 1.7, "volume": 20324.0}, {"date": "2026-08-28", "close": 1.73, "volume": 35382.0}, {"date": "2026-08-31", "close": 1.81, "volume": 24545.0}, {"date": "2026-09-01", "close": 1.71, "volume": 5047.0}, {"date": "2026-09-02", "close": 1.71, "volume": 24742.0}, {"date": "2026-09-03", "close": 2.29, "volume": 235623.0}, {"date": "2026-09-04", "close": 2.29, "volume": 64345.0}, {"date": "2026-09-07", "close": 2.24, "volume": 18159.0}, {"date": "2026-09-08", "close": 2.21, "volume": 39973.0}, {"date": "2026-09-09", "close": 2.21, "volume": 167682.0}, {"date": "2026-09-10", "close": 2.21, "volume": 23519.0}, {"date": "2026-09-11", "close": 2.18, "volume": 1024537.0}, {"date": "2026-09-14", "close": 2.18, "volume": 1025977.0}, {"date": "2026-09-15", "close": 2.19, "volume": 969524.0}, {"date": "2026-09-16", "close": 2.21, "volume": 42.0}, {"date": "2026-09-17", "close": 2.28, "volume": 31160.0}, {"date": "2026-09-18", "close": 2.35, "volume": 29532.0}], "refreshing": true}