{"ticker": "OEC", "overview": {"name": "Orbital Corporation Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OEC", "has_prices": true, "as_of": "2026-09-18", "last": 0.125, "prev_close": 0.125, "change": 0.0, "change_pct": 0.0, "session_volume": 125000.0, "vwap_5": 0.127763954545882, "vwap_20": 0.1403624832928057, "vwap_60": 0.14547398532912154, "vwap_250": 0.17718137688623214, "high_52w": 0.22, "low_52w": 0.1, "avg_volume_20": 122364.95, "sessions": 400, "market_cap": {"value": 22419981.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Abbott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lukey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gallagher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd Alder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-04", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd Alder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-10", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd Alder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-08", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd Alder", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-17", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry Stinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-10", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-05", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Gallagher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-04", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry Stinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-12", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry Stinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-04", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry Stinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-04", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-04", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry Stinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-01", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-01", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Poynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-01", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry Stinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-12", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-12", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry Stinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-09", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-09", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry Stinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-08", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-08", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry Stinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-06", "source_url": "https://www.marketindex.com.au/asx/oec", "needs_ocr": 0}], "directors": [{"name": "Welborn", "first_seen": "2024-12-12", "last_seen": "2024-12-12", "status": "current", "notices": 1}, {"name": "Lukey", "first_seen": "2024-12-12", "last_seen": "2024-12-12", "status": "current", "notices": 1}, {"name": "Gallagher", "first_seen": "2024-12-12", "last_seen": "2024-12-12", "status": "current", "notices": 1}, {"name": "Abbott", "first_seen": "2024-12-12", "last_seen": "2024-12-12", "status": "current", "notices": 1}, {"name": "Mr John Welborn", "first_seen": "2014-06-18", "last_seen": "2014-06-18", "status": "past", "notices": 1}, {"name": "Vijoleta Braach-Maksvytis", "first_seen": "2015-03-17", "last_seen": "2015-03-17", "status": "past", "notices": 1}, {"name": "Merv Jones", "first_seen": "2013-09-15", "last_seen": "2015-03-17", "status": "past", "notices": 3}, {"name": "John Poynton", "first_seen": "2015-03-17", "last_seen": "2016-03-01", "status": "past", "notices": 2}, {"name": "Steve Gallagher", "first_seen": "2017-09-04", "last_seen": "2017-09-04", "status": "past", "notices": 1}, {"name": "John Welborn", "first_seen": "2015-02-09", "last_seen": "2017-09-05", "status": "past", "notices": 8}, {"name": "Terry Stinson", "first_seen": "2011-09-05", "last_seen": "2017-10-10", "status": "past", "notices": 15}, {"name": "Todd Alder", "first_seen": "2017-10-17", "last_seen": "2020-12-04", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Progress Report", "title": "ORBITAL EXPANDS PRESENCE IN JAPAN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155235-6A1352385"}, {"date": "2026-10-23", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152249-6A1350917"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Orbital secures its first Power by the Hour contract", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152137-6A1350867"}, {"date": "2026-10-18", "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/2924-03149819-6A1349852"}, {"date": "2026-10-04", "form": "Progress Report", "title": "Orbital secures Indian order", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144224-6A1347610"}], "performance": {"ticker": "OEC", "has_prices": true, "summary": {"n": 33, "avg": -0.4456589958665874, "win_rate": 0.21212121212121213, "best": 0.4170582900486437, "worst": -0.9953211399404509, "as_of": "2026-11-02"}, "buys": [{"who": "Painter Corning F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 221632.0, "date": "2025-05-13", "score": 53.5, "ref_price": 0.09, "return": 0.22222222222222227}, {"who": "Quinones Carlos", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Global Operations", "amount": 43131.0, "date": "2025-03-12", "score": 30.4, "ref_price": 0.105, "return": 0.047619047619047665}, {"who": "Painter Corning F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 176900.0, "date": "2024-08-22", "score": 52.2, "ref_price": 0.0776256, "return": 0.4170582900486437}, {"who": "SMITH DAN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46325.0, "date": "2024-08-09", "score": 35.6, "ref_price": 0.0826016, "return": 0.3316933328167978}, {"who": "Painter Corning F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 349670.6, "date": "2024-08-07", "score": 55.8, "ref_price": 0.0816064, "return": 0.3479334954121246}, {"who": "Glajch Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 272450.0, "date": "2024-08-07", "score": 52.6, "ref_price": 0.0816064, "return": 0.3479334954121246}, {"who": "Quinones Carlos", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Global Operations", "amount": 94040.0, "date": "2024-06-10", "score": 34.6, "ref_price": 23.51, "return": -0.9953211399404509}, {"who": "Glajch Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 118400.0, "date": "2024-06-07", "score": 48.5, "ref_price": 0.0885728, "return": 0.24191625419993507}, {"who": "Painter Corning F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 323850.0, "date": "2023-08-18", "score": 55.4, "ref_price": 0.129376, "return": -0.14976502597081368}, {"who": "Glajch Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 238185.0, "date": "2023-03-15", "score": 54.0, "ref_price": 0.14928, "return": -0.26312968917470525}, {"who": "Quinones Carlos", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Global Operations", "amount": 91124.38, "date": "2023-03-13", "score": 34.7, "ref_price": 0.159232, "return": -0.30918408360128624}, {"who": "Hrivnak Robert G.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 220.41171699999998, "date": "2023-01-11", "score": 19.8, "ref_price": 0.164208, "return": -0.330117899249732}, {"who": "Painter Corning F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 503124.00000000006, "date": "2022-08-22", "score": 58.2, "ref_price": 0.204016, "return": -0.4608266018351502}, {"who": "Glajch Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 169513.86000000002, "date": "2022-05-12", "score": 56.8, "ref_price": 0.27368, "return": -0.5980707395498392}, {"who": "SMITH DAN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 195910.0, "date": "2022-03-04", "score": 46.8, "ref_price": 0.238848, "return": -0.5394560557341909}, {"who": "GALVIN KERRY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102039.175, "date": "2022-02-28", "score": 42.6, "ref_price": 0.233872, "return": -0.5296572484093863}, {"who": "HUCK PAUL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 236925.0, "date": "2022-02-28", "score": 49.4, "ref_price": 0.233872, "return": -0.5296572484093863}, {"who": "SMITH DAN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103950.0, "date": "2022-02-24", "score": 42.0, "ref_price": 0.208992, "return": -0.47366406369621805}, {"who": "LINDSEY MARY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150690.0, "date": "2022-02-24", "score": 51.1, "ref_price": 0.208992, "return": -0.47366406369621805}, {"who": "Painter Corning F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 607640.0, "date": "2022-02-24", "score": 59.5, "ref_price": 0.208992, "return": -0.47366406369621805}, {"who": "Painter Corning F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 521700.0, "date": "2021-11-30", "score": 58.5, "ref_price": 0.437888, "return": -0.7487942122186495}, {"who": "Hrivnak Robert G.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CAO and Interim CFO", "amount": 50166.00000000001, "date": "2021-11-10", "score": 47.9, "ref_price": 0.537408, "return": -0.7953138025485292}, {"who": "Painter Corning F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 516000.0, "date": "2021-08-16", "score": 58.6, "ref_price": 0.64477986, "return": -0.8293991378700941}, {"who": "Winkhaus Hans Dietrich", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69928.31999999999, "date": "2020-11-12", "score": 52.2, "ref_price": 1.2029475, "return": -0.9085579378983704}, {"who": "Painter Corning F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 635000.0, "date": "2020-09-04", "score": 61.0, "ref_price": 1.16445318, "return": -0.905535059812366}, {"who": "Painter Corning F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 455280.00000000006, "date": "2020-05-22", "score": 59.7, "ref_price": 0.71214492, "return": -0.8455370572607609}, {"who": "Schulze Isfort Andre", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 36600.0, "date": "2020-05-18", "score": 45.8, "ref_price": 0.79394535, "return": -0.8614514210581371}, {"who": "Crenshaw Lorin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 108707.5, "date": "2020-05-15", "score": 62.0, "ref_price": 0.7698864, "return": -0.8571217779662038}, {"who": "Quinones Carlos", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Global Operations", "amount": 21160.0, "date": "2020-03-13", "score": 26.9, "ref_price": 0.481179, "return": -0.7713948447459262}, {"who": "Reers Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administration Officer", "amount": 56750.0, "date": "2020-03-10", "score": 44.5, "ref_price": 0.44749647, "return": -0.7541880051031464}, {"who": "Tuttle Patrick F.", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Global Human Resources", "amount": 59500.0, "date": "2020-03-04", "score": 33.2, "ref_price": 0.46193184, "return": -0.7618696299436731}, {"who": "Painter Corning F.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 485334.5, "date": "2020-03-03", "score": 59.4, "ref_price": 0.47155542, "return": -0.7667294334142104}, {"who": "Quinones Carlos", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP Global Operations", "amount": 47664.0, "date": "2020-02-28", "score": 31.7, "ref_price": 0.40900215, "return": -0.731052758524619}]}, "price_series": [{"date": "1990-11-29", "close": 28.77176322, "volume": 5669.0}, {"date": "1990-11-30", "close": 29.1478647, "volume": 5190.0}, {"date": "1990-12-03", "close": 29.1478647, "volume": 11146.0}, {"date": "1990-12-04", "close": 29.61799155, "volume": 135240.0}, {"date": "1990-12-05", "close": 30.0881184, "volume": 49731.0}, {"date": "1990-12-06", "close": 29.61799155, "volume": 6211.0}, {"date": "1990-12-07", "close": 30.0881184, "volume": 4828.0}, {"date": "1990-12-10", "close": 31.49849895, "volume": 18793.0}, {"date": "1990-12-11", "close": 31.0283721, "volume": 82488.0}, {"date": "1990-12-12", "close": 32.43875265, "volume": 21175.0}, {"date": "1990-12-13", "close": 31.49849895, "volume": 13847.0}, {"date": "1990-12-14", "close": 31.49849895, "volume": 6456.0}, {"date": "1990-12-17", "close": 30.55824525, "volume": 13145.0}, {"date": "1990-12-18", "close": 29.1478647, "volume": 17027.0}, {"date": "1990-12-19", "close": 27.45540804, "volume": 30928.0}, {"date": "1990-12-20", "close": 28.207611, "volume": 12635.0}, {"date": "1990-12-21", "close": 28.01956026, "volume": 22419.0}, {"date": "1990-12-24", "close": 28.207611, "volume": 3478.0}, {"date": "1990-12-25", "close": 28.207611, "volume": null}, {"date": "1990-12-26", "close": 28.207611, "volume": null}, {"date": "1990-12-27", "close": 28.207611, "volume": 638.0}, {"date": "1990-12-28", "close": 28.01956026, "volume": 3350.0}, {"date": "1990-12-31", "close": 28.01956026, "volume": null}, {"date": "1991-01-01", "close": 28.01956026, "volume": null}, {"date": "1991-01-02", "close": 28.207611, "volume": 1829.0}, {"date": "1991-01-03", "close": 29.1478647, "volume": 702.0}, {"date": "1991-01-04", "close": 27.73748415, "volume": 2712.0}, {"date": "1991-01-07", "close": 27.73748415, "volume": 5350.0}, {"date": "1991-01-08", "close": 27.83150952, "volume": 9125.0}, {"date": "1991-01-09", "close": 27.83150952, "volume": 6105.0}, {"date": "1991-01-10", "close": 28.207611, "volume": 14358.0}, {"date": "1991-01-11", "close": 28.67773785, "volume": 69960.0}, {"date": "1991-01-14", "close": 29.33591544, "volume": 28854.0}, {"date": "1991-01-15", "close": 28.77176322, "volume": 10529.0}, {"date": "1991-01-16", "close": 28.86578859, "volume": 35746.0}, {"date": "1991-01-17", "close": 29.1478647, "volume": 72576.0}, {"date": "1991-01-18", "close": 29.61799155, "volume": 2755.0}, {"date": "1991-01-21", "close": 29.61799155, "volume": 45849.0}, {"date": "1991-01-22", "close": 29.61799155, "volume": 56081.0}, {"date": "1991-01-23", "close": 30.0881184, "volume": 21675.0}, {"date": "1991-01-24", "close": 31.0283721, "volume": 16113.0}, {"date": "1991-01-25", "close": 31.9686258, "volume": 13305.0}, {"date": "1991-01-28", "close": 31.9686258, "volume": null}, {"date": "1991-01-29", "close": 33.8491332, "volume": 98037.0}, {"date": "1991-01-30", "close": 33.8491332, "volume": 9700.0}, {"date": "1991-01-31", "close": 33.8491332, "volume": 11720.0}, {"date": "1991-02-01", "close": 33.37900635, "volume": 6052.0}, {"date": "1991-02-04", "close": 34.31926005, "volume": 11422.0}, {"date": "1991-02-05", "close": 35.25951375, "volume": 19676.0}, {"date": "1991-02-06", "close": 34.7893869, "volume": 12358.0}, {"date": "1991-02-07", "close": 34.7893869, "volume": 9902.0}, {"date": "1991-02-08", "close": 34.7893869, "volume": 6200.0}, {"date": "1991-02-11", "close": 34.69536153, "volume": 5052.0}, {"date": "1991-02-12", "close": 35.07146301, "volume": 31066.0}, {"date": "1991-02-13", "close": 35.07146301, "volume": 14262.0}, {"date": "1991-02-14", "close": 33.8491332, "volume": 7392.0}, {"date": "1991-02-15", "close": 33.00290487, "volume": 1882.0}, {"date": "1991-02-18", "close": 33.8491332, "volume": 5265.0}, {"date": "1991-02-19", "close": 34.60133616, "volume": 1234.0}, {"date": "1991-02-20", "close": 33.8491332, "volume": 2531.0}, {"date": "1991-02-21", "close": 33.8491332, "volume": 14241.0}, {"date": "1991-02-22", "close": 33.8491332, "volume": null}, {"date": "1991-02-25", "close": 33.8491332, "volume": 4860.0}, {"date": "1991-02-26", "close": 33.94315857, "volume": 8625.0}, {"date": "1991-02-27", "close": 32.9088795, "volume": 14911.0}, {"date": "1991-02-28", "close": 33.8491332, "volume": 9572.0}, {"date": "1991-03-01", "close": 32.9088795, "volume": 2765.0}, {"date": "1991-03-04", "close": 32.43875265, "volume": 5403.0}, {"date": "1991-03-05", "close": 31.0283721, "volume": 2446.0}, {"date": "1991-03-06", "close": 31.49849895, "volume": 13922.0}, {"date": "1991-03-07", "close": 31.9686258, "volume": 22973.0}, {"date": "1991-03-08", "close": 31.49849895, "volume": 23728.0}, {"date": "1991-03-11", "close": 31.49849895, "volume": 5041.0}, {"date": "1991-03-12", "close": 31.49849895, "volume": 11944.0}, {"date": "1991-03-13", "close": 31.59252432, "volume": 11678.0}, {"date": "1991-03-14", "close": 31.9686258, "volume": 12986.0}, {"date": "1991-03-15", "close": 31.49849895, "volume": 7349.0}, {"date": "1991-03-18", "close": 32.06265117, "volume": 10167.0}, {"date": "1991-03-19", "close": 32.53277802, "volume": 4392.0}, {"date": "1991-03-20", "close": 32.9088795, "volume": 8274.0}, {"date": "1991-03-21", "close": 31.9686258, "volume": 6403.0}, {"date": "1991-03-22", "close": 31.9686258, "volume": 2393.0}, {"date": "1991-03-25", "close": 31.9686258, "volume": 15528.0}, {"date": "1991-03-26", "close": 31.40447358, "volume": 1446.0}, {"date": "1991-03-27", "close": 31.49849895, "volume": 10444.0}, {"date": "1991-03-28", "close": 31.9686258, "volume": 1287.0}, {"date": "1991-03-29", "close": 31.9686258, "volume": null}, {"date": "1991-04-01", "close": 31.9686258, "volume": null}, {"date": "1991-04-02", "close": 32.9088795, "volume": 3914.0}, {"date": "1991-04-03", "close": 32.43875265, "volume": 3148.0}, {"date": "1991-04-04", "close": 32.9088795, "volume": 11571.0}, {"date": "1991-04-05", "close": 33.00290487, "volume": 13156.0}, {"date": "1991-04-08", "close": 32.72082876, "volume": 3467.0}, {"date": "1991-04-09", "close": 32.9088795, "volume": 5573.0}, {"date": "1991-04-10", "close": 33.75510783, "volume": 3116.0}, {"date": "1991-04-11", "close": 33.8491332, "volume": 11359.0}, {"date": "1991-04-12", "close": 34.41328542, "volume": 5828.0}, {"date": "1991-04-15", "close": 34.50731079, "volume": 21813.0}, {"date": "1991-04-16", "close": 34.7893869, "volume": 10210.0}, {"date": "1991-04-17", "close": 34.97743764, "volume": 10784.0}, {"date": "1991-04-18", "close": 34.31926005, "volume": 5871.0}, {"date": "1991-04-19", "close": 32.9088795, "volume": 7190.0}, {"date": "1991-04-22", "close": 32.72082876, "volume": 2755.0}, {"date": "1991-04-23", "close": 33.37900635, "volume": 7328.0}, {"date": "1991-04-24", "close": 34.03718394, "volume": 2021.0}, {"date": "1991-04-25", "close": 34.03718394, "volume": null}, {"date": "1991-04-26", "close": 33.8491332, "volume": 12731.0}, {"date": "1991-04-29", "close": 33.8491332, "volume": 3106.0}, {"date": "1991-04-30", "close": 33.37900635, "volume": 9816.0}, {"date": "1991-05-01", "close": 32.9088795, "volume": 4041.0}, {"date": "1991-05-02", "close": 31.9686258, "volume": 2085.0}, {"date": "1991-05-03", "close": 32.53277802, "volume": 1170.0}, {"date": "1991-05-06", "close": 32.62680339, "volume": 1904.0}, {"date": "1991-05-07", "close": 32.9088795, "volume": 2499.0}, {"date": "1991-05-08", "close": 33.09693024, "volume": 15751.0}, {"date": "1991-05-09", "close": 33.37900635, "volume": 79479.0}, {"date": "1991-05-10", "close": 33.94315857, "volume": 5807.0}, {"date": "1991-05-13", "close": 34.41328542, "volume": 11965.0}, {"date": "1991-05-14", "close": 34.7893869, "volume": 9019.0}, {"date": "1991-05-15", "close": 34.50731079, "volume": 19303.0}, {"date": "1991-05-16", "close": 34.7893869, "volume": 15400.0}, {"date": "1991-05-17", "close": 35.7296406, "volume": 78883.0}, {"date": "1991-05-20", "close": 36.01171671, "volume": 11178.0}, {"date": "1991-05-21", "close": 36.95197041, "volume": 10518.0}, {"date": "1991-05-22", "close": 38.08027485, "volume": 288954.0}, {"date": "1991-05-23", "close": 39.4906554, "volume": 98739.0}, {"date": "1991-05-24", "close": 40.99506132, "volume": 257282.0}, {"date": "1991-05-27", "close": 39.4906554, "volume": 32832.0}, {"date": "1991-05-28", "close": 38.5504017, "volume": 11773.0}, {"date": "1991-05-29", "close": 37.610148, "volume": 8966.0}, {"date": "1991-05-30", "close": 37.14002115, "volume": 11508.0}, {"date": "1991-05-31", "close": 38.5504017, "volume": 8115.0}, {"date": "1991-06-03", "close": 39.96078225, "volume": 5584.0}, {"date": "1991-06-04", "close": 39.4906554, "volume": 10284.0}, {"date": "1991-06-05", "close": 39.02052855, "volume": 3499.0}, {"date": "1991-06-06", "close": 39.02052855, "volume": 2202.0}, {"date": "1991-06-07", "close": 38.5504017, "volume": 4467.0}, {"date": "1991-06-10", "close": 38.5504017, "volume": null}, {"date": "1991-06-11", "close": 37.14002115, "volume": 13241.0}, {"date": "1991-06-12", "close": 37.14002115, "volume": 4967.0}, {"date": "1991-06-13", "close": 38.5504017, "volume": 17591.0}, {"date": "1991-06-14", "close": 38.73845244, "volume": 885963.0}, {"date": "1991-06-17", "close": 39.96078225, "volume": 157298.0}, {"date": "1991-06-18", "close": 39.02052855, "volume": 7923.0}, {"date": "1991-06-19", "close": 39.4906554, "volume": 9987.0}, {"date": "1991-06-20", "close": 39.02052855, "volume": 14379.0}, {"date": "1991-06-21", "close": 39.4906554, "volume": 11508.0}, {"date": "1991-06-24", "close": 39.30260466, "volume": 9742.0}, {"date": "1991-06-25", "close": 37.14002115, "volume": 28801.0}, {"date": "1991-06-26", "close": 37.42209726, "volume": 32396.0}, {"date": "1991-06-27", "close": 37.610148, "volume": 22005.0}, {"date": "1991-06-28", "close": 37.14002115, "volume": 6956.0}, {"date": "1991-07-01", "close": 37.14002115, "volume": null}, {"date": "1991-07-02", "close": 38.08027485, "volume": 9753.0}, {"date": "1991-07-03", "close": 38.08027485, "volume": 7498.0}, {"date": "1991-07-04", "close": 38.08027485, "volume": 6275.0}, {"date": "1991-07-05", "close": 38.5504017, "volume": 2691.0}, {"date": "1991-07-08", "close": 38.5504017, "volume": 5296.0}, {"date": "1991-07-09", "close": 39.4906554, "volume": 8881.0}, {"date": "1991-07-10", "close": 39.02052855, "volume": 9700.0}, {"date": "1991-07-11", "close": 39.4906554, "volume": 63685.0}, {"date": "1991-07-12", "close": 39.02052855, "volume": 7094.0}, {"date": "1991-07-15", "close": 38.73845244, "volume": 8487.0}, {"date": "1991-07-16", "close": 38.36235096, "volume": 116745.0}, {"date": "1991-07-17", "close": 38.73845244, "volume": 5094.0}, {"date": "1991-07-18", "close": 38.17430022, "volume": 4116.0}, {"date": "1991-07-19", "close": 38.08027485, "volume": 4073.0}, {"date": "1991-07-22", "close": 38.5504017, "volume": 7051.0}, {"date": "1991-07-23", "close": 38.26832559, "volume": 5084.0}, {"date": "1991-07-24", "close": 38.5504017, "volume": 7115.0}, {"date": "1991-07-25", "close": 38.64442707, "volume": 4669.0}, {"date": "1991-07-26", "close": 38.5504017, "volume": 47562.0}, {"date": "1991-07-29", "close": 38.5504017, "volume": 19888.0}, {"date": "1991-07-30", "close": 38.5504017, "volume": 3116.0}, {"date": "1991-07-31", "close": 38.5504017, "volume": 11071.0}, {"date": "1991-08-01", "close": 39.02052855, "volume": 11029.0}, {"date": "1991-08-02", "close": 39.96078225, "volume": 17304.0}, {"date": "1991-08-05", "close": 40.4309091, "volume": 7987.0}, {"date": "1991-08-06", "close": 39.4906554, "volume": 6456.0}, {"date": "1991-08-07", "close": 39.11455392, "volume": 6403.0}, {"date": "1991-08-08", "close": 38.45637633, "volume": 7317.0}, {"date": "1991-08-09", "close": 38.17430022, "volume": 6275.0}, {"date": "1991-08-12", "close": 37.98624948, "volume": 6626.0}, {"date": "1991-08-13", "close": 38.5504017, "volume": 16751.0}, {"date": "1991-08-14", "close": 38.92650318, "volume": 3542.0}, {"date": "1991-08-15", "close": 38.5504017, "volume": 1244.0}, {"date": "1991-08-16", "close": 38.5504017, "volume": 11837.0}, {"date": "1991-08-19", "close": 37.610148, "volume": 34586.0}, {"date": "1991-08-20", "close": 37.610148, "volume": 6509.0}, {"date": "1991-08-21", "close": 37.32807189, "volume": 6870.0}, {"date": "1991-08-22", "close": 38.5504017, "volume": 3956.0}, {"date": "1991-08-23", "close": 37.610148, "volume": 4892.0}, {"date": "1991-08-26", "close": 38.08027485, "volume": 8030.0}, {"date": "1991-08-27", "close": 37.610148, "volume": 2776.0}, {"date": "1991-08-28", "close": 36.6698943, "volume": 8700.0}, {"date": "1991-08-29", "close": 35.91769134, "volume": 26429.0}, {"date": "1991-08-30", "close": 35.7296406, "volume": 41234.0}, {"date": "1991-09-02", "close": 35.25951375, "volume": 6030.0}, {"date": "1991-09-03", "close": 35.91769134, "volume": 28748.0}, {"date": "1991-09-04", "close": 37.610148, "volume": 48997.0}, {"date": "1991-09-05", "close": 37.14002115, "volume": 9806.0}, {"date": "1991-09-06", "close": 36.6698943, "volume": 2553.0}, {"date": "1991-09-09", "close": 36.19976745, "volume": 1149.0}, {"date": "1991-09-10", "close": 36.19976745, "volume": 19006.0}, {"date": "1991-09-11", "close": 36.19976745, "volume": 3414.0}, {"date": "1991-09-12", "close": 36.95197041, "volume": 13496.0}, {"date": "1991-09-13", "close": 36.19976745, "volume": 52677.0}, {"date": "1991-09-16", "close": 35.7296406, "volume": 3861.0}, {"date": "1991-09-17", "close": 36.19976745, "volume": 2957.0}, {"date": "1991-09-18", "close": 35.7296406, "volume": 4839.0}, {"date": "1991-09-19", "close": 35.61207375, "volume": 1895.0}, {"date": "1991-09-20", "close": 36.56172905, "volume": 13542.0}, {"date": "1991-09-23", "close": 36.75166011, "volume": 769.0}, {"date": "1991-09-24", "close": 37.51138435, "volume": 4328.0}, {"date": "1991-09-25", "close": 37.0365567, "volume": 3728.0}, {"date": "1991-09-26", "close": 37.51138435, "volume": 13889.0}, {"date": "1991-09-27", "close": 36.94159117, "volume": 10288.0}, {"date": "1991-09-30", "close": 37.0365567, "volume": 2496.0}, {"date": "1991-10-01", "close": 36.56172905, "volume": 46754.0}, {"date": "1991-10-02", "close": 36.37179799, "volume": 2159.0}, {"date": "1991-10-03", "close": 36.18186693, "volume": 24904.0}, {"date": "1991-10-04", "close": 36.75166011, "volume": 13679.0}, {"date": "1991-10-07", "close": 36.56172905, "volume": 484.0}, {"date": "1991-10-08", "close": 36.18186693, "volume": 2517.0}, {"date": "1991-10-09", "close": 36.27683246, "volume": 1432.0}, {"date": "1991-10-10", "close": 36.56172905, "volume": 8034.0}, {"date": "1991-10-11", "close": 36.65669458, "volume": 6223.0}, {"date": "1991-10-14", "close": 37.986212, "volume": 13131.0}, {"date": "1991-10-15", "close": 38.9358673, "volume": 5486.0}, {"date": "1991-10-16", "close": 37.60634988, "volume": 23819.0}, {"date": "1991-10-17", "close": 37.986212, "volume": 1832.0}, {"date": "1991-10-18", "close": 37.986212, "volume": 6308.0}, {"date": "1991-10-21", "close": 38.17614306, "volume": 2369.0}, {"date": "1991-10-22", "close": 37.986212, "volume": 3822.0}, {"date": "1991-10-23", "close": 38.27110859, "volume": 6960.0}, {"date": "1991-10-24", "close": 39.22076389, "volume": 5023.0}, {"date": "1991-10-25", "close": 39.8855226, "volume": 18607.0}, {"date": "1991-10-28", "close": 39.69559154, "volume": 6834.0}, {"date": "1991-10-29", "close": 39.8855226, "volume": 16132.0}, {"date": "1991-10-30", "close": 39.41069495, "volume": 2854.0}, {"date": "1991-10-31", "close": 39.41069495, "volume": null}, {"date": "1991-11-01", "close": 41.7848332, "volume": 21471.0}, {"date": "1991-11-04", "close": 43.20931615, "volume": 14468.0}, {"date": "1991-11-05", "close": 44.15897145, "volume": 59032.0}, {"date": "1991-11-06", "close": 44.6337991, "volume": 76049.0}, {"date": "1991-11-07", "close": 46.72304076, "volume": 144853.0}, {"date": "1991-11-08", "close": 50.3317309, "volume": 116969.0}, {"date": "1991-11-11", "close": 50.80655855, "volume": 108861.0}, {"date": "1991-11-12", "close": 50.90152408, "volume": 47017.0}, {"date": "1991-11-13", "close": 49.00221348, "volume": 29516.0}, {"date": "1991-11-14", "close": 48.05255818, "volume": 12110.0}, {"date": "1991-11-15", "close": 47.67269606, "volume": 36297.0}, {"date": "1991-11-18", "close": 46.5331097, "volume": 54178.0}, {"date": "1991-11-19", "close": 47.67269606, "volume": 57979.0}, {"date": "1991-11-20", "close": 46.43814417, "volume": 52819.0}, {"date": "1991-11-21", "close": 46.05828205, "volume": 46364.0}, {"date": "1991-11-22", "close": 46.91297182, "volume": 35718.0}, {"date": "1991-11-25", "close": 46.62807523, "volume": 20134.0}, {"date": "1991-11-26", "close": 47.57773053, "volume": 29863.0}, {"date": "1991-11-27", "close": 47.57773053, "volume": 36813.0}, {"date": "1991-11-28", "close": 47.482765, "volume": 6708.0}, {"date": "1991-11-29", "close": 47.00793735, "volume": 11794.0}, {"date": "1991-12-02", "close": 46.5331097, "volume": 7150.0}, {"date": "1991-12-03", "close": 47.00793735, "volume": 68320.0}, {"date": "1991-12-04", "close": 46.72304076, "volume": 10225.0}, {"date": "1991-12-05", "close": 42.54455744, "volume": 80956.0}, {"date": "1991-12-06", "close": 40.36035025, "volume": 130805.0}, {"date": "1991-12-09", "close": 38.46103965, "volume": 160932.0}, {"date": "1991-12-10", "close": 38.46103965, "volume": 60401.0}, {"date": "1991-12-11", "close": 39.50566048, "volume": 90254.0}, {"date": "1991-12-12", "close": 38.9358673, "volume": 33633.0}, {"date": "1991-12-13", "close": 39.41069495, "volume": 54346.0}, {"date": "1991-12-16", "close": 38.55600518, "volume": 60938.0}, {"date": "1991-12-17", "close": 38.36607412, "volume": 19249.0}, {"date": "1991-12-18", "close": 37.32145329, "volume": 52693.0}, {"date": "1991-12-19", "close": 38.46103965, "volume": 44964.0}, {"date": "1991-12-20", "close": 38.17614306, "volume": 7771.0}, {"date": "1991-12-23", "close": 38.55600518, "volume": 9898.0}, {"date": "1991-12-24", "close": 37.986212, "volume": 27515.0}, {"date": "1991-12-25", "close": 37.986212, "volume": null}, {"date": "1991-12-26", "close": 37.986212, "volume": null}, {"date": "1991-12-27", "close": 38.46103965, "volume": 19607.0}, {"date": "1991-12-30", "close": 37.51138435, "volume": 6718.0}, {"date": "1991-12-31", "close": 37.986212, "volume": 24893.0}, {"date": "1992-01-01", "close": 37.986212, "volume": null}, {"date": "1992-01-02", "close": 39.79055707, "volume": 24103.0}, {"date": "1992-01-03", "close": 40.45531578, "volume": 27599.0}, {"date": "1992-01-06", "close": 41.59490214, "volume": 13068.0}, {"date": "1992-01-07", "close": 41.97476426, "volume": 54009.0}, {"date": "1992-01-08", "close": 42.7344885, "volume": 12310.0}, {"date": "1992-01-09", "close": 43.01938509, "volume": 10857.0}, {"date": "1992-01-10", "close": 43.20931615, "volume": 9245.0}, {"date": "1992-01-13", "close": 42.7344885, "volume": 8624.0}, {"date": "1992-01-14", "close": 40.8351779, "volume": 432.0}, {"date": "1992-01-15", "close": 40.8351779, "volume": 14700.0}, {"date": "1992-01-16", "close": 43.6841438, "volume": 24662.0}, {"date": "1992-01-17", "close": 42.7344885, "volume": 14753.0}, {"date": "1992-01-20", "close": 40.8351779, "volume": 1706.0}, {"date": "1992-01-21", "close": 40.45531578, "volume": 2517.0}, {"date": "1992-01-22", "close": 38.74593624, "volume": 12036.0}, {"date": "1992-01-23", "close": 38.74593624, "volume": 13605.0}, {"date": "1992-01-24", "close": 37.79628094, "volume": 21313.0}, {"date": "1992-01-27", "close": 37.79628094, "volume": null}, {"date": "1992-01-28", "close": 37.986212, "volume": 30285.0}, {"date": "1992-01-29", "close": 38.46103965, "volume": 4202.0}, {"date": "1992-01-30", "close": 37.986212, "volume": 1990.0}, {"date": "1992-01-31", "close": 37.89124647, "volume": 41341.0}, {"date": "1992-02-03", "close": 37.60634988, "volume": 7708.0}, {"date": "1992-02-04", "close": 37.51138435, "volume": 516.0}, {"date": "1992-02-05", "close": 38.17614306, "volume": 2327.0}, {"date": "1992-02-06", "close": 38.9358673, "volume": 60959.0}, {"date": "1992-02-07", "close": 39.41069495, "volume": 63539.0}, {"date": "1992-02-10", "close": 38.9358673, "volume": 9593.0}, {"date": "1992-02-11", "close": 40.17041919, "volume": 15385.0}, {"date": "1992-02-12", "close": 40.36035025, "volume": 6002.0}, {"date": "1992-02-13", "close": 40.36035025, "volume": 14384.0}, {"date": "1992-02-14", "close": 40.36035025, "volume": null}, {"date": "1992-02-17", "close": 39.98048813, "volume": 2180.0}, {"date": "1992-02-18", "close": 39.50566048, "volume": 5118.0}, {"date": "1992-02-19", "close": 38.9358673, "volume": 6044.0}, {"date": "1992-02-20", "close": 38.46103965, "volume": 16427.0}, {"date": "1992-02-21", "close": 38.46103965, "volume": 5444.0}, {"date": "1992-02-24", "close": 39.03083283, "volume": 1590.0}, {"date": "1992-02-25", "close": 39.50566048, "volume": 11541.0}, {"date": "1992-02-26", "close": 38.9358673, "volume": 6792.0}, {"date": "1992-02-27", "close": 38.9358673, "volume": 4170.0}, {"date": "1992-02-28", "close": 37.79628094, "volume": 10499.0}, {"date": "1992-03-02", "close": 37.986212, "volume": 3422.0}, {"date": "1992-03-03", "close": 37.60634988, "volume": 14900.0}, {"date": "1992-03-04", "close": 35.61207375, "volume": 10225.0}, {"date": "1992-03-05", "close": 34.85234951, "volume": 33875.0}, {"date": "1992-03-06", "close": 34.56745292, "volume": 156373.0}, {"date": "1992-03-09", "close": 35.61207375, "volume": 6613.0}, {"date": "1992-03-10", "close": 34.37752186, "volume": 44585.0}, {"date": "1992-03-11", "close": 34.1875908, "volume": 21955.0}, {"date": "1992-03-12", "close": 33.61779762, "volume": 28252.0}, {"date": "1992-03-13", "close": 33.2379355, "volume": 21387.0}, {"date": "1992-03-16", "close": 33.2379355, "volume": 33591.0}, {"date": "1992-03-17", "close": 33.04800444, "volume": 13405.0}, {"date": "1992-03-18", "close": 31.81345255, "volume": 23914.0}, {"date": "1992-03-19", "close": 31.14869384, "volume": 35866.0}, {"date": "1992-03-20", "close": 31.81345255, "volume": 25156.0}, {"date": "1992-03-23", "close": 32.19331467, "volume": 10899.0}, {"date": "1992-03-24", "close": 32.00338361, "volume": 4244.0}, {"date": "1992-03-25", "close": 32.47821126, "volume": 6771.0}, {"date": "1992-03-26", "close": 33.2379355, "volume": 19112.0}, {"date": "1992-03-27", "close": 33.42786656, "volume": 26989.0}, {"date": "1992-03-30", "close": 32.47821126, "volume": 10857.0}, {"date": "1992-03-31", "close": 32.2882802, "volume": 16227.0}, {"date": "1992-04-01", "close": 31.3386249, "volume": 21892.0}, {"date": "1992-04-02", "close": 31.71848702, "volume": 15385.0}, {"date": "1992-04-03", "close": 32.09834914, "volume": 11962.0}, {"date": "1992-04-06", "close": 31.3386249, "volume": 20134.0}, {"date": "1992-04-07", "close": 31.14869384, "volume": 17585.0}, {"date": "1992-04-08", "close": 28.67959006, "volume": 20944.0}, {"date": "1992-04-09", "close": 28.67959006, "volume": 35455.0}, {"date": "1992-04-10", "close": 30.95876278, "volume": 59443.0}, {"date": "1992-04-13", "close": 30.67386619, "volume": 23956.0}, {"date": "1992-04-14", "close": 30.67386619, "volume": 8961.0}, {"date": "1992-04-15", "close": 31.14869384, "volume": 25230.0}, {"date": "1992-04-16", "close": 31.71848702, "volume": 21239.0}, {"date": "1992-04-17", "close": 31.71848702, "volume": null}, {"date": "1992-04-20", "close": 31.71848702, "volume": null}, {"date": "1992-04-21", "close": 31.62352149, "volume": 10688.0}, {"date": "1992-04-22", "close": 31.24365937, "volume": 50081.0}, {"date": "1992-04-23", "close": 31.14869384, "volume": 3928.0}, {"date": "1992-04-24", "close": 31.52855596, "volume": 5897.0}, {"date": "1992-04-27", "close": 31.3386249, "volume": 14226.0}, {"date": "1992-04-28", "close": 31.81345255, "volume": 3138.0}, {"date": "1992-04-29", "close": 32.2882802, "volume": 20450.0}, {"date": "1992-04-30", "close": 33.2379355, "volume": 116095.0}, {"date": "1992-05-01", "close": 32.76310785, "volume": 37898.0}, {"date": "1992-05-04", "close": 32.76310785, "volume": 13637.0}, {"date": "1992-05-05", "close": 33.2379355, "volume": 7550.0}, {"date": "1992-05-06", "close": 32.47821126, "volume": 8645.0}, {"date": "1992-05-07", "close": 32.85807338, "volume": 1411.0}, {"date": "1992-05-08", "close": 32.47821126, "volume": 590.0}, {"date": "1992-05-11", "close": 32.2882802, "volume": 821.0}, {"date": "1992-05-12", "close": 31.3386249, "volume": 13205.0}, {"date": "1992-05-13", "close": 30.95876278, "volume": 4286.0}, {"date": "1992-05-14", "close": 30.57890066, "volume": 34297.0}, {"date": "1992-05-15", "close": 30.67386619, "volume": 34360.0}, {"date": "1992-05-18", "close": 30.57890066, "volume": 7761.0}, {"date": "1992-05-19", "close": 31.3386249, "volume": 24030.0}, {"date": "1992-05-20", "close": 33.2379355, "volume": 30537.0}, {"date": "1992-05-21", "close": 34.1875908, "volume": 17828.0}, {"date": "1992-05-22", "close": 33.2379355, "volume": 4949.0}, {"date": "1992-05-25", "close": 33.2379355, "volume": 11151.0}, {"date": "1992-05-26", "close": 33.2379355, "volume": null}, {"date": "1992-05-27", "close": 33.2379355, "volume": 937.0}, {"date": "1992-05-28", "close": 33.2379355, "volume": 3138.0}, {"date": "1992-05-29", "close": 32.76310785, "volume": 5223.0}, {"date": "1992-06-01", "close": 32.2882802, "volume": 4886.0}, {"date": "1992-06-02", "close": 31.90841808, "volume": 31812.0}, {"date": "1992-06-03", "close": 32.09834914, "volume": 12499.0}, {"date": "1992-06-04", "close": 31.90841808, "volume": 44100.0}, {"date": "1992-06-05", "close": 32.09834914, "volume": 5581.0}, {"date": "1992-06-08", "close": 32.09834914, "volume": null}, {"date": "1992-06-09", "close": 32.00338361, "volume": 13310.0}, {"date": "1992-06-10", "close": 31.3386249, "volume": 11078.0}, {"date": "1992-06-11", "close": 31.81345255, "volume": 12131.0}, {"date": "1992-06-12", "close": 31.3386249, "volume": 6708.0}, {"date": "1992-06-15", "close": 31.62352149, "volume": 1316.0}, {"date": "1992-06-16", "close": 31.3386249, "volume": 4075.0}, {"date": "1992-06-17", "close": 30.86379725, "volume": 74732.0}, {"date": "1992-06-18", "close": 30.3889696, "volume": 1748.0}, {"date": "1992-06-19", "close": 30.00910748, "volume": 3622.0}, {"date": "1992-06-22", "close": 30.19903854, "volume": 4475.0}, {"date": "1992-06-23", "close": 30.57890066, "volume": 5370.0}, {"date": "1992-06-24", "close": 30.86379725, "volume": 6466.0}, {"date": "1992-06-25", "close": 30.86379725, "volume": 4159.0}, {"date": "1992-06-26", "close": 30.3889696, "volume": 8245.0}, {"date": "1992-06-29", "close": 30.3889696, "volume": 2864.0}, {"date": "1992-06-30", "close": 30.00910748, "volume": 4107.0}, {"date": "1992-07-01", "close": 30.3889696, "volume": 109787.0}, {"date": "1992-07-02", "close": 30.86379725, "volume": 23988.0}, {"date": "1992-07-03", "close": 31.43359043, "volume": 727.0}, {"date": "1992-07-06", "close": 31.52855596, "volume": 5570.0}, {"date": "1992-07-07", "close": 31.52855596, "volume": 6760.0}, {"date": "1992-07-08", "close": 30.3889696, "volume": 4044.0}, {"date": "1992-07-09", "close": 30.86379725, "volume": 2843.0}, {"date": "1992-07-10", "close": 30.57890066, "volume": 1285.0}, {"date": "1992-07-13", "close": 30.86379725, "volume": 9140.0}, {"date": "1992-07-14", "close": 30.86379725, "volume": 23440.0}, {"date": "1992-07-15", "close": 30.86379725, "volume": 29400.0}, {"date": "1992-07-16", "close": 30.67386619, "volume": 337.0}, {"date": "1992-07-17", "close": 29.62924536, "volume": 642.0}, {"date": "1992-07-20", "close": 28.96448665, "volume": 8445.0}, {"date": "1992-07-21", "close": 28.86952112, "volume": 33107.0}, {"date": "1992-07-22", "close": 29.24938324, "volume": 1000.0}, {"date": "1992-07-23", "close": 29.24938324, "volume": null}, {"date": "1992-07-24", "close": 29.72421089, "volume": 17943.0}, {"date": "1992-07-27", "close": 29.81917642, "volume": 2327.0}, {"date": "1992-07-28", "close": 29.81917642, "volume": 4307.0}, {"date": "1992-07-29", "close": 29.4393143, "volume": 13247.0}, {"date": "1992-07-30", "close": 28.96448665, "volume": 5286.0}, {"date": "1992-07-31", "close": 28.489659, "volume": 5444.0}, {"date": "1992-08-03", "close": 28.489659, "volume": 3117.0}, {"date": "1992-08-04", "close": 28.489659, "volume": 33665.0}, {"date": "1992-08-05", "close": 28.67959006, "volume": 8982.0}, {"date": "1992-08-06", "close": 28.489659, "volume": 12415.0}, {"date": "1992-08-07", "close": 28.489659, "volume": 2717.0}, {"date": "1992-08-10", "close": 28.489659, "volume": 1495.0}, {"date": "1992-08-11", "close": 28.67959006, "volume": 2032.0}, {"date": "1992-08-12", "close": 28.489659, "volume": 9656.0}, {"date": "1992-08-13", "close": 28.96448665, "volume": 8424.0}, {"date": "1992-08-14", "close": 28.489659, "volume": 39193.0}, {"date": "1992-08-17", "close": 28.29972794, "volume": 1674.0}, {"date": "1992-08-18", "close": 28.489659, "volume": 17248.0}, {"date": "1992-08-19", "close": 28.489659, "volume": 27473.0}, {"date": "1992-08-20", "close": 28.489659, "volume": 10699.0}, {"date": "1992-08-21", "close": 26.5903484, "volume": 22387.0}, {"date": "1992-08-24", "close": 25.6406931, "volume": 1485.0}, {"date": "1992-08-25", "close": 25.6406931, "volume": null}, {"date": "1992-08-26", "close": 24.6910378, "volume": 31390.0}, {"date": "1992-08-27", "close": 25.6406931, "volume": 15279.0}, {"date": "1992-08-28", "close": 26.49538287, "volume": 7971.0}, {"date": "1992-08-31", "close": 26.5903484, "volume": 8013.0}, {"date": "1992-09-01", "close": 26.30545181, "volume": 13036.0}, {"date": "1992-09-02", "close": 25.73565863, "volume": 1643.0}, {"date": "1992-09-03", "close": 26.02055522, "volume": 14890.0}, {"date": "1992-09-04", "close": 25.54572757, "volume": 26188.0}, {"date": "1992-09-07", "close": 25.26083098, "volume": 16690.0}, {"date": "1992-09-08", "close": 24.6910378, "volume": 6655.0}, {"date": "1992-09-09", "close": 24.31117568, "volume": 50292.0}, {"date": "1992-09-10", "close": 23.93131356, "volume": 2790.0}, {"date": "1992-09-11", "close": 24.31117568, "volume": 41268.0}, {"date": "1992-09-14", "close": 24.6910378, "volume": 12615.0}, {"date": "1992-09-15", "close": 24.40614121, "volume": 35255.0}, {"date": "1992-09-16", "close": 24.6910378, "volume": 3433.0}, {"date": "1992-09-17", "close": 24.31117568, "volume": 26631.0}, {"date": "1992-09-18", "close": 24.02627909, "volume": 4928.0}, {"date": "1992-09-21", "close": 24.44390336, "volume": 8988.0}, {"date": "1992-09-22", "close": 24.5401392, "volume": 1694.0}, {"date": "1992-09-23", "close": 24.25143168, "volume": 2920.0}, {"date": "1992-09-24", "close": 24.05896, "volume": 68737.0}, {"date": "1992-09-25", "close": 25.0213184, "volume": 1382.0}, {"date": "1992-09-28", "close": 25.5024976, "volume": 14797.0}, {"date": "1992-09-29", "close": 25.79120512, "volume": 10339.0}, {"date": "1992-09-30", "close": 25.0213184, "volume": 12324.0}, {"date": "1992-10-01", "close": 24.05896, "volume": 3367.0}, {"date": "1992-10-02", "close": 24.05896, "volume": 13935.0}, {"date": "1992-10-05", "close": 23.5777808, "volume": 333.0}, {"date": "1992-10-06", "close": 22.71165824, "volume": 1579.0}, {"date": "1992-10-07", "close": 23.86648832, "volume": 22777.0}, {"date": "1992-10-08", "close": 24.5401392, "volume": 23141.0}, {"date": "1992-10-09", "close": 24.82884672, "volume": 2411.0}, {"date": "1992-10-12", "close": 25.9836768, "volume": 4572.0}, {"date": "1992-10-13", "close": 25.0213184, "volume": 3097.0}, {"date": "1992-10-14", "close": 24.5401392, "volume": 23048.0}, {"date": "1992-10-15", "close": 24.05896, "volume": 16740.0}, {"date": "1992-10-16", "close": 24.25143168, "volume": 5642.0}, {"date": "1992-10-19", "close": 24.15519584, "volume": 5081.0}, {"date": "1992-10-20", "close": 24.05896, "volume": 8490.0}, {"date": "1992-10-21", "close": 24.05896, "volume": 41679.0}, {"date": "1992-10-22", "close": 24.05896, "volume": 16719.0}, {"date": "1992-10-23", "close": 23.86648832, "volume": 15026.0}, {"date": "1992-10-26", "close": 23.86648832, "volume": 23868.0}, {"date": "1992-10-27", "close": 23.86648832, "volume": 1309.0}, {"date": "1992-10-28", "close": 23.86648832, "volume": 29615.0}, {"date": "1992-10-29", "close": 24.05896, "volume": 43819.0}, {"date": "1992-10-30", "close": 25.5024976, "volume": 18133.0}, {"date": "1992-11-02", "close": 24.92508256, "volume": 21593.0}, {"date": "1992-11-03", "close": 25.0213184, "volume": 6920.0}, {"date": "1992-11-04", "close": 25.0213184, "volume": null}, {"date": "1992-11-05", "close": 25.0213184, "volume": 9996.0}, {"date": "1992-11-06", "close": 25.0213184, "volume": 4177.0}, {"date": "1992-11-09", "close": 24.05896, "volume": 9882.0}, {"date": "1992-11-10", "close": 24.25143168, "volume": 5528.0}, {"date": "1992-11-11", "close": 24.5401392, "volume": 15743.0}, {"date": "1992-11-12", "close": 24.5401392, "volume": 9664.0}, {"date": "1992-11-13", "close": 24.05896, "volume": 3866.0}, {"date": "1992-11-16", "close": 23.86648832, "volume": 883.0}, {"date": "1992-11-17", "close": 24.05896, "volume": 2868.0}, {"date": "1992-11-18", "close": 24.05896, "volume": 7056.0}, {"date": "1992-11-19", "close": 24.05896, "volume": 14776.0}, {"date": "1992-11-20", "close": 24.15519584, "volume": 24066.0}, {"date": "1992-11-23", "close": 24.15519584, "volume": 37543.0}, {"date": "1992-11-24", "close": 24.05896, "volume": 56601.0}, {"date": "1992-11-25", "close": 24.25143168, "volume": 62918.0}, {"date": "1992-11-26", "close": 24.5401392, "volume": 1933.0}, {"date": "1992-11-27", "close": 24.05896, "volume": 71304.0}, {"date": "1992-11-30", "close": 24.05896, "volume": 12449.0}, {"date": "1992-12-01", "close": 24.5401392, "volume": 23255.0}, {"date": "1992-12-02", "close": 25.40626176, "volume": 51156.0}, {"date": "1992-12-03", "close": 25.69496928, "volume": 45503.0}, {"date": "1992-12-04", "close": 26.75356352, "volume": 131396.0}, {"date": "1992-12-07", "close": 30.3142896, "volume": 103049.0}, {"date": "1992-12-08", "close": 29.3519312, "volume": 56923.0}, {"date": "1992-12-09", "close": 28.870752, "volume": 43736.0}, {"date": "1992-12-10", "close": 29.64063872, "volume": 224968.0}, {"date": "1992-12-11", "close": 30.21805376, "volume": 31849.0}, {"date": "1992-12-14", "close": 31.56535552, "volume": 88003.0}, {"date": "1992-12-15", "close": 31.7578272, "volume": 42146.0}, {"date": "1992-12-16", "close": 29.8331104, "volume": 76022.0}, {"date": "1992-12-17", "close": 28.00462944, "volume": 79794.0}, {"date": "1992-12-18", "close": 28.77451616, "volume": 76385.0}, {"date": "1992-12-21", "close": 29.44816704, "volume": 16730.0}, {"date": "1992-12-22", "close": 30.02558208, "volume": 5580.0}, {"date": "1992-12-23", "close": 30.3142896, "volume": 9581.0}, {"date": "1992-12-24", "close": 30.12181792, "volume": 1278.0}, {"date": "1992-12-25", "close": 30.12181792, "volume": null}, {"date": "1992-12-28", "close": 30.12181792, "volume": null}, {"date": "1992-12-29", "close": 29.8331104, "volume": 15275.0}, {"date": "1992-12-30", "close": 29.64063872, "volume": 13207.0}, {"date": "1992-12-31", "close": 29.64063872, "volume": null}, {"date": "1993-01-01", "close": 29.64063872, "volume": null}, {"date": "1993-01-04", "close": 29.64063872, "volume": 3814.0}, {"date": "1993-01-05", "close": 29.06322368, "volume": 7398.0}, {"date": "1993-01-06", "close": 27.9083936, "volume": 15504.0}, {"date": "1993-01-07", "close": 28.67828032, "volume": 57660.0}, {"date": "1993-01-08", "close": 28.3895728, "volume": 11202.0}, {"date": "1993-01-11", "close": 28.3895728, "volume": 6515.0}, {"date": "1993-01-12", "close": 29.3519312, "volume": 38738.0}, {"date": "1993-01-13", "close": 29.06322368, "volume": 8115.0}, {"date": "1993-01-14", "close": 29.8331104, "volume": 21790.0}, {"date": "1993-01-15", "close": 29.8331104, "volume": 13644.0}, {"date": "1993-01-18", "close": 29.64063872, "volume": 2224.0}, {"date": "1993-01-19", "close": 28.870752, "volume": 5892.0}, {"date": "1993-01-20", "close": 28.870752, "volume": null}, {"date": "1993-01-21", "close": 28.3895728, "volume": 23848.0}, {"date": "1993-01-22", "close": 28.48580864, "volume": 8178.0}, {"date": "1993-01-25", "close": 28.29333696, "volume": 7825.0}, {"date": "1993-01-26", "close": 28.29333696, "volume": 44339.0}, {"date": "1993-01-27", "close": 28.67828032, "volume": 32452.0}, {"date": "1993-01-28", "close": 28.10086528, "volume": 4094.0}, {"date": "1993-01-29", "close": 28.10086528, "volume": 2899.0}, {"date": "1993-02-01", "close": 27.81215776, "volume": 10048.0}, {"date": "1993-02-02", "close": 27.81215776, "volume": 15181.0}, {"date": "1993-02-03", "close": 27.9083936, "volume": 4821.0}, {"date": "1993-02-04", "close": 28.3895728, "volume": 35340.0}, {"date": "1993-02-05", "close": 28.870752, "volume": 11648.0}, {"date": "1993-02-08", "close": 29.06322368, "volume": 3211.0}, {"date": "1993-02-09", "close": 29.44816704, "volume": 64093.0}, {"date": "1993-02-10", "close": 29.3519312, "volume": 27848.0}, {"date": "1993-02-11", "close": 29.25569536, "volume": 5726.0}, {"date": "1993-02-12", "close": 28.870752, "volume": 7274.0}, {"date": "1993-02-15", "close": 28.10086528, "volume": 1392.0}, {"date": "1993-02-16", "close": 28.3895728, "volume": 7773.0}, {"date": "1993-02-17", "close": 28.77451616, "volume": 10620.0}, {"date": "1993-02-18", "close": 29.3519312, "volume": 36774.0}, {"date": "1993-02-19", "close": 29.44816704, "volume": 15493.0}, {"date": "1993-02-22", "close": 29.3519312, "volume": 38239.0}, {"date": "1993-02-23", "close": 28.96698784, "volume": 12947.0}, {"date": "1993-02-24", "close": 29.06322368, "volume": 1590.0}, {"date": "1993-02-25", "close": 28.870752, "volume": 2265.0}, {"date": "1993-02-26", "close": 28.870752, "volume": 5331.0}, {"date": "1993-03-01", "close": 29.15945952, "volume": 634.0}, {"date": "1993-03-02", "close": 29.3519312, "volume": 9591.0}, {"date": "1993-03-03", "close": 28.870752, "volume": 4541.0}, {"date": "1993-03-04", "close": 29.8331104, "volume": 5258.0}, {"date": "1993-03-05", "close": 31.7578272, "volume": 95952.0}, {"date": "1993-03-08", "close": 32.62394976, "volume": 89676.0}, {"date": "1993-03-09", "close": 33.2013648, "volume": 26352.0}, {"date": "1993-03-10", "close": 33.29760064, "volume": 17894.0}, {"date": "1993-03-11", "close": 33.00889312, "volume": 67709.0}, {"date": "1993-03-12", "close": 33.10512896, "volume": 138046.0}, {"date": "1993-03-15", "close": 32.81642144, "volume": 67054.0}, {"date": "1993-03-16", "close": 32.7201856, "volume": 42770.0}, {"date": "1993-03-17", "close": 32.81642144, "volume": 44682.0}, {"date": "1993-03-18", "close": 32.81642144, "volume": null}, {"date": "1993-03-19", "close": 33.00889312, "volume": 65391.0}, {"date": "1993-03-22", "close": 32.7201856, "volume": 11919.0}, {"date": "1993-03-23", "close": 32.52771392, "volume": 13301.0}, {"date": "1993-03-24", "close": 31.56535552, "volume": 9020.0}, {"date": "1993-03-25", "close": 31.7578272, "volume": 8438.0}, {"date": "1993-03-26", "close": 30.7954688, "volume": 50906.0}, {"date": "1993-03-29", "close": 31.7578272, "volume": 21707.0}, {"date": "1993-03-30", "close": 31.56535552, "volume": 22092.0}, {"date": "1993-03-31", "close": 31.08417632, "volume": 16595.0}, {"date": "1993-04-01", "close": 31.37288384, "volume": 8022.0}, {"date": "1993-04-02", "close": 31.66159136, "volume": 47986.0}, {"date": "1993-04-05", "close": 30.7954688, "volume": 30103.0}, {"date": "1993-04-06", "close": 30.3142896, "volume": 3502.0}, {"date": "1993-04-07", "close": 30.12181792, "volume": 426889.0}, {"date": "1993-04-08", "close": 29.8331104, "volume": 17093.0}, {"date": "1993-04-09", "close": 29.8331104, "volume": null}, {"date": "1993-04-12", "close": 29.8331104, "volume": null}, {"date": "1993-04-13", "close": 30.7954688, "volume": 17395.0}, {"date": "1993-04-14", "close": 30.3142896, "volume": 3855.0}, {"date": "1993-04-15", "close": 30.3142896, "volume": 2619.0}, {"date": "1993-04-16", "close": 29.3519312, "volume": 81809.0}, {"date": "1993-04-19", "close": 29.8331104, "volume": 44848.0}, {"date": "1993-04-20", "close": 29.8331104, "volume": 1600.0}, {"date": "1993-04-21", "close": 29.8331104, "volume": 18829.0}, {"date": "1993-04-22", "close": 29.73687456, "volume": 11337.0}, {"date": "1993-04-23", "close": 29.06322368, "volume": 13498.0}, {"date": "1993-04-26", "close": 28.48580864, "volume": 769.0}, {"date": "1993-04-27", "close": 27.4272144, "volume": 21603.0}, {"date": "1993-04-28", "close": 26.75356352, "volume": 11472.0}, {"date": "1993-04-29", "close": 26.464856, "volume": 30914.0}, {"date": "1993-04-30", "close": 25.9836768, "volume": 38790.0}, {"date": "1993-05-03", "close": 26.17614848, "volume": 21468.0}, {"date": "1993-05-04", "close": 25.9836768, "volume": 23775.0}, {"date": "1993-05-05", "close": 25.5024976, "volume": 14963.0}, {"date": "1993-05-06", "close": 26.464856, "volume": 29906.0}, {"date": "1993-05-07", "close": 26.9460352, "volume": 21260.0}, {"date": "1993-05-10", "close": 27.4272144, "volume": 3793.0}, {"date": "1993-05-11", "close": 27.4272144, "volume": null}, {"date": "1993-05-12", "close": 25.9836768, "volume": 7513.0}, {"date": "1993-05-13", "close": 25.0213184, "volume": 12584.0}, {"date": "1993-05-14", "close": 24.25143168, "volume": 33304.0}, {"date": "1993-05-17", "close": 24.05896, "volume": 20824.0}, {"date": "1993-05-18", "close": 24.05896, "volume": 20232.0}, {"date": "1993-05-19", "close": 25.31002592, "volume": 2525.0}, {"date": "1993-05-20", "close": 25.0213184, "volume": 6557.0}, {"date": "1993-05-21", "close": 24.5401392, "volume": 54252.0}, {"date": "1993-05-24", "close": 24.05896, "volume": 8178.0}, {"date": "1993-05-25", "close": 23.48154496, "volume": 22507.0}, {"date": "1993-05-26", "close": 24.25143168, "volume": 191592.0}, {"date": "1993-05-27", "close": 24.5401392, "volume": 24191.0}, {"date": "1993-05-28", "close": 24.5401392, "volume": 7139.0}, {"date": "1993-05-31", "close": 24.25143168, "volume": 17260.0}, {"date": "1993-06-01", "close": 24.05896, "volume": 3263.0}, {"date": "1993-06-02", "close": 24.15519584, "volume": 3897.0}, {"date": "1993-06-03", "close": 24.73261088, "volume": 3959.0}, {"date": "1993-06-04", "close": 24.73261088, "volume": 4936.0}, {"date": "1993-06-07", "close": 24.73261088, "volume": 4167.0}, {"date": "1993-06-08", "close": 24.82884672, "volume": 11420.0}, {"date": "1993-06-09", "close": 24.82884672, "volume": 44027.0}, {"date": "1993-06-10", "close": 25.0213184, "volume": 22912.0}, {"date": "1993-06-11", "close": 25.0213184, "volume": null}, {"date": "1993-06-14", "close": 25.0213184, "volume": null}, {"date": "1993-06-15", "close": 23.0966016, "volume": 19047.0}, {"date": "1993-06-16", "close": 22.6154224, "volume": 22331.0}, {"date": "1993-06-17", "close": 22.1342432, "volume": 19868.0}, {"date": "1993-06-18", "close": 21.653064, "volume": 28451.0}, {"date": "1993-06-21", "close": 20.88317728, "volume": 21406.0}, {"date": "1993-06-22", "close": 21.1718848, "volume": 39393.0}, {"date": "1993-06-23", "close": 20.2095264, "volume": 100202.0}, {"date": "1993-06-24", "close": 20.2095264, "volume": null}, {"date": "1993-06-25", "close": 21.1718848, "volume": 16595.0}, {"date": "1993-06-28", "close": 20.59446976, "volume": 12667.0}, {"date": "1993-06-29", "close": 20.49823392, "volume": 13831.0}, {"date": "1993-06-30", "close": 20.78694144, "volume": 20200.0}, {"date": "1993-07-01", "close": 20.97941312, "volume": 68633.0}, {"date": "1993-07-02", "close": 20.2095264, "volume": 6526.0}, {"date": "1993-07-05", "close": 19.92081888, "volume": 5642.0}, {"date": "1993-07-06", "close": 19.92081888, "volume": null}, {"date": "1993-07-07", "close": 20.40199808, "volume": 14828.0}, {"date": "1993-07-08", "close": 20.78694144, "volume": 13986.0}, {"date": "1993-07-09", "close": 20.78694144, "volume": 6411.0}, {"date": "1993-07-12", "close": 21.46059232, "volume": 14423.0}, {"date": "1993-07-13", "close": 21.653064, "volume": 5237.0}, {"date": "1993-07-14", "close": 21.55682816, "volume": 5466.0}, {"date": "1993-07-15", "close": 22.1342432, "volume": 8396.0}, {"date": "1993-07-16", "close": 21.94177152, "volume": 7928.0}, {"date": "1993-07-19", "close": 21.94177152, "volume": 8988.0}, {"date": "1993-07-20", "close": 22.03800736, "volume": 42292.0}, {"date": "1993-07-21", "close": 22.6154224, "volume": 24887.0}, {"date": "1993-07-22", "close": 23.19283744, "volume": 31298.0}, {"date": "1993-07-23", "close": 23.0966016, "volume": 16709.0}, {"date": "1993-07-26", "close": 22.6154224, "volume": 25396.0}, {"date": "1993-07-27", "close": 21.94177152, "volume": 2151.0}, {"date": "1993-07-28", "close": 21.74929984, "volume": 11545.0}, {"date": "1993-07-29", "close": 21.74929984, "volume": 22881.0}, {"date": "1993-07-30", "close": 22.1342432, "volume": 25063.0}, {"date": "1993-08-02", "close": 21.74929984, "volume": 9477.0}, {"date": "1993-08-03", "close": 22.23047904, "volume": 12677.0}, {"date": "1993-08-04", "close": 23.0966016, "volume": 10516.0}, {"date": "1993-08-05", "close": 23.28907328, "volume": 53047.0}, {"date": "1993-08-06", "close": 22.6154224, "volume": 4562.0}, {"date": "1993-08-09", "close": 23.28907328, "volume": 4323.0}, {"date": "1993-08-10", "close": 22.90412992, "volume": 4167.0}, {"date": "1993-08-11", "close": 23.0966016, "volume": 32878.0}, {"date": "1993-08-12", "close": 23.19283744, "volume": 27578.0}, {"date": "1993-08-13", "close": 23.0966016, "volume": 31194.0}, {"date": "1993-08-16", "close": 23.28907328, "volume": 3751.0}, {"date": "1993-08-17", "close": 23.0966016, "volume": 5549.0}, {"date": "1993-08-18", "close": 23.77025248, "volume": 4364.0}, {"date": "1993-08-19", "close": 23.86648832, "volume": 10952.0}, {"date": "1993-08-20", "close": 23.38530912, "volume": 15410.0}, {"date": "1993-08-23", "close": 22.90412992, "volume": 1642.0}, {"date": "1993-08-24", "close": 22.51918656, "volume": 4312.0}, {"date": "1993-08-25", "close": 22.6154224, "volume": 60393.0}, {"date": "1993-08-26", "close": 22.1342432, "volume": 18642.0}, {"date": "1993-08-27", "close": 22.1342432, "volume": 4343.0}, {"date": "1993-08-30", "close": 22.1342432, "volume": 137724.0}, {"date": "1993-08-31", "close": 22.1342432, "volume": 33387.0}, {"date": "1993-09-01", "close": 22.1342432, "volume": 5362.0}, {"date": "1993-09-02", "close": 21.07564896, "volume": 7378.0}, {"date": "1993-09-03", "close": 20.2095264, "volume": 13384.0}, {"date": "1993-09-06", "close": 19.247168, "volume": 11264.0}, {"date": "1993-09-07", "close": 20.2095264, "volume": 15161.0}, {"date": "1993-09-08", "close": 20.01705472, "volume": 7087.0}, {"date": "1993-09-09", "close": 20.01705472, "volume": 8988.0}, {"date": "1993-09-10", "close": 20.78694144, "volume": 19442.0}, {"date": "1993-09-13", "close": 21.94177152, "volume": 9518.0}, {"date": "1993-09-14", "close": 21.653064, "volume": 14246.0}, {"date": "1993-09-15", "close": 21.46059232, "volume": 18257.0}, {"date": "1993-09-16", "close": 21.1718848, "volume": 4614.0}, {"date": "1993-09-17", "close": 20.40199808, "volume": 5060.0}, {"date": "1993-09-20", "close": 20.01705472, "volume": 4634.0}, {"date": "1993-09-21", "close": 19.34340384, "volume": 18662.0}, {"date": "1993-09-22", "close": 19.247168, "volume": 30810.0}, {"date": "1993-09-23", "close": 19.247168, "volume": 13758.0}, {"date": "1993-09-24", "close": 19.34340384, "volume": 16688.0}, {"date": "1993-09-27", "close": 19.82458304, "volume": 1912.0}, {"date": "1993-09-28", "close": 19.7283472, "volume": 1340.0}, {"date": "1993-09-29", "close": 19.7283472, "volume": 19463.0}, {"date": "1993-09-30", "close": 20.59446976, "volume": 4645.0}, {"date": "1993-10-01", "close": 22.6154224, "volume": 8770.0}, {"date": "1993-10-04", "close": 23.38530912, "volume": 1891.0}, {"date": "1993-10-05", "close": 24.5401392, "volume": 136924.0}, {"date": "1993-10-06", "close": 24.44390336, "volume": 17571.0}, {"date": "1993-10-07", "close": 23.77025248, "volume": 7845.0}, {"date": "1993-10-08", "close": 23.0966016, "volume": 9227.0}, {"date": "1993-10-11", "close": 23.00036576, "volume": 4562.0}, {"date": "1993-10-12", "close": 22.1342432, "volume": 9373.0}, {"date": "1993-10-13", "close": 21.55682816, "volume": 7430.0}, {"date": "1993-10-14", "close": 22.1342432, "volume": 3907.0}, {"date": "1993-10-15", "close": 21.1718848, "volume": 199697.0}, {"date": "1993-10-18", "close": 21.94177152, "volume": 3263.0}, {"date": "1993-10-19", "close": 20.6907056, "volume": 2463.0}, {"date": "1993-10-20", "close": 20.30576224, "volume": 111497.0}, {"date": "1993-10-21", "close": 20.78694144, "volume": 75814.0}, {"date": "1993-10-22", "close": 21.1718848, "volume": 3491.0}, {"date": "1993-10-25", "close": 21.1718848, "volume": 2858.0}, {"date": "1993-10-26", "close": 21.1718848, "volume": 1766.0}, {"date": "1993-10-27", "close": 21.36435648, "volume": 7461.0}, {"date": "1993-10-28", "close": 22.90412992, "volume": 20045.0}, {"date": "1993-10-29", "close": 24.34766752, "volume": 79897.0}, {"date": "1993-11-01", "close": 25.0213184, "volume": 27765.0}, {"date": "1993-11-02", "close": 25.0213184, "volume": 18195.0}, {"date": "1993-11-03", "close": 23.5777808, "volume": 75554.0}, {"date": "1993-11-04", "close": 23.5777808, "volume": 29739.0}, {"date": "1993-11-05", "close": 23.5777808, "volume": 25780.0}, {"date": "1993-11-08", "close": 23.0966016, "volume": 11233.0}, {"date": "1993-11-09", "close": 23.5777808, "volume": 18288.0}, {"date": "1993-11-10", "close": 24.05896, "volume": 27879.0}, {"date": "1993-11-11", "close": 24.25143168, "volume": 9103.0}, {"date": "1993-11-12", "close": 22.6154224, "volume": 389678.0}, {"date": "1993-11-15", "close": 21.653064, "volume": 187124.0}, {"date": "1993-11-16", "close": 21.36435648, "volume": 4634.0}, {"date": "1993-11-17", "close": 22.32671488, "volume": 34301.0}, {"date": "1993-11-18", "close": 22.32671488, "volume": 119737.0}, {"date": "1993-11-19", "close": 22.1342432, "volume": 16449.0}, {"date": "1993-11-22", "close": 21.653064, "volume": 4146.0}, {"date": "1993-11-23", "close": 21.1718848, "volume": 11825.0}, {"date": "1993-11-24", "close": 21.1718848, "volume": 4915.0}, {"date": "1993-11-25", "close": 21.1718848, "volume": 1663.0}, {"date": "1993-11-26", "close": 21.653064, "volume": 4375.0}, {"date": "1993-11-29", "close": 20.97941312, "volume": 10266.0}, {"date": "1993-11-30", "close": 21.46059232, "volume": 10225.0}, {"date": "1993-12-01", "close": 21.1718848, "volume": 2213.0}, {"date": "1993-12-02", "close": 21.1718848, "volume": 1777.0}, {"date": "1993-12-03", "close": 21.1718848, "volume": 1808.0}, {"date": "1993-12-06", "close": 21.1718848, "volume": 2712.0}, {"date": "1993-12-07", "close": 21.1718848, "volume": 4375.0}, {"date": "1993-12-08", "close": 21.07564896, "volume": 5798.0}, {"date": "1993-12-09", "close": 20.78694144, "volume": 7606.0}, {"date": "1993-12-10", "close": 19.43963968, "volume": 18870.0}, {"date": "1993-12-13", "close": 19.43963968, "volume": 41035.0}, {"date": "1993-12-14", "close": 20.2095264, "volume": 2504.0}, {"date": "1993-12-15", "close": 20.2095264, "volume": 11451.0}, {"date": "1993-12-16", "close": 20.2095264, "volume": 5705.0}, {"date": "1993-12-17", "close": 20.2095264, "volume": 11763.0}, {"date": "1993-12-20", "close": 19.82458304, "volume": 19379.0}, {"date": "1993-12-21", "close": 20.2095264, "volume": 146276.0}, {"date": "1993-12-22", "close": 19.34340384, "volume": 16054.0}, {"date": "1993-12-23", "close": 19.43963968, "volume": 12334.0}, {"date": "1993-12-24", "close": 20.01705472, "volume": 30114.0}, {"date": "1993-12-27", "close": 20.01705472, "volume": null}, {"date": "1993-12-28", "close": 20.01705472, "volume": null}, {"date": "1993-12-29", "close": 20.01705472, "volume": 10485.0}, {"date": "1993-12-30", "close": 20.01705472, "volume": 38873.0}, {"date": "1993-12-31", "close": 20.2095264, "volume": 68457.0}, {"date": "1994-01-03", "close": 20.2095264, "volume": null}, {"date": "1994-01-04", "close": 20.2095264, "volume": 125670.0}, {"date": "1994-01-05", "close": 22.42295072, "volume": 132882.0}, {"date": "1994-01-06", "close": 23.00036576, "volume": 187799.0}, {"date": "1994-01-07", "close": 22.1342432, "volume": 60424.0}, {"date": "1994-01-10", "close": 22.6154224, "volume": 39237.0}, {"date": "1994-01-11", "close": 23.28907328, "volume": 87473.0}, {"date": "1994-01-12", "close": 22.6154224, "volume": 36130.0}, {"date": "1994-01-13", "close": 23.0966016, "volume": 62305.0}, {"date": "1994-01-14", "close": 22.80789408, "volume": 113980.0}, {"date": "1994-01-17", "close": 23.0966016, "volume": 39538.0}, {"date": "1994-01-18", "close": 23.0966016, "volume": 14766.0}, {"date": "1994-01-19", "close": 22.42295072, "volume": 28960.0}, {"date": "1994-01-20", "close": 23.00036576, "volume": 57983.0}, {"date": "1994-01-21", "close": 23.38530912, "volume": 95339.0}, {"date": "1994-01-24", "close": 23.38530912, "volume": 19567.0}, {"date": "1994-01-25", "close": 23.0966016, "volume": 70608.0}, {"date": "1994-01-26", "close": 23.0966016, "volume": null}, {"date": "1994-01-27", "close": 23.48154496, "volume": 44609.0}, {"date": "1994-01-28", "close": 23.38530912, "volume": 33532.0}, {"date": "1994-01-31", "close": 23.48154496, "volume": 68862.0}, {"date": "1994-02-01", "close": 22.32671488, "volume": 41232.0}, {"date": "1994-02-02", "close": 22.32671488, "volume": 7617.0}, {"date": "1994-02-03", "close": 21.36435648, "volume": 62762.0}, {"date": "1994-02-04", "close": 21.46059232, "volume": 40723.0}, {"date": "1994-02-07", "close": 21.1718848, "volume": 22175.0}, {"date": "1994-02-08", "close": 21.1718848, "volume": 30706.0}, {"date": "1994-02-09", "close": 21.46059232, "volume": 45108.0}, {"date": "1994-02-10", "close": 20.97941312, "volume": 21915.0}, {"date": "1994-02-11", "close": 20.88317728, "volume": 7398.0}, {"date": "1994-02-14", "close": 20.88317728, "volume": 28129.0}, {"date": "1994-02-15", "close": 20.6907056, "volume": 11856.0}, {"date": "1994-02-16", "close": 20.2095264, "volume": 38115.0}, {"date": "1994-02-17", "close": 19.7283472, "volume": 52590.0}, {"date": "1994-02-18", "close": 19.7283472, "volume": 50272.0}, {"date": "1994-02-21", "close": 19.53587552, "volume": 8926.0}, {"date": "1994-02-22", "close": 19.7283472, "volume": 29241.0}, {"date": "1994-02-23", "close": 20.30576224, "volume": 11306.0}, {"date": "1994-02-24", "close": 20.40199808, "volume": 15026.0}, {"date": "1994-02-25", "close": 20.01705472, "volume": 21208.0}, {"date": "1994-02-28", "close": 21.1718848, "volume": 5258.0}, {"date": "1994-03-01", "close": 20.40199808, "volume": 21478.0}, {"date": "1994-03-02", "close": 19.82458304, "volume": 8064.0}, {"date": "1994-03-03", "close": 19.247168, "volume": 104784.0}, {"date": "1994-03-04", "close": 18.57351712, "volume": 33335.0}, {"date": "1994-03-07", "close": 19.247168, "volume": 12272.0}, {"date": "1994-03-08", "close": 19.247168, "volume": 30020.0}, {"date": "1994-03-09", "close": 19.43963968, "volume": 9851.0}, {"date": "1994-03-10", "close": 19.82458304, "volume": 8032.0}, {"date": "1994-03-11", "close": 19.247168, "volume": 15483.0}, {"date": "1994-03-14", "close": 19.7283472, "volume": 4531.0}, {"date": "1994-03-15", "close": 18.47728128, "volume": 29417.0}, {"date": "1994-03-16", "close": 18.2848096, "volume": 26435.0}, {"date": "1994-03-17", "close": 18.47728128, "volume": 15691.0}, {"date": "1994-03-18", "close": 19.43963968, "volume": 18798.0}, {"date": "1994-03-21", "close": 19.247168, "volume": 5611.0}, {"date": "1994-03-22", "close": 18.66975296, "volume": 13810.0}, {"date": "1994-03-23", "close": 19.34340384, "volume": 54200.0}, {"date": "1994-03-24", "close": 19.34340384, "volume": 28773.0}, {"date": "1994-03-25", "close": 19.05469632, "volume": 13197.0}, {"date": "1994-03-28", "close": 18.7659888, "volume": 30768.0}, {"date": "1994-03-29", "close": 18.86222464, "volume": 13321.0}, {"date": "1994-03-30", "close": 18.47728128, "volume": 10048.0}, {"date": "1994-03-31", "close": 18.57351712, "volume": 10516.0}, {"date": "1994-04-01", "close": 18.57351712, "volume": null}, {"date": "1994-04-04", "close": 18.57351712, "volume": null}, {"date": "1994-04-05", "close": 17.99610208, "volume": 28960.0}, {"date": "1994-04-06", "close": 18.09233792, "volume": 2411.0}, {"date": "1994-04-07", "close": 18.2848096, "volume": 2037.0}, {"date": "1994-04-08", "close": 18.09233792, "volume": 6276.0}, {"date": "1994-04-11", "close": 17.3224512, "volume": 7108.0}, {"date": "1994-04-12", "close": 16.841272, "volume": 1850.0}, {"date": "1994-04-13", "close": 16.841272, "volume": 26103.0}, {"date": "1994-04-14", "close": 16.55256448, "volume": 22268.0}, {"date": "1994-04-15", "close": 16.74503616, "volume": 4624.0}, {"date": "1994-04-18", "close": 16.55256448, "volume": 3512.0}, {"date": "1994-04-19", "close": 16.3600928, "volume": 1974.0}, {"date": "1994-04-20", "close": 15.8789136, "volume": 6255.0}, {"date": "1994-04-21", "close": 15.3977344, "volume": 8115.0}, {"date": "1994-04-22", "close": 15.8789136, "volume": 10630.0}, {"date": "1994-04-25", "close": 15.8789136, "volume": null}, {"date": "1994-04-26", "close": 14.62784768, "volume": 15223.0}, {"date": "1994-04-27", "close": 15.10902688, "volume": 73247.0}, {"date": "1994-04-28", "close": 15.3977344, "volume": 28815.0}, {"date": "1994-04-29", "close": 15.20526272, "volume": 16719.0}, {"date": "1994-05-02", "close": 14.9165552, "volume": 26248.0}, {"date": "1994-05-03", "close": 15.10902688, "volume": 4718.0}, {"date": "1994-05-04", "close": 14.9165552, "volume": 55385.0}, {"date": "1994-05-05", "close": 15.10902688, "volume": 13249.0}, {"date": "1994-05-06", "close": 17.8036304, "volume": 11503.0}, {"date": "1994-05-09", "close": 19.247168, "volume": 109741.0}, {"date": "1994-05-10", "close": 18.7659888, "volume": 9259.0}, {"date": "1994-05-11", "close": 18.66975296, "volume": 21156.0}, {"date": "1994-05-12", "close": 17.12997952, "volume": 20128.0}, {"date": "1994-05-13", "close": 16.3600928, "volume": 12189.0}, {"date": "1994-05-16", "close": 16.55256448, "volume": 3304.0}, {"date": "1994-05-17", "close": 15.8789136, "volume": 58980.0}, {"date": "1994-05-18", "close": 16.3600928, "volume": 32587.0}, {"date": "1994-05-19", "close": 16.3600928, "volume": 1320.0}, {"date": "1994-05-20", "close": 16.16762112, "volume": 11503.0}, {"date": "1994-05-23", "close": 16.3600928, "volume": 37128.0}, {"date": "1994-05-24", "close": 15.8789136, "volume": 11565.0}, {"date": "1994-05-25", "close": 15.49397024, "volume": 9020.0}, {"date": "1994-05-26", "close": 15.68644192, "volume": 6827.0}, {"date": "1994-05-27", "close": 15.8789136, "volume": 21458.0}, {"date": "1994-05-30", "close": 15.8789136, "volume": 9113.0}, {"date": "1994-05-31", "close": 15.59020608, "volume": 13571.0}, {"date": "1994-06-01", "close": 15.8789136, "volume": 94549.0}, {"date": "1994-06-02", "close": 15.68644192, "volume": 16771.0}, {"date": "1994-06-03", "close": 14.9165552, "volume": 6224.0}, {"date": "1994-06-06", "close": 14.9165552, "volume": 15805.0}, {"date": "1994-06-07", "close": 15.3977344, "volume": 22206.0}, {"date": "1994-06-08", "close": 15.59020608, "volume": 41305.0}, {"date": "1994-06-09", "close": 15.59020608, "volume": 75544.0}, {"date": "1994-06-10", "close": 15.20526272, "volume": 13041.0}, {"date": "1994-06-13", "close": 15.20526272, "volume": null}, {"date": "1994-06-14", "close": 15.59020608, "volume": 36036.0}, {"date": "1994-06-15", "close": 16.64880032, "volume": 56580.0}, {"date": "1994-06-16", "close": 16.74503616, "volume": 90683.0}, {"date": "1994-06-17", "close": 16.64880032, "volume": 41637.0}, {"date": "1994-06-20", "close": 15.49397024, "volume": 22175.0}, {"date": "1994-06-21", "close": 15.20526272, "volume": 29667.0}, {"date": "1994-06-22", "close": 15.3977344, "volume": 86350.0}, {"date": "1994-06-23", "close": 15.10902688, "volume": 12043.0}, {"date": "1994-06-24", "close": 15.01279104, "volume": 6640.0}, {"date": "1994-06-27", "close": 12.9918384, "volume": 27048.0}, {"date": "1994-06-28", "close": 14.24290432, "volume": 49524.0}, {"date": "1994-06-29", "close": 13.56925344, "volume": 47685.0}, {"date": "1994-06-30", "close": 13.56925344, "volume": 55634.0}, {"date": "1994-07-01", "close": 13.85796096, "volume": 44048.0}, {"date": "1994-07-04", "close": 14.14666848, "volume": 10537.0}, {"date": "1994-07-05", "close": 14.33914016, "volume": 40723.0}, {"date": "1994-07-06", "close": 14.33914016, "volume": 15109.0}, {"date": "1994-07-07", "close": 13.9541968, "volume": 25843.0}, {"date": "1994-07-08", "close": 13.9541968, "volume": 9352.0}, {"date": "1994-07-11", "close": 13.66548928, "volume": 53379.0}, {"date": "1994-07-12", "close": 13.4730176, "volume": 69693.0}, {"date": "1994-07-13", "close": 13.85796096, "volume": 8573.0}, {"date": "1994-07-14", "close": 13.9541968, "volume": 44422.0}, {"date": "1994-07-15", "close": 14.435376, "volume": 56382.0}, {"date": "1994-07-18", "close": 14.33914016, "volume": 22954.0}, {"date": "1994-07-19", "close": 14.14666848, "volume": 8801.0}, {"date": "1994-07-20", "close": 14.33914016, "volume": 8718.0}, {"date": "1994-07-21", "close": 13.76172512, "volume": 12677.0}, {"date": "1994-07-22", "close": 13.28054592, "volume": 273536.0}, {"date": "1994-07-25", "close": 13.08807424, "volume": 17114.0}, {"date": "1994-07-26", "close": 13.37678176, "volume": 58377.0}, {"date": "1994-07-27", "close": 15.10902688, "volume": 134971.0}, {"date": "1994-07-28", "close": 14.9165552, "volume": 130741.0}, {"date": "1994-07-29", "close": 15.10902688, "volume": 54834.0}, {"date": "1994-08-01", "close": 15.30149856, "volume": 37896.0}, {"date": "1994-08-02", "close": 15.8789136, "volume": 73143.0}, {"date": "1994-08-03", "close": 15.10902688, "volume": 22195.0}, {"date": "1994-08-04", "close": 15.78267776, "volume": 28991.0}, {"date": "1994-08-05", "close": 15.3977344, "volume": 27329.0}, {"date": "1994-08-08", "close": 15.97514944, "volume": 77175.0}, {"date": "1994-08-09", "close": 16.841272, "volume": 65599.0}, {"date": "1994-08-10", "close": 17.70739456, "volume": 99433.0}, {"date": "1994-08-11", "close": 17.3224512, "volume": 103080.0}, {"date": "1994-08-12", "close": 17.12997952, "volume": 35164.0}, {"date": "1994-08-15", "close": 16.841272, "volume": 8677.0}, {"date": "1994-08-16", "close": 16.55256448, "volume": 5705.0}, {"date": "1994-08-17", "close": 17.12997952, "volume": 22331.0}, {"date": "1994-08-18", "close": 16.93750784, "volume": 6131.0}, {"date": "1994-08-19", "close": 16.93750784, "volume": 1237.0}, {"date": "1994-08-22", "close": 16.74503616, "volume": 3969.0}, {"date": "1994-08-23", "close": 16.74503616, "volume": 17249.0}, {"date": "1994-08-24", "close": 16.16762112, "volume": 48651.0}, {"date": "1994-08-25", "close": 16.3600928, "volume": 10277.0}, {"date": "1994-08-26", "close": 16.16762112, "volume": 5642.0}, {"date": "1994-08-29", "close": 16.3600928, "volume": 14184.0}, {"date": "1994-08-30", "close": 16.841272, "volume": 18081.0}, {"date": "1994-08-31", "close": 18.66975296, "volume": 174041.0}, {"date": "1994-09-01", "close": 18.7659888, "volume": 78328.0}, {"date": "1994-09-02", "close": 18.66975296, "volume": 24118.0}, {"date": "1994-09-05", "close": 18.7659888, "volume": 21530.0}, {"date": "1994-09-06", "close": 19.247168, "volume": 9487.0}, {"date": "1994-09-07", "close": 20.2095264, "volume": 37637.0}, {"date": "1994-09-08", "close": 19.82458304, "volume": 112598.0}, {"date": "1994-09-09", "close": 20.01705472, "volume": 18953.0}, {"date": "1994-09-12", "close": 19.05469632, "volume": 36400.0}, {"date": "1994-09-13", "close": 18.47728128, "volume": 36421.0}, {"date": "1994-09-14", "close": 18.2848096, "volume": 74951.0}, {"date": "1994-09-15", "close": 18.09233792, "volume": 47082.0}, {"date": "1994-09-16", "close": 18.09233792, "volume": 25354.0}, {"date": "1994-09-19", "close": 18.09233792, "volume": 23775.0}, {"date": "1994-09-20", "close": 18.09233792, "volume": 8583.0}, {"date": "1994-09-21", "close": 17.8036304, "volume": 15909.0}, {"date": "1994-09-22", "close": 17.89986624, "volume": 8895.0}, {"date": "1994-09-23", "close": 18.09233792, "volume": 71647.0}, {"date": "1994-09-26", "close": 17.99610208, "volume": 1143.0}, {"date": "1994-09-27", "close": 17.8036304, "volume": 1922.0}, {"date": "1994-09-28", "close": 17.61115872, "volume": 6391.0}, {"date": "1994-09-29", "close": 17.8036304, "volume": 790.0}, {"date": "1994-09-30", "close": 17.70739456, "volume": 15254.0}, {"date": "1994-10-03", "close": 17.8036304, "volume": 21094.0}, {"date": "1994-10-04", "close": 16.93750784, "volume": 3834.0}, {"date": "1994-10-05", "close": 16.74503616, "volume": 19348.0}, {"date": "1994-10-06", "close": 16.74503616, "volume": 8147.0}, {"date": "1994-10-07", "close": 17.3224512, "volume": 322.0}, {"date": "1994-10-10", "close": 17.3224512, "volume": 57619.0}, {"date": "1994-10-11", "close": 17.12997952, "volume": 18174.0}, {"date": "1994-10-12", "close": 17.3224512, "volume": 13862.0}, {"date": "1994-10-13", "close": 17.41868704, "volume": 37387.0}, {"date": "1994-10-14", "close": 17.70739456, "volume": 97219.0}, {"date": "1994-10-17", "close": 18.09233792, "volume": 58128.0}, {"date": "1994-10-18", "close": 18.2848096, "volume": 152043.0}, {"date": "1994-10-19", "close": 18.2848096, "volume": 5715.0}, {"date": "1994-10-20", "close": 19.247168, "volume": 103090.0}, {"date": "1994-10-21", "close": 18.86222464, "volume": 142390.0}, {"date": "1994-10-24", "close": 18.47728128, "volume": 19868.0}, {"date": "1994-10-25", "close": 17.89986624, "volume": 32077.0}, {"date": "1994-10-26", "close": 17.61115872, "volume": 7398.0}, {"date": "1994-10-27", "close": 16.841272, "volume": 9300.0}, {"date": "1994-10-28", "close": 17.03374368, "volume": 8687.0}, {"date": "1994-10-31", "close": 17.22621536, "volume": 19909.0}, {"date": "1994-11-01", "close": 17.61115872, "volume": 21624.0}, {"date": "1994-11-02", "close": 18.09233792, "volume": 16730.0}, {"date": "1994-11-03", "close": 17.70739456, "volume": 4229.0}, {"date": "1994-11-04", "close": 17.51492288, "volume": 2442.0}, {"date": "1994-11-07", "close": 17.3224512, "volume": 623.0}, {"date": "1994-11-08", "close": 16.55256448, "volume": 12906.0}, {"date": "1994-11-09", "close": 16.16762112, "volume": 16262.0}, {"date": "1994-11-10", "close": 16.16762112, "volume": 4593.0}, {"date": "1994-11-11", "close": 15.8789136, "volume": 10713.0}, {"date": "1994-11-14", "close": 15.59020608, "volume": 9217.0}, {"date": "1994-11-15", "close": 15.8789136, "volume": 9747.0}, {"date": "1994-11-16", "close": 15.59020608, "volume": 11461.0}, {"date": "1994-11-17", "close": 15.01279104, "volume": 20782.0}, {"date": "1994-11-18", "close": 15.10902688, "volume": 23089.0}, {"date": "1994-11-21", "close": 15.01279104, "volume": 19556.0}, {"date": "1994-11-22", "close": 14.435376, "volume": 2328.0}, {"date": "1994-11-23", "close": 13.9541968, "volume": 88252.0}, {"date": "1994-11-24", "close": 14.435376, "volume": 9975.0}, {"date": "1994-11-25", "close": 14.9165552, "volume": 5310.0}, {"date": "1994-11-28", "close": 14.9165552, "volume": 167401.0}, {"date": "1994-11-29", "close": 14.435376, "volume": 15483.0}, {"date": "1994-11-30", "close": 14.05043264, "volume": 2380.0}, {"date": "1994-12-01", "close": 14.33914016, "volume": 3097.0}, {"date": "1994-12-02", "close": 14.24290432, "volume": 1860.0}, {"date": "1994-12-05", "close": 14.24290432, "volume": 13134.0}, {"date": "1994-12-06", "close": 13.76172512, "volume": 329108.0}, {"date": "1994-12-07", "close": 13.4730176, "volume": 15213.0}, {"date": "1994-12-08", "close": 13.4730176, "volume": 1205.0}, {"date": "1994-12-09", "close": 13.4730176, "volume": 1839.0}, {"date": "1994-12-12", "close": 13.4730176, "volume": 2483.0}, {"date": "1994-12-13", "close": 13.9541968, "volume": 7440.0}, {"date": "1994-12-14", "close": 13.37678176, "volume": 22227.0}, {"date": "1994-12-15", "close": 13.08807424, "volume": 11638.0}, {"date": "1994-12-16", "close": 12.70313088, "volume": 15556.0}, {"date": "1994-12-19", "close": 12.31818752, "volume": 9352.0}, {"date": "1994-12-20", "close": 12.31818752, "volume": 3917.0}, {"date": "1994-12-21", "close": 12.12571584, "volume": 11856.0}, {"date": "1994-12-22", "close": 12.60689504, "volume": 157602.0}, {"date": "1994-12-23", "close": 12.41442336, "volume": 15265.0}, {"date": "1994-12-26", "close": 12.41442336, "volume": null}, {"date": "1994-12-27", "close": 12.41442336, "volume": null}, {"date": "1994-12-28", "close": 12.5106592, "volume": 6245.0}, {"date": "1994-12-29", "close": 12.5106592, "volume": 137787.0}, {"date": "1994-12-30", "close": 12.60689504, "volume": 3159.0}, {"date": "1995-01-02", "close": 12.60689504, "volume": null}, {"date": "1995-01-03", "close": 13.18431008, "volume": 11680.0}, {"date": "1995-01-04", "close": 12.79936672, "volume": 12199.0}, {"date": "1995-01-05", "close": 12.70313088, "volume": 4104.0}, {"date": "1995-01-06", "close": 12.31818752, "volume": 72551.0}, {"date": "1995-01-09", "close": 12.5106592, "volume": 25562.0}, {"date": "1995-01-10", "close": 12.31818752, "volume": 6952.0}, {"date": "1995-01-11", "close": 12.31818752, "volume": 5705.0}, {"date": "1995-01-12", "close": 13.18431008, "volume": 3980.0}, {"date": "1995-01-13", "close": 13.28054592, "volume": 10651.0}, {"date": "1995-01-16", "close": 13.76172512, "volume": 83358.0}, {"date": "1995-01-17", "close": 13.85796096, "volume": 40941.0}, {"date": "1995-01-18", "close": 13.9541968, "volume": 46012.0}, {"date": "1995-01-19", "close": 14.62784768, "volume": 93520.0}, {"date": "1995-01-20", "close": 14.62784768, "volume": 58118.0}, {"date": "1995-01-23", "close": 14.24290432, "volume": 48298.0}, {"date": "1995-01-24", "close": 13.85796096, "volume": 71065.0}, {"date": "1995-01-25", "close": 13.56925344, "volume": 21489.0}, {"date": "1995-01-26", "close": 13.56925344, "volume": null}, {"date": "1995-01-27", "close": 13.28054592, "volume": 30810.0}, {"date": "1995-01-30", "close": 12.79936672, "volume": 22559.0}, {"date": "1995-01-31", "close": 12.79936672, "volume": 19941.0}, {"date": "1995-02-01", "close": 13.08807424, "volume": 13540.0}, {"date": "1995-02-02", "close": 13.08807424, "volume": 7367.0}, {"date": "1995-02-03", "close": 12.89560256, "volume": 25271.0}, {"date": "1995-02-06", "close": 13.56925344, "volume": 45898.0}, {"date": "1995-02-07", "close": 13.28054592, "volume": 3533.0}, {"date": "1995-02-08", "close": 13.37678176, "volume": 8209.0}, {"date": "1995-02-09", "close": 12.9918384, "volume": 35662.0}, {"date": "1995-02-10", "close": 12.60689504, "volume": 13249.0}, {"date": "1995-02-13", "close": 12.70313088, "volume": 9955.0}, {"date": "1995-02-14", "close": 12.5106592, "volume": 18860.0}, {"date": "1995-02-15", "close": 13.28054592, "volume": 26705.0}, {"date": "1995-02-16", "close": 13.66548928, "volume": 19016.0}, {"date": "1995-02-17", "close": 13.08807424, "volume": 23338.0}, {"date": "1995-02-20", "close": 13.08807424, "volume": 7897.0}, {"date": "1995-02-21", "close": 12.9918384, "volume": 11461.0}, {"date": "1995-02-22", "close": 13.85796096, "volume": 8936.0}, {"date": "1995-02-23", "close": 13.76172512, "volume": 4354.0}, {"date": "1995-02-24", "close": 13.9541968, "volume": 8199.0}, {"date": "1995-02-27", "close": 13.76172512, "volume": 4686.0}, {"date": "1995-02-28", "close": 13.76172512, "volume": 5674.0}, {"date": "1995-03-01", "close": 13.85796096, "volume": 3606.0}, {"date": "1995-03-02", "close": 13.9541968, "volume": 2764.0}, {"date": "1995-03-03", "close": 13.28054592, "volume": 17561.0}, {"date": "1995-03-06", "close": 13.18431008, "volume": 30820.0}, {"date": "1995-03-07", "close": 13.08807424, "volume": 14807.0}, {"date": "1995-03-08", "close": 13.08807424, "volume": 16927.0}, {"date": "1995-03-09", "close": 13.18431008, "volume": 36265.0}, {"date": "1995-03-10", "close": 12.9918384, "volume": 16085.0}, {"date": "1995-03-13", "close": 13.08807424, "volume": 16106.0}, {"date": "1995-03-14", "close": 12.5106592, "volume": 6578.0}, {"date": "1995-03-15", "close": 12.9918384, "volume": 18673.0}, {"date": "1995-03-16", "close": 12.9918384, "volume": 12023.0}, {"date": "1995-03-17", "close": 12.89560256, "volume": 13685.0}, {"date": "1995-03-20", "close": 12.89560256, "volume": 25001.0}, {"date": "1995-03-21", "close": 12.79936672, "volume": 11690.0}, {"date": "1995-03-22", "close": 12.5106592, "volume": 12272.0}, {"date": "1995-03-23", "close": 12.9918384, "volume": 7908.0}, {"date": "1995-03-24", "close": 12.9918384, "volume": 19961.0}, {"date": "1995-03-27", "close": 13.08807424, "volume": 6235.0}, {"date": "1995-03-28", "close": 12.5106592, "volume": 3803.0}, {"date": "1995-03-29", "close": 12.5106592, "volume": 13301.0}, {"date": "1995-03-30", "close": 12.60689504, "volume": 6702.0}, {"date": "1995-03-31", "close": 12.79936672, "volume": 32296.0}, {"date": "1995-04-03", "close": 12.79936672, "volume": 1881.0}, {"date": "1995-04-04", "close": 13.56925344, "volume": 13696.0}, {"date": "1995-04-05", "close": 13.28054592, "volume": 42167.0}, {"date": "1995-04-06", "close": 12.5106592, "volume": 21208.0}, {"date": "1995-04-07", "close": 12.60689504, "volume": 13477.0}, {"date": "1995-04-10", "close": 12.5106592, "volume": 50698.0}, {"date": "1995-04-11", "close": 12.41442336, "volume": 6765.0}, {"date": "1995-04-12", "close": 12.5106592, "volume": 26321.0}, {"date": "1995-04-13", "close": 12.5106592, "volume": 25780.0}, {"date": "1995-04-14", "close": 12.5106592, "volume": null}, {"date": "1995-04-17", "close": 12.5106592, "volume": null}, {"date": "1995-04-18", "close": 12.5106592, "volume": 16085.0}, {"date": "1995-04-19", "close": 12.5106592, "volume": 73174.0}, {"date": "1995-04-20", "close": 12.5106592, "volume": 33200.0}, {"date": "1995-04-21", "close": 12.31818752, "volume": 2411.0}, {"date": "1995-04-24", "close": 12.5106592, "volume": 20252.0}, {"date": "1995-04-25", "close": 12.5106592, "volume": null}, {"date": "1995-04-26", "close": 12.5106592, "volume": 38094.0}, {"date": "1995-04-27", "close": 12.5106592, "volume": 60643.0}, {"date": "1995-04-28", "close": 12.31818752, "volume": 6152.0}, {"date": "1995-05-01", "close": 12.5106592, "volume": 8697.0}, {"date": "1995-05-02", "close": 12.9918384, "volume": 15161.0}, {"date": "1995-05-03", "close": 13.4730176, "volume": 43154.0}, {"date": "1995-05-04", "close": 13.4730176, "volume": 4011.0}, {"date": "1995-05-05", "close": 13.4730176, "volume": 19109.0}, {"date": "1995-05-08", "close": 13.4730176, "volume": 22424.0}, {"date": "1995-05-09", "close": 13.4730176, "volume": 6235.0}, {"date": "1995-05-10", "close": 12.9918384, "volume": 8614.0}, {"date": "1995-05-11", "close": 12.70313088, "volume": 13914.0}, {"date": "1995-05-12", "close": 12.9918384, "volume": 3076.0}, {"date": "1995-05-15", "close": 12.70313088, "volume": 1943.0}, {"date": "1995-05-16", "close": 12.60689504, "volume": 2712.0}, {"date": "1995-05-17", "close": 12.79936672, "volume": 12979.0}, {"date": "1995-05-18", "close": 12.12571584, "volume": 16158.0}, {"date": "1995-05-19", "close": 12.5106592, "volume": 56164.0}, {"date": "1995-05-22", "close": 12.41442336, "volume": 25240.0}, {"date": "1995-05-23", "close": 12.79936672, "volume": 24492.0}, {"date": "1995-05-24", "close": 12.70313088, "volume": 81945.0}, {"date": "1995-05-25", "close": 12.70313088, "volume": 4437.0}, {"date": "1995-05-26", "close": 12.5106592, "volume": 41741.0}, {"date": "1995-05-29", "close": 12.70313088, "volume": 34561.0}, {"date": "1995-05-30", "close": 12.22195168, "volume": 26965.0}, {"date": "1995-05-31", "close": 12.5106592, "volume": 8770.0}, {"date": "1995-06-01", "close": 12.5106592, "volume": 5580.0}, {"date": "1995-06-02", "close": 12.12571584, "volume": 3824.0}, {"date": "1995-06-05", "close": 12.12571584, "volume": 74785.0}, {"date": "1995-06-06", "close": 12.02948, "volume": 5684.0}, {"date": "1995-06-07", "close": 12.02948, "volume": 4655.0}, {"date": "1995-06-08", "close": 12.02948, "volume": 25832.0}, {"date": "1995-06-09", "close": 12.02948, "volume": 12147.0}, {"date": "1995-06-12", "close": 12.02948, "volume": null}, {"date": "1995-06-13", "close": 12.02948, "volume": 36473.0}, {"date": "1995-06-14", "close": 11.83700832, "volume": 19691.0}, {"date": "1995-06-15", "close": 11.5483008, "volume": 57536.0}, {"date": "1995-06-16", "close": 11.5483008, "volume": 27214.0}, {"date": "1995-06-19", "close": 11.5483008, "volume": 22673.0}, {"date": "1995-06-20", "close": 11.45206496, "volume": 16615.0}, {"date": "1995-06-21", "close": 11.5483008, "volume": 11326.0}, {"date": "1995-06-22", "close": 11.74077248, "volume": 58086.0}, {"date": "1995-06-23", "close": 11.64453664, "volume": 34156.0}, {"date": "1995-06-26", "close": 11.5483008, "volume": 29667.0}, {"date": "1995-06-27", "close": 11.5483008, "volume": 6048.0}, {"date": "1995-06-28", "close": 11.64453664, "volume": 8032.0}, {"date": "1995-06-29", "close": 11.5483008, "volume": 68976.0}, {"date": "1995-06-30", "close": 11.35582912, "volume": 20045.0}, {"date": "1995-07-03", "close": 11.0671216, "volume": 40962.0}, {"date": "1995-07-04", "close": 10.5859424, "volume": 31631.0}, {"date": "1995-07-05", "close": 11.16335744, "volume": 11908.0}, {"date": "1995-07-06", "close": 10.97088576, "volume": 88699.0}, {"date": "1995-07-07", "close": 11.0671216, "volume": 27474.0}, {"date": "1995-07-10", "close": 11.0671216, "volume": 82994.0}, {"date": "1995-07-11", "close": 11.5483008, "volume": 241750.0}, {"date": "1995-07-12", "close": 11.5483008, "volume": 28430.0}, {"date": "1995-07-13", "close": 11.25959328, "volume": 69392.0}, {"date": "1995-07-14", "close": 11.5483008, "volume": 13664.0}, {"date": "1995-07-17", "close": 11.35582912, "volume": 49275.0}, {"date": "1995-07-18", "close": 11.16335744, "volume": 10214.0}, {"date": "1995-07-19", "close": 10.97088576, "volume": 368449.0}, {"date": "1995-07-20", "close": 10.5859424, "volume": 14994.0}, {"date": "1995-07-21", "close": 10.77841408, "volume": 2047.0}, {"date": "1995-07-24", "close": 11.5483008, "volume": 6640.0}, {"date": "1995-07-25", "close": 11.0671216, "volume": 322.0}, {"date": "1995-07-26", "close": 11.45206496, "volume": 5871.0}, {"date": "1995-07-27", "close": 12.02948, "volume": 29989.0}, {"date": "1995-07-28", "close": 11.83700832, "volume": 69205.0}, {"date": "1995-07-31", "close": 12.02948, "volume": 5819.0}, {"date": "1995-08-01", "close": 11.83700832, "volume": 8760.0}, {"date": "1995-08-02", "close": 12.02948, "volume": 26071.0}, {"date": "1995-08-03", "close": 11.74077248, "volume": 92679.0}, {"date": "1995-08-04", "close": 12.31818752, "volume": 53317.0}, {"date": "1995-08-07", "close": 12.5106592, "volume": 113045.0}, {"date": "1995-08-08", "close": 12.5106592, "volume": 51831.0}, {"date": "1995-08-09", "close": 12.5106592, "volume": 72177.0}, {"date": "1995-08-10", "close": 12.12571584, "volume": 14111.0}, {"date": "1995-08-11", "close": 11.83700832, "volume": 52725.0}, {"date": "1995-08-14", "close": 11.93324416, "volume": 3117.0}, {"date": "1995-08-15", "close": 12.22195168, "volume": 44142.0}, {"date": "1995-08-16", "close": 12.22195168, "volume": 12667.0}, {"date": "1995-08-17", "close": 12.31818752, "volume": 11191.0}, {"date": "1995-08-18", "close": 12.5106592, "volume": 25832.0}, {"date": "1995-08-21", "close": 12.41442336, "volume": 11389.0}, {"date": "1995-08-22", "close": 12.60689504, "volume": 7565.0}, {"date": "1995-08-23", "close": 12.41442336, "volume": 2691.0}, {"date": "1995-08-24", "close": 12.5106592, "volume": 10828.0}, {"date": "1995-08-25", "close": 12.60689504, "volume": 5674.0}, {"date": "1995-08-28", "close": 12.79936672, "volume": 5435.0}, {"date": "1995-08-29", "close": 13.37678176, "volume": 21104.0}, {"date": "1995-08-30", "close": 13.28054592, "volume": 25770.0}, {"date": "1995-08-31", "close": 13.76172512, "volume": 42271.0}, {"date": "1995-09-01", "close": 14.435376, "volume": 82443.0}, {"date": "1995-09-04", "close": 14.72408352, "volume": 12916.0}, {"date": "1995-09-05", "close": 14.72408352, "volume": 28524.0}, {"date": "1995-09-06", "close": 14.72408352, "volume": 13924.0}, {"date": "1995-09-07", "close": 14.435376, "volume": 9414.0}, {"date": "1995-09-08", "close": 14.82031936, "volume": 18257.0}, {"date": "1995-09-11", "close": 15.3977344, "volume": 27703.0}, {"date": "1995-09-12", "close": 15.20526272, "volume": 7440.0}, {"date": "1995-09-13", "close": 15.10902688, "volume": 2338.0}, {"date": "1995-09-14", "close": 15.30149856, "volume": 7097.0}, {"date": "1995-09-15", "close": 15.01279104, "volume": 6609.0}, {"date": "1995-09-18", "close": 15.10902688, "volume": 21510.0}, {"date": "1995-09-19", "close": 14.72408352, "volume": 2754.0}, {"date": "1995-09-20", "close": 14.62784768, "volume": 218.0}, {"date": "1995-09-21", "close": 13.4730176, "volume": 6027.0}, {"date": "1995-09-22", "close": 13.56925344, "volume": 8303.0}, {"date": "1995-09-25", "close": 13.4730176, "volume": 5933.0}, {"date": "1995-09-26", "close": 13.56925344, "volume": 12989.0}, {"date": "1995-09-27", "close": 13.56925344, "volume": 26342.0}, {"date": "1995-09-28", "close": 13.85796096, "volume": 21707.0}, {"date": "1995-09-29", "close": 14.435376, "volume": 60206.0}, {"date": "1995-10-02", "close": 14.05043264, "volume": 9975.0}, {"date": "1995-10-03", "close": 14.05043264, "volume": 17488.0}, {"date": "1995-10-04", "close": 13.37678176, "volume": 199655.0}, {"date": "1995-10-05", "close": 12.70313088, "volume": 2806.0}, {"date": "1995-10-06", "close": 12.41442336, "volume": 10817.0}, {"date": "1995-10-09", "close": 12.22195168, "volume": 2286.0}, {"date": "1995-10-10", "close": 11.0671216, "volume": 17852.0}, {"date": "1995-10-11", "close": 11.25959328, "volume": 27703.0}, {"date": "1995-10-12", "close": 11.74077248, "volume": 12511.0}, {"date": "1995-10-13", "close": 13.28054592, "volume": 3543.0}, {"date": "1995-10-16", "close": 13.4730176, "volume": 12864.0}, {"date": "1995-10-17", "close": 13.4730176, "volume": 4821.0}, {"date": "1995-10-18", "close": 13.4730176, "volume": 22736.0}, {"date": "1995-10-19", "close": 12.9918384, "volume": 5487.0}, {"date": "1995-10-20", "close": 12.12571584, "volume": 15140.0}, {"date": "1995-10-23", "close": 12.5106592, "volume": 14776.0}, {"date": "1995-10-24", "close": 12.31818752, "volume": 7721.0}, {"date": "1995-10-25", "close": 12.5106592, "volume": 3533.0}, {"date": "1995-10-26", "close": 12.5106592, "volume": 956.0}, {"date": "1995-10-27", "close": 11.83700832, "volume": 16792.0}, {"date": "1995-10-30", "close": 12.41442336, "volume": 15607.0}, {"date": "1995-10-31", "close": 12.02948, "volume": 8905.0}, {"date": "1995-11-01", "close": 11.74077248, "volume": 5913.0}, {"date": "1995-11-02", "close": 11.74077248, "volume": 11015.0}, {"date": "1995-11-03", "close": 12.12571584, "volume": 14340.0}, {"date": "1995-11-06", "close": 12.22195168, "volume": 14776.0}, {"date": "1995-11-07", "close": 12.02948, "volume": 800.0}, {"date": "1995-11-08", "close": 12.02948, "volume": 1507.0}, {"date": "1995-11-09", "close": 12.22195168, "volume": 19203.0}, {"date": "1995-11-10", "close": 11.83700832, "volume": 6993.0}, {"date": "1995-11-13", "close": 11.5483008, "volume": 19598.0}, {"date": "1995-11-14", "close": 11.35582912, "volume": 10724.0}, {"date": "1995-11-15", "close": 11.5483008, "volume": 20284.0}, {"date": "1995-11-16", "close": 11.25959328, "volume": 20387.0}, {"date": "1995-11-17", "close": 11.5483008, "volume": 45295.0}, {"date": "1995-11-20", "close": 11.45206496, "volume": 14174.0}, {"date": "1995-11-21", "close": 11.35582912, "volume": 17831.0}, {"date": "1995-11-22", "close": 11.45206496, "volume": 15005.0}, {"date": "1995-11-23", "close": 11.16335744, "volume": 55281.0}, {"date": "1995-11-24", "close": 11.45206496, "volume": 11202.0}, {"date": "1995-11-27", "close": 11.5483008, "volume": 93624.0}, {"date": "1995-11-28", "close": 11.45206496, "volume": 9414.0}, {"date": "1995-11-29", "close": 11.25959328, "volume": 12802.0}, {"date": "1995-11-30", "close": 11.45206496, "volume": 8625.0}, {"date": "1995-12-01", "close": 11.0671216, "volume": 14215.0}, {"date": "1995-12-04", "close": 11.35582912, "volume": 6079.0}, {"date": "1995-12-05", "close": 11.35582912, "volume": 19400.0}, {"date": "1995-12-06", "close": 11.25959328, "volume": 727.0}, {"date": "1995-12-07", "close": 11.16335744, "volume": 6952.0}, {"date": "1995-12-08", "close": 11.0671216, "volume": 266585.0}, {"date": "1995-12-11", "close": 10.97088576, "volume": 4458.0}, {"date": "1995-12-12", "close": 11.16335744, "volume": 1808.0}, {"date": "1995-12-13", "close": 10.97088576, "volume": 44287.0}, {"date": "1995-12-14", "close": 10.39347072, "volume": 60591.0}, {"date": "1995-12-15", "close": 10.1047632, "volume": 87951.0}, {"date": "1995-12-18", "close": 10.1047632, "volume": 202523.0}, {"date": "1995-12-19", "close": 10.20099904, "volume": 25500.0}, {"date": "1995-12-20", "close": 10.77841408, "volume": 14797.0}, {"date": "1995-12-21", "close": 10.77841408, "volume": 29781.0}, {"date": "1995-12-22", "close": 10.48970656, "volume": 38239.0}, {"date": "1995-12-25", "close": 10.48970656, "volume": null}, {"date": "1995-12-26", "close": 10.48970656, "volume": null}, {"date": "1995-12-27", "close": 10.1047632, "volume": 123031.0}, {"date": "1995-12-28", "close": 10.29723488, "volume": 11846.0}, {"date": "1995-12-29", "close": 11.45206496, "volume": 76624.0}, {"date": "1996-01-01", "close": 11.45206496, "volume": null}, {"date": "1996-01-02", "close": 10.5859424, "volume": 44827.0}, {"date": "1996-01-03", "close": 10.39347072, "volume": 21239.0}, {"date": "1996-01-04", "close": 10.48970656, "volume": 14818.0}, {"date": "1996-01-05", "close": 10.48970656, "volume": 15628.0}, {"date": "1996-01-08", "close": 10.5859424, "volume": 13945.0}, {"date": "1996-01-09", "close": 10.5859424, "volume": 6765.0}, {"date": "1996-01-10", "close": 10.20099904, "volume": 4998.0}, {"date": "1996-01-11", "close": 10.48970656, "volume": 2525.0}, {"date": "1996-01-12", "close": 10.48970656, "volume": 55406.0}, {"date": "1996-01-15", "close": 10.48970656, "volume": 30353.0}, {"date": "1996-01-16", "close": 10.29723488, "volume": 19016.0}, {"date": "1996-01-17", "close": 10.29723488, "volume": 12210.0}, {"date": "1996-01-18", "close": 10.20099904, "volume": 8781.0}, {"date": "1996-01-19", "close": 10.29723488, "volume": 9144.0}, {"date": "1996-01-22", "close": 10.29723488, "volume": 5144.0}, {"date": "1996-01-23", "close": 10.20099904, "volume": 16709.0}, {"date": "1996-01-24", "close": 10.00852736, "volume": 8219.0}, {"date": "1996-01-25", "close": 10.29723488, "volume": 30467.0}, {"date": "1996-01-26", "close": 10.29723488, "volume": null}, {"date": "1996-01-29", "close": 10.1047632, "volume": 88481.0}, {"date": "1996-01-30", "close": 9.623584, "volume": 44017.0}, {"date": "1996-01-31", "close": 9.33487648, "volume": 41253.0}, {"date": "1996-02-01", "close": 9.04616896, "volume": 92834.0}, {"date": "1996-02-02", "close": 7.89133888, "volume": 237479.0}, {"date": "1996-02-05", "close": 8.1800464, "volume": 446777.0}, {"date": "1996-02-06", "close": 7.6988672, "volume": 228304.0}, {"date": "1996-02-07", "close": 7.98757472, "volume": 67241.0}, {"date": "1996-02-08", "close": 8.46875392, "volume": 540017.0}, {"date": "1996-02-09", "close": 8.85369728, "volume": 264881.0}, {"date": "1996-02-12", "close": 8.94993312, "volume": 114022.0}, {"date": "1996-02-13", "close": 9.04616896, "volume": 150038.0}, {"date": "1996-02-14", "close": 8.6612256, "volume": 103371.0}, {"date": "1996-02-15", "close": 8.75746144, "volume": 62243.0}, {"date": "1996-02-16", "close": 8.6612256, "volume": 51530.0}, {"date": "1996-02-19", "close": 8.56498976, "volume": 9840.0}, {"date": "1996-02-20", "close": 8.37251808, "volume": 52143.0}, {"date": "1996-02-21", "close": 8.1800464, "volume": 78463.0}, {"date": "1996-02-22", "close": 8.37251808, "volume": 27422.0}, {"date": "1996-02-23", "close": 8.56498976, "volume": 42292.0}, {"date": "1996-02-26", "close": 8.6612256, "volume": 18299.0}, {"date": "1996-02-27", "close": 8.6612256, "volume": 27578.0}, {"date": "1996-02-28", "close": 9.1424048, "volume": 147565.0}, {"date": "1996-02-29", "close": 9.33487648, "volume": 161624.0}, {"date": "1996-03-01", "close": 9.52734816, "volume": 74172.0}, {"date": "1996-03-04", "close": 9.23864064, "volume": 75398.0}, {"date": "1996-03-05", "close": 9.52734816, "volume": 40110.0}, {"date": "1996-03-06", "close": 9.91229152, "volume": 24824.0}, {"date": "1996-03-07", "close": 10.1047632, "volume": 56216.0}, {"date": "1996-03-08", "close": 10.20099904, "volume": 32441.0}, {"date": "1996-03-11", "close": 9.623584, "volume": 36847.0}, {"date": "1996-03-12", "close": 10.29723488, "volume": 30810.0}, {"date": "1996-03-13", "close": 9.91229152, "volume": 31153.0}, {"date": "1996-03-14", "close": 9.623584, "volume": 18746.0}, {"date": "1996-03-15", "close": 9.33487648, "volume": 13612.0}, {"date": "1996-03-18", "close": 9.23864064, "volume": 5040.0}, {"date": "1996-03-19", "close": 9.52734816, "volume": 20460.0}, {"date": "1996-03-20", "close": 9.43111232, "volume": 16304.0}, {"date": "1996-03-21", "close": 9.52734816, "volume": 41668.0}, {"date": "1996-03-22", "close": 9.33487648, "volume": 32316.0}, {"date": "1996-03-25", "close": 9.52734816, "volume": 11233.0}, {"date": "1996-03-26", "close": 9.43111232, "volume": 19722.0}, {"date": "1996-03-27", "close": 9.33487648, "volume": 4842.0}, {"date": "1996-03-28", "close": 8.37251808, "volume": 6671.0}, {"date": "1996-03-29", "close": 7.6988672, "volume": 77154.0}, {"date": "1996-04-01", "close": 8.85369728, "volume": 33865.0}, {"date": "1996-04-02", "close": 9.1424048, "volume": 180723.0}, {"date": "1996-04-03", "close": 9.1424048, "volume": 31922.0}, {"date": "1996-04-04", "close": 8.94993312, "volume": 37865.0}, {"date": "1996-04-05", "close": 8.94993312, "volume": null}, {"date": "1996-04-08", "close": 8.94993312, "volume": null}, {"date": "1996-04-09", "close": 9.1424048, "volume": 11555.0}, {"date": "1996-04-10", "close": 9.04616896, "volume": 1153.0}, {"date": "1996-04-11", "close": 8.94993312, "volume": 3232.0}, {"date": "1996-04-12", "close": 8.75746144, "volume": 22310.0}, {"date": "1996-04-15", "close": 8.46875392, "volume": 86631.0}, {"date": "1996-04-16", "close": 8.46875392, "volume": 77705.0}, {"date": "1996-04-17", "close": 8.46875392, "volume": 39829.0}, {"date": "1996-04-18", "close": 8.27628224, "volume": 32961.0}, {"date": "1996-04-19", "close": 8.46875392, "volume": 9570.0}, {"date": "1996-04-22", "close": 8.85369728, "volume": 8448.0}, {"date": "1996-04-23", "close": 9.1424048, "volume": 35621.0}, {"date": "1996-04-24", "close": 9.04616896, "volume": 17738.0}, {"date": "1996-04-25", "close": 9.04616896, "volume": null}, {"date": "1996-04-26", "close": 8.75746144, "volume": 13030.0}, {"date": "1996-04-29", "close": 8.75746144, "volume": 13446.0}, {"date": "1996-04-30", "close": 8.6612256, "volume": 29074.0}, {"date": "1996-05-01", "close": 8.56498976, "volume": 5435.0}, {"date": "1996-05-02", "close": 8.37251808, "volume": 35725.0}, {"date": "1996-05-03", "close": 8.27628224, "volume": 28035.0}, {"date": "1996-05-06", "close": 8.27628224, "volume": 38333.0}, {"date": "1996-05-07", "close": 8.37251808, "volume": 36504.0}, {"date": "1996-05-08", "close": 8.27628224, "volume": 1289.0}, {"date": "1996-05-09", "close": 8.37251808, "volume": 20606.0}, {"date": "1996-05-10", "close": 8.27628224, "volume": 19660.0}, {"date": "1996-05-13", "close": 8.27628224, "volume": 10641.0}, {"date": "1996-05-14", "close": 8.37251808, "volume": 18309.0}, {"date": "1996-05-15", "close": 8.27628224, "volume": 59770.0}, {"date": "1996-05-16", "close": 8.27628224, "volume": 9934.0}, {"date": "1996-05-17", "close": 8.1800464, "volume": 51613.0}, {"date": "1996-05-20", "close": 8.08381056, "volume": 23307.0}, {"date": "1996-05-21", "close": 8.08381056, "volume": 57141.0}, {"date": "1996-05-22", "close": 8.08381056, "volume": 12511.0}, {"date": "1996-05-23", "close": 7.98757472, "volume": 16470.0}, {"date": "1996-05-24", "close": 7.79510304, "volume": 116381.0}, {"date": "1996-05-27", "close": 7.60263136, "volume": 45544.0}, {"date": "1996-05-28", "close": 7.6988672, "volume": 152802.0}, {"date": "1996-05-29", "close": 8.85369728, "volume": 32722.0}, {"date": "1996-05-30", "close": 9.1424048, "volume": 57546.0}, {"date": "1996-05-31", "close": 11.93324416, "volume": 423127.0}, {"date": "1996-06-03", "close": 10.87464992, "volume": 177948.0}, {"date": "1996-06-04", "close": 10.29723488, "volume": 220739.0}, {"date": "1996-06-05", "close": 10.29723488, "volume": 38073.0}, {"date": "1996-06-06", "close": 10.68217824, "volume": 115601.0}, {"date": "1996-06-07", "close": 10.5859424, "volume": 88314.0}, {"date": "1996-06-10", "close": 10.5859424, "volume": null}, {"date": "1996-06-11", "close": 10.39347072, "volume": 136384.0}, {"date": "1996-06-12", "close": 10.29723488, "volume": 46677.0}, {"date": "1996-06-13", "close": 10.77841408, "volume": 194927.0}, {"date": "1996-06-14", "close": 10.5859424, "volume": 153030.0}, {"date": "1996-06-17", "close": 10.87464992, "volume": 13644.0}, {"date": "1996-06-18", "close": 10.97088576, "volume": 24762.0}, {"date": "1996-06-19", "close": 10.97088576, "volume": 34083.0}, {"date": "1996-06-20", "close": 10.97088576, "volume": 22206.0}, {"date": "1996-06-21", "close": 10.5859424, "volume": 10017.0}, {"date": "1996-06-24", "close": 10.48970656, "volume": 10495.0}, {"date": "1996-06-25", "close": 10.29723488, "volume": 21790.0}, {"date": "1996-06-26", "close": 10.20099904, "volume": 17935.0}, {"date": "1996-06-27", "close": 9.91229152, "volume": 20377.0}, {"date": "1996-06-28", "close": 10.1047632, "volume": 13155.0}, {"date": "1996-07-01", "close": 10.29723488, "volume": 1777.0}, {"date": "1996-07-02", "close": 10.5859424, "volume": 2556.0}, {"date": "1996-07-03", "close": 10.97088576, "volume": 18361.0}, {"date": "1996-07-04", "close": 10.97088576, "volume": 14340.0}, {"date": "1996-07-05", "close": 11.0671216, "volume": 14891.0}, {"date": "1996-07-08", "close": 10.39347072, "volume": 23484.0}, {"date": "1996-07-09", "close": 10.87464992, "volume": 6806.0}, {"date": "1996-07-10", "close": 10.87464992, "volume": 4229.0}, {"date": "1996-07-11", "close": 10.77841408, "volume": 20335.0}, {"date": "1996-07-12", "close": 10.39347072, "volume": 116038.0}, {"date": "1996-07-15", "close": 10.39347072, "volume": 333.0}, {"date": "1996-07-16", "close": 9.81605568, "volume": 10402.0}, {"date": "1996-07-17", "close": 9.623584, "volume": 7918.0}, {"date": "1996-07-18", "close": 10.20099904, "volume": 13914.0}, {"date": "1996-07-19", "close": 10.77841408, "volume": 10256.0}, {"date": "1996-07-22", "close": 10.68217824, "volume": 179652.0}, {"date": "1996-07-23", "close": 10.00852736, "volume": 3408.0}, {"date": "1996-07-24", "close": 9.623584, "volume": 57577.0}, {"date": "1996-07-25", "close": 9.623584, "volume": 2016.0}, {"date": "1996-07-26", "close": 10.00852736, "volume": 1808.0}, {"date": "1996-07-29", "close": 9.623584, "volume": 2380.0}, {"date": "1996-07-30", "close": 9.623584, "volume": 4427.0}, {"date": "1996-07-31", "close": 9.91229152, "volume": 914.0}, {"date": "1996-08-01", "close": 9.91229152, "volume": 1091.0}, {"date": "1996-08-02", "close": 9.81605568, "volume": 5507.0}, {"date": "1996-08-05", "close": 9.71981984, "volume": 9144.0}, {"date": "1996-08-06", "close": 9.71981984, "volume": 6900.0}, {"date": "1996-08-07", "close": 9.71981984, "volume": 3045.0}, {"date": "1996-08-08", "close": 9.623584, "volume": 134139.0}, {"date": "1996-08-09", "close": 10.00852736, "volume": 1351.0}, {"date": "1996-08-12", "close": 9.71981984, "volume": 52829.0}, {"date": "1996-08-13", "close": 9.91229152, "volume": 416.0}, {"date": "1996-08-14", "close": 9.623584, "volume": 7128.0}, {"date": "1996-08-15", "close": 9.91229152, "volume": 3938.0}, {"date": "1996-08-16", "close": 9.623584, "volume": 93967.0}, {"date": "1996-08-19", "close": 10.00852736, "volume": 3003.0}, {"date": "1996-08-20", "close": 9.81605568, "volume": 2671.0}, {"date": "1996-08-21", "close": 9.91229152, "volume": 19120.0}, {"date": "1996-08-22", "close": 9.91229152, "volume": 11981.0}, {"date": "1996-08-23", "close": 9.81605568, "volume": 2016.0}, {"date": "1996-08-26", "close": 9.71981984, "volume": 1798.0}, {"date": "1996-08-27", "close": 9.43111232, "volume": 3336.0}, {"date": "1996-08-28", "close": 9.623584, "volume": 2546.0}, {"date": "1996-08-29", "close": 9.52734816, "volume": 1600.0}, {"date": "1996-08-30", "close": 9.52734816, "volume": 3263.0}, {"date": "1996-09-02", "close": 9.52734816, "volume": 5133.0}, {"date": "1996-09-03", "close": 9.52734816, "volume": 11337.0}, {"date": "1996-09-04", "close": 10.00852736, "volume": 35694.0}, {"date": "1996-09-05", "close": 9.81605568, "volume": 2733.0}, {"date": "1996-09-06", "close": 9.623584, "volume": 1205.0}, {"date": "1996-09-09", "close": 9.71981984, "volume": 2535.0}, {"date": "1996-09-10", "close": 9.623584, "volume": 4032.0}, {"date": "1996-09-11", "close": 9.33487648, "volume": 9040.0}, {"date": "1996-09-12", "close": 9.23864064, "volume": 3336.0}, {"date": "1996-09-13", "close": 8.94993312, "volume": 9321.0}, {"date": "1996-09-16", "close": 9.33487648, "volume": 6941.0}, {"date": "1996-09-17", "close": 9.623584, "volume": 4697.0}, {"date": "1996-09-18", "close": 9.52734816, "volume": 1060.0}, {"date": "1996-09-19", "close": 9.52734816, "volume": 6141.0}, {"date": "1996-09-20", "close": 9.52734816, "volume": 4520.0}, {"date": "1996-09-23", "close": 9.623584, "volume": 28856.0}, {"date": "1996-09-24", "close": 9.52734816, "volume": 23889.0}, {"date": "1996-09-25", "close": 9.623584, "volume": 2837.0}, {"date": "1996-09-26", "close": 9.81605568, "volume": 15223.0}, {"date": "1996-09-27", "close": 11.16335744, "volume": 70265.0}, {"date": "1996-09-30", "close": 10.87464992, "volume": 44069.0}, {"date": "1996-10-01", "close": 10.29723488, "volume": 13186.0}, {"date": "1996-10-02", "close": 10.5859424, "volume": 22840.0}, {"date": "1996-10-03", "close": 10.5859424, "volume": 39455.0}, {"date": "1996-10-04", "close": 10.48970656, "volume": 8386.0}, {"date": "1996-10-07", "close": 10.5859424, "volume": 1351.0}, {"date": "1996-10-08", "close": 10.20099904, "volume": 35465.0}, {"date": "1996-10-09", "close": 9.91229152, "volume": 2483.0}, {"date": "1996-10-10", "close": 10.5859424, "volume": 11804.0}, {"date": "1996-10-11", "close": 10.39347072, "volume": 3294.0}, {"date": "1996-10-14", "close": 10.48970656, "volume": 13207.0}, {"date": "1996-10-15", "close": 10.00852736, "volume": 2483.0}, {"date": "1996-10-16", "close": 9.91229152, "volume": 19483.0}, {"date": "1996-10-17", "close": 10.48970656, "volume": 4510.0}, {"date": "1996-10-18", "close": 10.20099904, "volume": 5861.0}, {"date": "1996-10-21", "close": 10.1047632, "volume": 4950.0}, {"date": "1996-10-22", "close": 9.623584, "volume": 3462.0}, {"date": "1996-10-23", "close": 10.20099904, "volume": 2400.0}, {"date": "1996-10-24", "close": 9.91229152, "volume": 2436.0}, {"date": "1996-10-25", "close": 9.71981984, "volume": 8799.0}, {"date": "1996-10-28", "close": 10.1047632, "volume": 2485.0}, {"date": "1996-10-29", "close": 9.81605568, "volume": 4713.0}, {"date": "1996-10-30", "close": 9.81605568, "volume": 3117.0}, {"date": "1996-10-31", "close": 9.623584, "volume": 1179.0}, {"date": "1996-11-01", "close": 9.623584, "volume": 11696.0}, {"date": "1996-11-04", "close": 9.52734816, "volume": 3117.0}, {"date": "1996-11-05", "close": 9.52734816, "volume": 1455.0}, {"date": "1996-11-06", "close": 9.43111232, "volume": 6174.0}, {"date": "1996-11-07", "close": 8.85369728, "volume": 18827.0}, {"date": "1996-11-08", "close": 8.6612256, "volume": 15078.0}, {"date": "1996-11-11", "close": 8.94993312, "volume": 3637.0}, {"date": "1996-11-12", "close": 9.04616896, "volume": 2878.0}, {"date": "1996-11-13", "close": 8.46875392, "volume": 5206.0}, {"date": "1996-11-14", "close": 8.85369728, "volume": 52530.0}, {"date": "1996-11-15", "close": 9.623584, "volume": 24376.0}, {"date": "1996-11-18", "close": 9.52734816, "volume": 36765.0}, {"date": "1996-11-19", "close": 9.23864064, "volume": 2702.0}, {"date": "1996-11-20", "close": 9.23864064, "volume": 2328.0}, {"date": "1996-11-21", "close": 9.1424048, "volume": 9550.0}, {"date": "1996-11-22", "close": 9.33487648, "volume": 5876.0}, {"date": "1996-11-25", "close": 8.85369728, "volume": 15566.0}, {"date": "1996-11-26", "close": 8.6612256, "volume": 9150.0}, {"date": "1996-11-27", "close": 8.56498976, "volume": 12359.0}, {"date": "1996-11-28", "close": 8.6612256, "volume": 52518.0}, {"date": "1996-11-29", "close": 8.75746144, "volume": 11697.0}, {"date": "1996-12-02", "close": 8.56498976, "volume": 9945.0}, {"date": "1996-12-03", "close": 8.46875392, "volume": 3179.0}, {"date": "1996-12-04", "close": 8.1800464, "volume": 18594.0}, {"date": "1996-12-05", "close": 8.85369728, "volume": 5416.0}, {"date": "1996-12-06", "close": 8.37251808, "volume": 17695.0}, {"date": "1996-12-09", "close": 8.56498976, "volume": 5375.0}, {"date": "1996-12-10", "close": 8.46875392, "volume": 6003.0}, {"date": "1996-12-11", "close": 8.46875392, "volume": 6999.0}, {"date": "1996-12-12", "close": 8.46875392, "volume": 1569.0}, {"date": "1996-12-13", "close": 8.37251808, "volume": 3325.0}, {"date": "1996-12-16", "close": 8.46875392, "volume": 4521.0}, {"date": "1996-12-17", "close": 8.46875392, "volume": 3197.0}, {"date": "1996-12-18", "close": 8.37251808, "volume": 2967.0}, {"date": "1996-12-19", "close": 8.75746144, "volume": 22087.0}, {"date": "1996-12-20", "close": 9.04616896, "volume": 38893.0}, {"date": "1996-12-23", "close": 8.85369728, "volume": 8211.0}, {"date": "1996-12-24", "close": 8.6612256, "volume": 7157.0}, {"date": "1996-12-25", "close": 8.6612256, "volume": null}, {"date": "1996-12-26", "close": 8.6612256, "volume": null}, {"date": "1996-12-27", "close": 8.56498976, "volume": 16938.0}, {"date": "1996-12-30", "close": 9.1424048, "volume": 2980.0}, {"date": "1996-12-31", "close": 9.1424048, "volume": 44568.0}, {"date": "1997-01-01", "close": 9.1424048, "volume": null}, {"date": "1997-01-02", "close": 8.6612256, "volume": 15913.0}, {"date": "1997-01-03", "close": 8.6612256, "volume": 6235.0}, {"date": "1997-01-06", "close": 8.46875392, "volume": 9778.0}, {"date": "1997-01-07", "close": 8.37251808, "volume": 2988.0}, {"date": "1997-01-08", "close": 9.04616896, "volume": 8526.0}, {"date": "1997-01-09", "close": 8.85369728, "volume": 9144.0}, {"date": "1997-01-10", "close": 8.6612256, "volume": 16262.0}, {"date": "1997-01-13", "close": 8.37251808, "volume": 73023.0}, {"date": "1997-01-14", "close": 8.46875392, "volume": 23505.0}, {"date": "1997-01-15", "close": 8.46875392, "volume": 42293.0}, {"date": "1997-01-16", "close": 8.56498976, "volume": 90295.0}, {"date": "1997-01-17", "close": 8.46875392, "volume": 43429.0}, {"date": "1997-01-20", "close": 8.46875392, "volume": 15460.0}, {"date": "1997-01-21", "close": 8.46875392, "volume": 15305.0}, {"date": "1997-01-22", "close": 8.37251808, "volume": 10811.0}, {"date": "1997-01-23", "close": 8.46875392, "volume": 12082.0}, {"date": "1997-01-24", "close": 8.37251808, "volume": 32171.0}, {"date": "1997-01-27", "close": 8.37251808, "volume": null}, {"date": "1997-01-28", "close": 8.46875392, "volume": 28108.0}, {"date": "1997-01-29", "close": 8.46875392, "volume": 20350.0}, {"date": "1997-01-30", "close": 8.6612256, "volume": 3537.0}, {"date": "1997-01-31", "close": 8.75746144, "volume": 7105.0}, {"date": "1997-02-03", "close": 8.56498976, "volume": 14405.0}, {"date": "1997-02-04", "close": 8.37251808, "volume": 28450.0}, {"date": "1997-02-05", "close": 8.37251808, "volume": 2469.0}, {"date": "1997-02-06", "close": 9.1424048, "volume": 96264.0}, {"date": "1997-02-07", "close": 9.52734816, "volume": 224482.0}, {"date": "1997-02-10", "close": 9.52734816, "volume": 28353.0}, {"date": "1997-02-11", "close": 9.1424048, "volume": 19409.0}, {"date": "1997-02-12", "close": 9.1424048, "volume": 2016.0}, {"date": "1997-02-13", "close": 9.23864064, "volume": 9541.0}, {"date": "1997-02-14", "close": 9.04616896, "volume": 8223.0}, {"date": "1997-02-17", "close": 9.81605568, "volume": 21897.0}, {"date": "1997-02-18", "close": 9.43111232, "volume": 14044.0}, {"date": "1997-02-19", "close": 10.1047632, "volume": 50519.0}, {"date": "1997-02-20", "close": 10.5859424, "volume": 30383.0}, {"date": "1997-02-21", "close": 10.77841408, "volume": 38524.0}, {"date": "1997-02-24", "close": 10.77841408, "volume": 33438.0}, {"date": "1997-02-25", "close": 10.39347072, "volume": 4720.0}, {"date": "1997-02-26", "close": 11.0671216, "volume": 20793.0}, {"date": "1997-02-27", "close": 10.5859424, "volume": 80410.0}, {"date": "1997-02-28", "close": 9.91229152, "volume": 31133.0}, {"date": "1997-03-03", "close": 10.1047632, "volume": 20622.0}, {"date": "1997-03-04", "close": 9.91229152, "volume": 10060.0}, {"date": "1997-03-05", "close": 9.81605568, "volume": 30841.0}, {"date": "1997-03-06", "close": 9.71981984, "volume": 5177.0}, {"date": "1997-03-07", "close": 10.00852736, "volume": 27548.0}, {"date": "1997-03-10", "close": 10.87464992, "volume": 17080.0}, {"date": "1997-03-11", "close": 10.29723488, "volume": 10302.0}, {"date": "1997-03-12", "close": 10.39347072, "volume": 6434.0}, {"date": "1997-03-13", "close": 10.68217824, "volume": 11337.0}, {"date": "1997-03-14", "close": 10.1047632, "volume": 11126.0}, {"date": "1997-03-17", "close": 10.1047632, "volume": 16775.0}, {"date": "1997-03-18", "close": 9.623584, "volume": 6182.0}, {"date": "1997-03-19", "close": 9.23864064, "volume": 10323.0}, {"date": "1997-03-20", "close": 9.52734816, "volume": 20701.0}, {"date": "1997-03-21", "close": 9.33487648, "volume": 24076.0}, {"date": "1997-03-24", "close": 9.1424048, "volume": 523.0}, {"date": "1997-03-25", "close": 9.33487648, "volume": 3802.0}, {"date": "1997-03-26", "close": 9.52734816, "volume": 8849.0}, {"date": "1997-03-27", "close": 9.71981984, "volume": 4780.0}, {"date": "1997-03-28", "close": 9.71981984, "volume": null}, {"date": "1997-03-31", "close": 9.71981984, "volume": null}, {"date": "1997-04-01", "close": 9.04616896, "volume": 12976.0}, {"date": "1997-04-02", "close": 9.1424048, "volume": 11025.0}, {"date": "1997-04-03", "close": 8.94993312, "volume": 14959.0}, {"date": "1997-04-04", "close": 9.1424048, "volume": 11396.0}, {"date": "1997-04-07", "close": 9.23864064, "volume": 11393.0}, {"date": "1997-04-08", "close": 9.04616896, "volume": 3403.0}, {"date": "1997-04-09", "close": 9.1424048, "volume": 2081.0}, {"date": "1997-04-10", "close": 9.23864064, "volume": 62.0}, {"date": "1997-04-11", "close": 8.94993312, "volume": 5703.0}, {"date": "1997-04-14", "close": 8.85369728, "volume": 2591.0}, {"date": "1997-04-15", "close": 8.94993312, "volume": 18520.0}, {"date": "1997-04-16", "close": 8.85369728, "volume": 1593.0}, {"date": "1997-04-17", "close": 8.85369728, "volume": 1311.0}, {"date": "1997-04-18", "close": 8.85369728, "volume": 1301.0}, {"date": "1997-04-21", "close": 8.85369728, "volume": 5460.0}, {"date": "1997-04-22", "close": 8.94993312, "volume": 2110.0}, {"date": "1997-04-23", "close": 8.94993312, "volume": 4881.0}, {"date": "1997-04-24", "close": 9.1424048, "volume": 1327.0}, {"date": "1997-04-25", "close": 9.1424048, "volume": null}, {"date": "1997-04-28", "close": 8.94993312, "volume": 1280.0}, {"date": "1997-04-29", "close": 8.94993312, "volume": 4531.0}, {"date": "1997-04-30", "close": 8.75746144, "volume": 5859.0}, {"date": "1997-05-01", "close": 8.75746144, "volume": 10476.0}, {"date": "1997-05-02", "close": 8.85369728, "volume": 4913.0}, {"date": "1997-05-05", "close": 8.75746144, "volume": 3905.0}, {"date": "1997-05-06", "close": 8.75746144, "volume": 5910.0}, {"date": "1997-05-07", "close": 8.56498976, "volume": 2497.0}, {"date": "1997-05-08", "close": 8.27628224, "volume": 3620.0}, {"date": "1997-05-09", "close": 8.37251808, "volume": 2207.0}, {"date": "1997-05-12", "close": 8.37251808, "volume": 3945.0}, {"date": "1997-05-13", "close": 8.27628224, "volume": 4431.0}, {"date": "1997-05-14", "close": 8.37251808, "volume": 845.0}, {"date": "1997-05-15", "close": 8.6612256, "volume": 1734.0}, {"date": "1997-05-16", "close": 8.6612256, "volume": 6285.0}, {"date": "1997-05-19", "close": 8.85369728, "volume": 2481.0}, {"date": "1997-05-20", "close": 8.46875392, "volume": 7107.0}, {"date": "1997-05-21", "close": 8.46875392, "volume": 952.0}, {"date": "1997-05-22", "close": 8.56498976, "volume": 1559.0}, {"date": "1997-05-23", "close": 8.27628224, "volume": 20019.0}, {"date": "1997-05-26", "close": 8.1800464, "volume": 5507.0}, {"date": "1997-05-27", "close": 8.1800464, "volume": 21514.0}, {"date": "1997-05-28", "close": 8.27628224, "volume": 7919.0}, {"date": "1997-05-29", "close": 8.27628224, "volume": 10825.0}, {"date": "1997-05-30", "close": 7.89133888, "volume": 13044.0}, {"date": "1997-06-02", "close": 8.27628224, "volume": 47018.0}, {"date": "1997-06-03", "close": 8.1800464, "volume": 11101.0}, {"date": "1997-06-04", "close": 8.1800464, "volume": 5511.0}, {"date": "1997-06-05", "close": 8.27628224, "volume": 5131.0}, {"date": "1997-06-06", "close": 8.27628224, "volume": 2673.0}, {"date": "1997-06-09", "close": 8.27628224, "volume": null}, {"date": "1997-06-10", "close": 8.08381056, "volume": 5378.0}, {"date": "1997-06-11", "close": 8.08381056, "volume": 3421.0}, {"date": "1997-06-12", "close": 8.08381056, "volume": 9560.0}, {"date": "1997-06-13", "close": 8.08381056, "volume": 5396.0}, {"date": "1997-06-16", "close": 8.08381056, "volume": 14311.0}, {"date": "1997-06-17", "close": 8.08381056, "volume": 9112.0}, {"date": "1997-06-18", "close": 7.89133888, "volume": 18276.0}, {"date": "1997-06-19", "close": 7.98757472, "volume": 21715.0}, {"date": "1997-06-20", "close": 8.08381056, "volume": 88981.0}, {"date": "1997-06-23", "close": 8.46875392, "volume": 89183.0}, {"date": "1997-06-24", "close": 8.85369728, "volume": 8985.0}, {"date": "1997-06-25", "close": 8.37251808, "volume": 5132.0}, {"date": "1997-06-26", "close": 8.46875392, "volume": 114395.0}, {"date": "1997-06-27", "close": 8.46875392, "volume": 33475.0}, {"date": "1997-06-30", "close": 8.46875392, "volume": 39279.0}, {"date": "1997-07-01", "close": 8.46875392, "volume": 38529.0}, {"date": "1997-07-02", "close": 8.27628224, "volume": 14051.0}, {"date": "1997-07-03", "close": 8.56498976, "volume": 10339.0}, {"date": "1997-07-04", "close": 8.27628224, "volume": 7457.0}, {"date": "1997-07-07", "close": 8.27628224, "volume": 30027.0}, {"date": "1997-07-08", "close": 7.98757472, "volume": 55070.0}, {"date": "1997-07-09", "close": 8.08381056, "volume": 35983.0}, {"date": "1997-07-10", "close": 8.1800464, "volume": 19896.0}, {"date": "1997-07-11", "close": 8.46875392, "volume": 2323.0}, {"date": "1997-07-14", "close": 8.46875392, "volume": 2565.0}, {"date": "1997-07-15", "close": 8.27628224, "volume": 4570.0}, {"date": "1997-07-16", "close": 8.37251808, "volume": 2910.0}, {"date": "1997-07-17", "close": 8.1800464, "volume": 25583.0}, {"date": "1997-07-18", "close": 8.27628224, "volume": 24845.0}, {"date": "1997-07-21", "close": 8.1800464, "volume": 7066.0}, {"date": "1997-07-22", "close": 8.08381056, "volume": 3042.0}, {"date": "1997-07-23", "close": 8.08381056, "volume": 3159.0}, {"date": "1997-07-24", "close": 8.08381056, "volume": 2359.0}, {"date": "1997-07-25", "close": 8.1800464, "volume": 8382.0}, {"date": "1997-07-28", "close": 8.1800464, "volume": 212.0}, {"date": "1997-07-29", "close": 8.37251808, "volume": 2864.0}, {"date": "1997-07-30", "close": 8.37251808, "volume": 22360.0}, {"date": "1997-07-31", "close": 8.08381056, "volume": 8014.0}, {"date": "1997-08-01", "close": 8.27628224, "volume": 4320.0}, {"date": "1997-08-04", "close": 8.08381056, "volume": 28015.0}, {"date": "1997-08-05", "close": 8.27628224, "volume": 1987.0}, {"date": "1997-08-06", "close": 8.08381056, "volume": 21724.0}, {"date": "1997-08-07", "close": 7.79510304, "volume": 40797.0}, {"date": "1997-08-08", "close": 7.89133888, "volume": 89450.0}, {"date": "1997-08-11", "close": 7.79510304, "volume": 3089.0}, {"date": "1997-08-12", "close": 7.98757472, "volume": 26306.0}, {"date": "1997-08-13", "close": 7.60263136, "volume": 22335.0}, {"date": "1997-08-14", "close": 7.79510304, "volume": 31927.0}, {"date": "1997-08-15", "close": 8.08381056, "volume": 7375.0}, {"date": "1997-08-18", "close": 7.6988672, "volume": 14393.0}, {"date": "1997-08-19", "close": 7.89133888, "volume": 7405.0}, {"date": "1997-08-20", "close": 7.6988672, "volume": 12201.0}, {"date": "1997-08-21", "close": 7.79510304, "volume": 14749.0}, {"date": "1997-08-22", "close": 7.60263136, "volume": 12282.0}, {"date": "1997-08-25", "close": 7.50639552, "volume": 964.0}, {"date": "1997-08-26", "close": 7.79510304, "volume": 7313.0}, {"date": "1997-08-27", "close": 7.89133888, "volume": 11451.0}, {"date": "1997-08-28", "close": 7.79510304, "volume": 1143.0}, {"date": "1997-08-29", "close": 7.79510304, "volume": 9373.0}, {"date": "1997-09-01", "close": 7.89133888, "volume": 891.0}, {"date": "1997-09-02", "close": 7.89133888, "volume": 5611.0}, {"date": "1997-09-03", "close": 8.1800464, "volume": 4258.0}, {"date": "1997-09-04", "close": 8.08381056, "volume": 7526.0}, {"date": "1997-09-05", "close": 7.98757472, "volume": 18145.0}, {"date": "1997-09-08", "close": 7.89133888, "volume": 21787.0}, {"date": "1997-09-09", "close": 7.89133888, "volume": 3479.0}, {"date": "1997-09-10", "close": 7.89133888, "volume": 5568.0}, {"date": "1997-09-11", "close": 7.60263136, "volume": 5234.0}, {"date": "1997-09-12", "close": 7.217688, "volume": 7558.0}, {"date": "1997-09-15", "close": 7.217688, "volume": 8995.0}, {"date": "1997-09-16", "close": 7.217688, "volume": 17353.0}, {"date": "1997-09-17", "close": 7.217688, "volume": 23415.0}, {"date": "1997-09-18", "close": 7.12145216, "volume": 3377.0}, {"date": "1997-09-19", "close": 7.217688, "volume": 3325.0}, {"date": "1997-09-22", "close": 6.92898048, "volume": 4909.0}, {"date": "1997-09-23", "close": 6.92898048, "volume": 21458.0}, {"date": "1997-09-24", "close": 8.27628224, "volume": 27618.0}, {"date": "1997-09-25", "close": 8.6612256, "volume": 38724.0}, {"date": "1997-09-26", "close": 8.37251808, "volume": 33070.0}, {"date": "1997-09-29", "close": 8.37251808, "volume": 4205.0}, {"date": "1997-09-30", "close": 7.98757472, "volume": 1115.0}, {"date": "1997-10-01", "close": 7.89133888, "volume": 3578.0}, {"date": "1997-10-02", "close": 7.89133888, "volume": 2397.0}, {"date": "1997-10-03", "close": 7.6988672, "volume": 4344.0}, {"date": "1997-10-06", "close": 7.98757472, "volume": 9960.0}, {"date": "1997-10-07", "close": 8.37251808, "volume": 13093.0}, {"date": "1997-10-08", "close": 8.1800464, "volume": 408.0}, {"date": "1997-10-09", "close": 7.98757472, "volume": 8010.0}, {"date": "1997-10-10", "close": 7.98757472, "volume": 2564.0}, {"date": "1997-10-13", "close": 7.89133888, "volume": 8041.0}, {"date": "1997-10-14", "close": 7.89133888, "volume": 13322.0}, {"date": "1997-10-15", "close": 7.89133888, "volume": 20246.0}, {"date": "1997-10-16", "close": 7.60263136, "volume": 11591.0}, {"date": "1997-10-17", "close": 7.50639552, "volume": 2192.0}, {"date": "1997-10-20", "close": 7.50639552, "volume": 3544.0}, {"date": "1997-10-21", "close": 7.60263136, "volume": 2492.0}, {"date": "1997-10-22", "close": 7.50639552, "volume": 7074.0}, {"date": "1997-10-23", "close": 7.6988672, "volume": 5952.0}, {"date": "1997-10-24", "close": 7.41015968, "volume": 13463.0}, {"date": "1997-10-27", "close": 7.02521632, "volume": 10638.0}, {"date": "1997-10-28", "close": 6.2553296, "volume": 12472.0}, {"date": "1997-10-29", "close": 7.02521632, "volume": 22227.0}, {"date": "1997-10-30", "close": 7.02521632, "volume": 3199.0}, {"date": "1997-10-31", "close": 7.31392384, "volume": 4701.0}, {"date": "1997-11-03", "close": 7.31392384, "volume": 4967.0}, {"date": "1997-11-04", "close": 7.41015968, "volume": 1134.0}, {"date": "1997-11-05", "close": 7.41015968, "volume": 5403.0}, {"date": "1997-11-06", "close": 7.217688, "volume": 2644.0}, {"date": "1997-11-07", "close": 7.02521632, "volume": 13841.0}, {"date": "1997-11-10", "close": 7.02521632, "volume": 4085.0}, {"date": "1997-11-11", "close": 7.217688, "volume": 623.0}, {"date": "1997-11-12", "close": 7.02521632, "volume": 5196.0}, {"date": "1997-11-13", "close": 6.7365088, "volume": 10186.0}, {"date": "1997-11-14", "close": 6.83274464, "volume": 6553.0}, {"date": "1997-11-17", "close": 7.02521632, "volume": 9940.0}, {"date": "1997-11-18", "close": 7.12145216, "volume": 42896.0}, {"date": "1997-11-19", "close": 7.217688, "volume": 7893.0}, {"date": "1997-11-20", "close": 7.50639552, "volume": 1559.0}, {"date": "1997-11-21", "close": 7.89133888, "volume": 39329.0}, {"date": "1997-11-24", "close": 7.6988672, "volume": 27597.0}, {"date": "1997-11-25", "close": 7.02521632, "volume": 1103.0}, {"date": "1997-11-26", "close": 7.50639552, "volume": 2182.0}, {"date": "1997-11-27", "close": 7.6988672, "volume": 3470.0}, {"date": "1997-11-28", "close": 7.50639552, "volume": 5641.0}, {"date": "1997-12-01", "close": 7.6988672, "volume": 24128.0}, {"date": "1997-12-02", "close": 7.6988672, "volume": 5787.0}, {"date": "1997-12-03", "close": 7.6988672, "volume": 1133.0}, {"date": "1997-12-04", "close": 7.6988672, "volume": 18439.0}, {"date": "1997-12-05", "close": 7.6988672, "volume": 4676.0}, {"date": "1997-12-08", "close": 7.60263136, "volume": 4729.0}, {"date": "1997-12-09", "close": 7.217688, "volume": 1776.0}, {"date": "1997-12-10", "close": 7.217688, "volume": 5591.0}, {"date": "1997-12-11", "close": 7.02521632, "volume": 4085.0}, {"date": "1997-12-12", "close": 7.12145216, "volume": 922.0}, {"date": "1997-12-15", "close": 7.217688, "volume": 267.0}, {"date": "1997-12-16", "close": 7.31392384, "volume": 2281.0}, {"date": "1997-12-17", "close": 7.50639552, "volume": 2227.0}, {"date": "1997-12-18", "close": 7.50639552, "volume": 8421.0}, {"date": "1997-12-19", "close": 7.217688, "volume": 7753.0}, {"date": "1997-12-22", "close": 6.83274464, "volume": 3221.0}, {"date": "1997-12-23", "close": 7.02521632, "volume": 3515.0}, {"date": "1997-12-24", "close": 6.7365088, "volume": 5007.0}, {"date": "1997-12-25", "close": 6.7365088, "volume": null}, {"date": "1997-12-26", "close": 6.7365088, "volume": null}, {"date": "1997-12-29", "close": 6.7365088, "volume": 3758.0}, {"date": "1997-12-30", "close": 6.64027296, "volume": 29511.0}, {"date": "1997-12-31", "close": 6.64027296, "volume": 17698.0}, {"date": "1998-01-01", "close": 6.64027296, "volume": null}, {"date": "1998-01-02", "close": 6.92898048, "volume": 3799.0}, {"date": "1998-01-05", "close": 7.50639552, "volume": 20227.0}, {"date": "1998-01-06", "close": 7.6988672, "volume": 12733.0}, {"date": "1998-01-07", "close": 7.6988672, "volume": 2686.0}, {"date": "1998-01-08", "close": 7.02521632, "volume": 1860.0}, {"date": "1998-01-09", "close": 7.217688, "volume": 1563.0}, {"date": "1998-01-12", "close": 7.217688, "volume": 2593.0}, {"date": "1998-01-13", "close": 6.83274464, "volume": 911.0}, {"date": "1998-01-14", "close": 7.12145216, "volume": 3117.0}, {"date": "1998-01-15", "close": 6.7365088, "volume": 1000.0}, {"date": "1998-01-16", "close": 6.83274464, "volume": 3138.0}, {"date": "1998-01-19", "close": 6.7365088, "volume": 4104.0}, {"date": "1998-01-20", "close": 6.92898048, "volume": 4691.0}, {"date": "1998-01-21", "close": 6.92898048, "volume": 1389.0}, {"date": "1998-01-22", "close": 7.31392384, "volume": 22722.0}, {"date": "1998-01-23", "close": 7.6988672, "volume": 17639.0}, {"date": "1998-01-26", "close": 7.6988672, "volume": null}, {"date": "1998-01-27", "close": 8.37251808, "volume": 26393.0}, {"date": "1998-01-28", "close": 7.98757472, "volume": 5525.0}, {"date": "1998-01-29", "close": 7.89133888, "volume": 11864.0}, {"date": "1998-01-30", "close": 8.08381056, "volume": 25639.0}, {"date": "1998-02-02", "close": 8.1800464, "volume": 3791.0}, {"date": "1998-02-03", "close": 8.1800464, "volume": 36706.0}, {"date": "1998-02-04", "close": 8.08381056, "volume": 10731.0}, {"date": "1998-02-05", "close": 7.98757472, "volume": 19610.0}, {"date": "1998-02-06", "close": 7.98757472, "volume": 4012.0}, {"date": "1998-02-09", "close": 8.1800464, "volume": 2767.0}, {"date": "1998-02-10", "close": 8.1800464, "volume": 4870.0}, {"date": "1998-02-11", "close": 8.27628224, "volume": 42346.0}, {"date": "1998-02-12", "close": 8.37251808, "volume": 4755.0}, {"date": "1998-02-13", "close": 8.6612256, "volume": 10340.0}, {"date": "1998-02-16", "close": 8.56498976, "volume": 4217.0}, {"date": "1998-02-17", "close": 8.6612256, "volume": 4219.0}, {"date": "1998-02-18", "close": 8.6612256, "volume": 2007.0}, {"date": "1998-02-19", "close": 9.1424048, "volume": 12803.0}, {"date": "1998-02-20", "close": 9.71981984, "volume": 32799.0}, {"date": "1998-02-23", "close": 10.5859424, "volume": 49683.0}, {"date": "1998-02-24", "close": 10.39347072, "volume": 20926.0}, {"date": "1998-02-25", "close": 10.39347072, "volume": 43113.0}, {"date": "1998-02-26", "close": 10.1047632, "volume": 27307.0}, {"date": "1998-02-27", "close": 9.91229152, "volume": 10622.0}, {"date": "1998-03-02", "close": 9.623584, "volume": 3486.0}, {"date": "1998-03-03", "close": 8.75746144, "volume": 17988.0}, {"date": "1998-03-04", "close": 9.1424048, "volume": 2548.0}, {"date": "1998-03-05", "close": 9.23864064, "volume": 6977.0}, {"date": "1998-03-06", "close": 9.623584, "volume": 7825.0}, {"date": "1998-03-09", "close": 9.91229152, "volume": 6093.0}, {"date": "1998-03-10", "close": 9.81605568, "volume": 1849.0}, {"date": "1998-03-11", "close": 9.71981984, "volume": 39136.0}, {"date": "1998-03-12", "close": 9.71981984, "volume": 13046.0}, {"date": "1998-03-13", "close": 9.81605568, "volume": 35385.0}, {"date": "1998-03-16", "close": 10.48970656, "volume": 23900.0}, {"date": "1998-03-17", "close": 10.48970656, "volume": 28308.0}, {"date": "1998-03-18", "close": 10.20099904, "volume": 9485.0}, {"date": "1998-03-19", "close": 9.91229152, "volume": 131.0}, {"date": "1998-03-20", "close": 10.00852736, "volume": 5298.0}, {"date": "1998-03-23", "close": 10.1047632, "volume": 5406.0}, {"date": "1998-03-24", "close": 10.1047632, "volume": 17074.0}, {"date": "1998-03-25", "close": 10.1047632, "volume": 3800.0}, {"date": "1998-03-26", "close": 9.91229152, "volume": 6276.0}, {"date": "1998-03-27", "close": 9.623584, "volume": 6380.0}, {"date": "1998-03-30", "close": 9.623584, "volume": 6686.0}, {"date": "1998-03-31", "close": 9.43111232, "volume": 3243.0}, {"date": "1998-04-01", "close": 9.43111232, "volume": 6500.0}, {"date": "1998-04-02", "close": 10.00852736, "volume": 39401.0}, {"date": "1998-04-03", "close": 10.39347072, "volume": 65327.0}, {"date": "1998-04-06", "close": 10.1047632, "volume": 21106.0}, {"date": "1998-04-07", "close": 9.91229152, "volume": 30484.0}, {"date": "1998-04-08", "close": 9.91229152, "volume": 26688.0}, {"date": "1998-04-09", "close": 9.71981984, "volume": 5128.0}, {"date": "1998-04-10", "close": 9.71981984, "volume": null}, {"date": "1998-04-13", "close": 9.71981984, "volume": null}, {"date": "1998-04-14", "close": 10.00852736, "volume": 15253.0}, {"date": "1998-04-15", "close": 10.00852736, "volume": 7066.0}, {"date": "1998-04-16", "close": 9.91229152, "volume": 12885.0}, {"date": "1998-04-17", "close": 9.91229152, "volume": 5703.0}, {"date": "1998-04-20", "close": 9.623584, "volume": 2740.0}, {"date": "1998-04-21", "close": 9.43111232, "volume": 5097.0}, {"date": "1998-04-22", "close": 9.91229152, "volume": 7769.0}, {"date": "1998-04-23", "close": 9.81605568, "volume": 2887.0}, {"date": "1998-04-24", "close": 9.71981984, "volume": 5434.0}, {"date": "1998-04-27", "close": 9.81605568, "volume": 1405.0}, {"date": "1998-04-28", "close": 9.43111232, "volume": 5069.0}, {"date": "1998-04-29", "close": 9.623584, "volume": 13357.0}, {"date": "1998-04-30", "close": 9.623584, "volume": 3894.0}, {"date": "1998-05-01", "close": 9.623584, "volume": 5641.0}, {"date": "1998-05-04", "close": 9.33487648, "volume": 9223.0}, {"date": "1998-05-05", "close": 9.23864064, "volume": 9037.0}, {"date": "1998-05-06", "close": 8.70934352, "volume": 13829.0}, {"date": "1998-05-07", "close": 8.6612256, "volume": 5913.0}, {"date": "1998-05-08", "close": 9.1424048, "volume": 6538.0}, {"date": "1998-05-11", "close": 9.52734816, "volume": 5649.0}, {"date": "1998-05-12", "close": 9.81605568, "volume": 12203.0}, {"date": "1998-05-13", "close": 9.91229152, "volume": 8118.0}, {"date": "1998-05-14", "close": 10.20099904, "volume": 30180.0}, {"date": "1998-05-15", "close": 10.5859424, "volume": 30600.0}, {"date": "1998-05-18", "close": 10.1047632, "volume": 513.0}, {"date": "1998-05-19", "close": 9.623584, "volume": 2858.0}, {"date": "1998-05-20", "close": 9.91229152, "volume": 8109.0}, {"date": "1998-05-21", "close": 9.91229152, "volume": 18271.0}, {"date": "1998-05-22", "close": 9.81605568, "volume": 10703.0}, {"date": "1998-05-25", "close": 9.81605568, "volume": 11289.0}, {"date": "1998-05-26", "close": 9.81605568, "volume": 2842.0}, {"date": "1998-05-27", "close": 9.43111232, "volume": 6003.0}, {"date": "1998-05-28", "close": 9.623584, "volume": 13241.0}, {"date": "1998-05-29", "close": 10.39347072, "volume": 28911.0}, {"date": "1998-06-01", "close": 9.43111232, "volume": 2389.0}, {"date": "1998-06-02", "close": 9.04616896, "volume": 10198.0}, {"date": "1998-06-03", "close": 9.04616896, "volume": 16022.0}, {"date": "1998-06-04", "close": 9.1424048, "volume": 14215.0}, {"date": "1998-06-05", "close": 9.04616896, "volume": 9493.0}, {"date": "1998-06-08", "close": 9.04616896, "volume": null}, {"date": "1998-06-09", "close": 8.75746144, "volume": 15860.0}, {"date": "1998-06-10", "close": 8.6612256, "volume": 13444.0}, {"date": "1998-06-11", "close": 8.46875392, "volume": 6235.0}, {"date": "1998-06-12", "close": 8.37251808, "volume": 26637.0}, {"date": "1998-06-15", "close": 8.46875392, "volume": 4378.0}, {"date": "1998-06-16", "close": 8.75746144, "volume": 2284.0}, {"date": "1998-06-17", "close": 9.23864064, "volume": 26579.0}, {"date": "1998-06-18", "close": 10.1047632, "volume": 11686.0}, {"date": "1998-06-19", "close": 11.5483008, "volume": 81405.0}, {"date": "1998-06-22", "close": 10.48970656, "volume": 55438.0}, {"date": "1998-06-23", "close": 10.00852736, "volume": 43540.0}, {"date": "1998-06-24", "close": 10.39347072, "volume": 47345.0}, {"date": "1998-06-25", "close": 10.77841408, "volume": 47647.0}, {"date": "1998-06-26", "close": 10.77841408, "volume": 18514.0}, {"date": "1998-06-29", "close": 10.5859424, "volume": 15032.0}, {"date": "1998-06-30", "close": 9.91229152, "volume": 33186.0}, {"date": "1998-07-01", "close": 10.29723488, "volume": 27749.0}, {"date": "1998-07-02", "close": 10.48970656, "volume": 11024.0}, {"date": "1998-07-03", "close": 10.97088576, "volume": 46008.0}, {"date": "1998-07-06", "close": 11.25959328, "volume": 32753.0}, {"date": "1998-07-07", "close": 11.35582912, "volume": 41333.0}, {"date": "1998-07-08", "close": 11.0671216, "volume": 12486.0}, {"date": "1998-07-09", "close": 10.97088576, "volume": 15304.0}, {"date": "1998-07-10", "close": 10.87464992, "volume": 14058.0}, {"date": "1998-07-13", "close": 10.39347072, "volume": 10651.0}, {"date": "1998-07-14", "close": 10.87464992, "volume": 37315.0}, {"date": "1998-07-15", "close": 10.97088576, "volume": 49146.0}, {"date": "1998-07-16", "close": 10.48970656, "volume": 18121.0}, {"date": "1998-07-17", "close": 11.16335744, "volume": 91616.0}, {"date": "1998-07-20", "close": 11.35582912, "volume": 236655.0}, {"date": "1998-07-21", "close": 11.35582912, "volume": 7381484.0}, {"date": "1998-07-22", "close": 10.1047632, "volume": 1358111.0}, {"date": "1998-07-23", "close": 10.1047632, "volume": 61382.0}, {"date": "1998-07-24", "close": 9.43111232, "volume": 112323.0}, {"date": "1998-07-27", "close": 9.33487648, "volume": 39721.0}, {"date": "1998-07-28", "close": 9.23864064, "volume": 43263.0}, {"date": "1998-07-29", "close": 9.43111232, "volume": 159004.0}, {"date": "1998-07-30", "close": 9.52734816, "volume": 19953.0}, {"date": "1998-07-31", "close": 9.623584, "volume": 22195.0}, {"date": "1998-08-03", "close": 8.94993312, "volume": 37037.0}, {"date": "1998-08-04", "close": 8.56498976, "volume": 89516.0}, {"date": "1998-08-05", "close": 8.1800464, "volume": 109539.0}, {"date": "1998-08-06", "close": 7.50639552, "volume": 123416.0}, {"date": "1998-08-07", "close": 7.6988672, "volume": 142335.0}, {"date": "1998-08-10", "close": 8.27628224, "volume": 113312.0}, {"date": "1998-08-11", "close": 7.98757472, "volume": 67893.0}, {"date": "1998-08-12", "close": 7.79510304, "volume": 16897.0}, {"date": "1998-08-13", "close": 7.6988672, "volume": 143167.0}, {"date": "1998-08-14", "close": 7.89133888, "volume": 41783.0}, {"date": "1998-08-17", "close": 7.89133888, "volume": 40507.0}, {"date": "1998-08-18", "close": 7.6988672, "volume": 23899.0}, {"date": "1998-08-19", "close": 7.79510304, "volume": 34122.0}, {"date": "1998-08-20", "close": 7.6988672, "volume": 38648.0}, {"date": "1998-08-21", "close": 7.60263136, "volume": 80112.0}, {"date": "1998-08-24", "close": 7.50639552, "volume": 22271.0}, {"date": "1998-08-25", "close": 7.41015968, "volume": 7889.0}, {"date": "1998-08-26", "close": 7.41015968, "volume": 14371.0}, {"date": "1998-08-27", "close": 7.12145216, "volume": 26809.0}, {"date": "1998-08-28", "close": 7.02521632, "volume": 96401.0}, {"date": "1998-08-31", "close": 6.83274464, "volume": 20483.0}, {"date": "1998-09-01", "close": 6.44780128, "volume": 51485.0}, {"date": "1998-09-02", "close": 6.54403712, "volume": 32324.0}, {"date": "1998-09-03", "close": 6.54403712, "volume": 35819.0}, {"date": "1998-09-04", "close": 6.83274464, "volume": 16989.0}, {"date": "1998-09-07", "close": 6.83274464, "volume": 12942.0}, {"date": "1998-09-08", "close": 6.83274464, "volume": 6828.0}, {"date": "1998-09-09", "close": 6.7365088, "volume": 3804.0}, {"date": "1998-09-10", "close": 6.7365088, "volume": 3741.0}, {"date": "1998-09-11", "close": 6.64027296, "volume": 2837.0}, {"date": "1998-09-14", "close": 6.54403712, "volume": 46248.0}, {"date": "1998-09-15", "close": 6.2553296, "volume": 3795.0}, {"date": "1998-09-16", "close": 6.44780128, "volume": 17273.0}, {"date": "1998-09-17", "close": 6.35156544, "volume": 16583.0}, {"date": "1998-09-18", "close": 6.44780128, "volume": 12569.0}, {"date": "1998-09-21", "close": 6.2553296, "volume": 17101.0}, {"date": "1998-09-22", "close": 6.2553296, "volume": 9456.0}, {"date": "1998-09-23", "close": 6.2553296, "volume": 51954.0}, {"date": "1998-09-24", "close": 6.54403712, "volume": 26692.0}, {"date": "1998-09-25", "close": 6.35156544, "volume": 23310.0}, {"date": "1998-09-28", "close": 6.35156544, "volume": 18196.0}, {"date": "1998-09-29", "close": 6.35156544, "volume": 4314.0}, {"date": "1998-09-30", "close": 6.35156544, "volume": 17659.0}, {"date": "1998-10-01", "close": 6.54403712, "volume": 10914.0}, {"date": "1998-10-02", "close": 6.35156544, "volume": 24524.0}, {"date": "1998-10-05", "close": 6.35156544, "volume": 20686.0}, {"date": "1998-10-06", "close": 6.2553296, "volume": 5865.0}, {"date": "1998-10-07", "close": 6.44780128, "volume": 13860.0}, {"date": "1998-10-08", "close": 6.06285792, "volume": 25123.0}, {"date": "1998-10-09", "close": 5.7741504, "volume": 254879.0}, {"date": "1998-10-12", "close": 5.38920704, "volume": 36795.0}, {"date": "1998-10-13", "close": 5.48544288, "volume": 47446.0}, {"date": "1998-10-14", "close": 5.7741504, "volume": 107964.0}, {"date": "1998-10-15", "close": 5.7741504, "volume": 13905.0}, {"date": "1998-10-16", "close": 5.7741504, "volume": 22580.0}, {"date": "1998-10-19", "close": 5.87038624, "volume": 10079.0}, {"date": "1998-10-20", "close": 5.7741504, "volume": 22500.0}, {"date": "1998-10-21", "close": 6.06285792, "volume": 28233.0}, {"date": "1998-10-22", "close": 6.7365088, "volume": 67608.0}, {"date": "1998-10-23", "close": 6.35156544, "volume": 52459.0}, {"date": "1998-10-26", "close": 6.2553296, "volume": 18561.0}, {"date": "1998-10-27", "close": 6.15909376, "volume": 10108.0}, {"date": "1998-10-28", "close": 5.96662208, "volume": 33066.0}, {"date": "1998-10-29", "close": 6.06285792, "volume": 19864.0}, {"date": "1998-10-30", "close": 6.44780128, "volume": 45317.0}, {"date": "1998-11-02", "close": 6.54403712, "volume": 52998.0}, {"date": "1998-11-03", "close": 6.7365088, "volume": 9716.0}, {"date": "1998-11-04", "close": 6.83274464, "volume": 29307.0}, {"date": "1998-11-05", "close": 6.92898048, "volume": 51621.0}, {"date": "1998-11-06", "close": 6.92898048, "volume": 9975.0}, {"date": "1998-11-09", "close": 6.92898048, "volume": 18046.0}, {"date": "1998-11-10", "close": 7.31392384, "volume": 44595.0}, {"date": "1998-11-11", "close": 7.6988672, "volume": 27802.0}, {"date": "1998-11-12", "close": 8.1800464, "volume": 66169.0}, {"date": "1998-11-13", "close": 7.89133888, "volume": 15987.0}, {"date": "1998-11-16", "close": 7.89133888, "volume": 14703.0}, {"date": "1998-11-17", "close": 7.60263136, "volume": 30094.0}, {"date": "1998-11-18", "close": 7.217688, "volume": 65537.0}, {"date": "1998-11-19", "close": 7.217688, "volume": 39561.0}, {"date": "1998-11-20", "close": 7.31392384, "volume": 22095.0}, {"date": "1998-11-23", "close": 7.50639552, "volume": 5936.0}, {"date": "1998-11-24", "close": 7.217688, "volume": 8886.0}, {"date": "1998-11-25", "close": 6.64027296, "volume": 41688.0}, {"date": "1998-11-26", "close": 6.54403712, "volume": 36269.0}, {"date": "1998-11-27", "close": 6.64027296, "volume": 20182.0}, {"date": "1998-11-30", "close": 7.12145216, "volume": 57668.0}, {"date": "1998-12-01", "close": 7.60263136, "volume": 95279.0}, {"date": "1998-12-02", "close": 7.31392384, "volume": 22075.0}, {"date": "1998-12-03", "close": 7.12145216, "volume": 43633.0}, {"date": "1998-12-04", "close": 7.12145216, "volume": 103125.0}, {"date": "1998-12-07", "close": 5.96662208, "volume": 202945.0}, {"date": "1998-12-08", "close": 5.87038624, "volume": 244457.0}, {"date": "1998-12-09", "close": 5.96662208, "volume": 89746.0}, {"date": "1998-12-10", "close": 6.06285792, "volume": 32330.0}, {"date": "1998-12-11", "close": 6.44780128, "volume": 16134.0}, {"date": "1998-12-14", "close": 6.15909376, "volume": 16151.0}, {"date": "1998-12-15", "close": 5.87038624, "volume": 51514.0}, {"date": "1998-12-16", "close": 5.67791456, "volume": 147812.0}, {"date": "1998-12-17", "close": 5.7741504, "volume": 30143.0}, {"date": "1998-12-18", "close": 5.7741504, "volume": 35809.0}, {"date": "1998-12-21", "close": 5.67791456, "volume": 16790.0}, {"date": "1998-12-22", "close": 5.58167872, "volume": 14446.0}, {"date": "1998-12-23", "close": 5.58167872, "volume": 11773.0}, {"date": "1998-12-24", "close": 5.2929712, "volume": 45822.0}, {"date": "1998-12-25", "close": 5.2929712, "volume": null}, {"date": "1998-12-28", "close": 5.2929712, "volume": null}, {"date": "1998-12-29", "close": 5.58167872, "volume": 36955.0}, {"date": "1998-12-30", "close": 5.48544288, "volume": 92077.0}, {"date": "1998-12-31", "close": 5.7741504, "volume": 5200.0}, {"date": "1999-01-01", "close": 5.7741504, "volume": null}, {"date": "1999-01-04", "close": 5.48544288, "volume": 16189.0}, {"date": "1999-01-05", "close": 5.2929712, "volume": 22990.0}, {"date": "1999-01-06", "close": 5.58167872, "volume": 22920.0}, {"date": "1999-01-07", "close": 5.58167872, "volume": 9457.0}, {"date": "1999-01-08", "close": 5.48544288, "volume": 6780.0}, {"date": "1999-01-11", "close": 5.2929712, "volume": 14192.0}, {"date": "1999-01-12", "close": 5.48544288, "volume": 19629.0}, {"date": "1999-01-13", "close": 5.48544288, "volume": 10070.0}, {"date": "1999-01-14", "close": 5.2929712, "volume": 40540.0}, {"date": "1999-01-15", "close": 5.19673536, "volume": 3800.0}, {"date": "1999-01-18", "close": 5.2929712, "volume": 25822.0}, {"date": "1999-01-19", "close": 5.38920704, "volume": 4688.0}, {"date": "1999-01-20", "close": 5.67791456, "volume": 67713.0}, {"date": "1999-01-21", "close": 5.48544288, "volume": 12012.0}, {"date": "1999-01-22", "close": 5.58167872, "volume": 9046.0}, {"date": "1999-01-25", "close": 5.38920704, "volume": 7294.0}, {"date": "1999-01-26", "close": 5.38920704, "volume": null}, {"date": "1999-01-27", "close": 5.38920704, "volume": 4100.0}, {"date": "1999-01-28", "close": 5.38920704, "volume": 5798.0}, {"date": "1999-01-29", "close": 5.2929712, "volume": 16078.0}, {"date": "1999-02-01", "close": 5.00426368, "volume": 27921.0}, {"date": "1999-02-02", "close": 5.10049952, "volume": 25144.0}, {"date": "1999-02-03", "close": 5.00426368, "volume": 6717.0}, {"date": "1999-02-04", "close": 4.90802784, "volume": 14957.0}, {"date": "1999-02-05", "close": 5.00426368, "volume": 7290.0}, {"date": "1999-02-08", "close": 5.00426368, "volume": 5718.0}, {"date": "1999-02-09", "close": 4.90802784, "volume": 26875.0}, {"date": "1999-02-10", "close": 4.811792, "volume": 21349.0}, {"date": "1999-02-11", "close": 4.811792, "volume": 16813.0}, {"date": "1999-02-12", "close": 4.76367408, "volume": 7783.0}, {"date": "1999-02-15", "close": 4.61932032, "volume": 25526.0}, {"date": "1999-02-16", "close": 4.42684864, "volume": 32571.0}, {"date": "1999-02-17", "close": 4.52308448, "volume": 17092.0}, {"date": "1999-02-18", "close": 4.52308448, "volume": 6460.0}, {"date": "1999-02-19", "close": 4.66743824, "volume": 7559.0}, {"date": "1999-02-22", "close": 4.61932032, "volume": 14755.0}, {"date": "1999-02-23", "close": 4.61932032, "volume": 8625.0}, {"date": "1999-02-24", "close": 4.5712024, "volume": 10105.0}, {"date": "1999-02-25", "close": 4.52308448, "volume": 6027.0}, {"date": "1999-02-26", "close": 4.5712024, "volume": 12800.0}, {"date": "1999-03-01", "close": 4.5712024, "volume": 6400.0}, {"date": "1999-03-02", "close": 4.04190528, "volume": 38467.0}, {"date": "1999-03-03", "close": 4.18625904, "volume": 41764.0}, {"date": "1999-03-04", "close": 4.3306128, "volume": 18716.0}, {"date": "1999-03-05", "close": 4.42684864, "volume": 61002.0}, {"date": "1999-03-08", "close": 4.47496656, "volume": 6006.0}, {"date": "1999-03-09", "close": 4.42684864, "volume": 10851.0}, {"date": "1999-03-10", "close": 4.23437696, "volume": 9917.0}, {"date": "1999-03-11", "close": 4.42684864, "volume": 13547.0}, {"date": "1999-03-12", "close": 4.42684864, "volume": 4654.0}, {"date": "1999-03-15", "close": 4.3306128, "volume": 9218.0}, {"date": "1999-03-16", "close": 4.3306128, "volume": 15552.0}, {"date": "1999-03-17", "close": 4.0900232, "volume": 24364.0}, {"date": "1999-03-18", "close": 4.13814112, "volume": 6646.0}, {"date": "1999-03-19", "close": 4.18625904, "volume": 12987.0}, {"date": "1999-03-22", "close": 4.04190528, "volume": 23991.0}, {"date": "1999-03-23", "close": 4.18625904, "volume": 1649.0}, {"date": "1999-03-24", "close": 4.13814112, "volume": 19815.0}, {"date": "1999-03-25", "close": 3.8494336, "volume": 27993.0}, {"date": "1999-03-26", "close": 3.89755152, "volume": 39266.0}, {"date": "1999-03-29", "close": 3.8494336, "volume": 33821.0}, {"date": "1999-03-30", "close": 3.8494336, "volume": 22413.0}, {"date": "1999-03-31", "close": 3.8494336, "volume": 25259.0}, {"date": "1999-04-01", "close": 3.8494336, "volume": 14195.0}, {"date": "1999-04-02", "close": 3.8494336, "volume": null}, {"date": "1999-04-05", "close": 3.8494336, "volume": null}, {"date": "1999-04-06", "close": 3.8494336, "volume": 1841.0}, {"date": "1999-04-07", "close": 3.89755152, "volume": 22765.0}, {"date": "1999-04-08", "close": 4.04190528, "volume": 34473.0}, {"date": "1999-04-09", "close": 3.89755152, "volume": 8625.0}, {"date": "1999-04-12", "close": 4.0900232, "volume": 19901.0}, {"date": "1999-04-13", "close": 4.28249488, "volume": 55824.0}, {"date": "1999-04-14", "close": 4.42684864, "volume": 40067.0}, {"date": "1999-04-15", "close": 4.37873072, "volume": 20565.0}, {"date": "1999-04-16", "close": 4.28249488, "volume": 28860.0}, {"date": "1999-04-19", "close": 4.28249488, "volume": 7696.0}, {"date": "1999-04-20", "close": 4.04190528, "volume": 6842.0}, {"date": "1999-04-21", "close": 4.04190528, "volume": 1713.0}, {"date": "1999-04-22", "close": 4.04190528, "volume": 17610.0}, {"date": "1999-04-23", "close": 3.94566944, "volume": 15223.0}, {"date": "1999-04-26", "close": 3.89755152, "volume": 25747.0}, {"date": "1999-04-27", "close": 3.8494336, "volume": 22408.0}, {"date": "1999-04-28", "close": 3.80131568, "volume": 15780.0}, {"date": "1999-04-29", "close": 3.8494336, "volume": 18481.0}, {"date": "1999-04-30", "close": 4.0900232, "volume": 13528.0}, {"date": "1999-05-03", "close": 3.89755152, "volume": 23320.0}, {"date": "1999-05-04", "close": 3.8494336, "volume": 22234.0}, {"date": "1999-05-05", "close": 3.8494336, "volume": 18824.0}, {"date": "1999-05-06", "close": 3.8494336, "volume": 20803.0}, {"date": "1999-05-07", "close": 3.8494336, "volume": 23481.0}, {"date": "1999-05-10", "close": 3.8494336, "volume": 45365.0}, {"date": "1999-05-11", "close": 3.80131568, "volume": 26258.0}, {"date": "1999-05-12", "close": 3.80131568, "volume": 10638.0}, {"date": "1999-05-13", "close": 3.8494336, "volume": 10968.0}, {"date": "1999-05-14", "close": 3.8494336, "volume": 24912.0}, {"date": "1999-05-17", "close": 3.8494336, "volume": 33722.0}, {"date": "1999-05-18", "close": 3.8494336, "volume": 31544.0}, {"date": "1999-05-19", "close": 3.8494336, "volume": 10843.0}, {"date": "1999-05-20", "close": 3.80131568, "volume": 13405.0}, {"date": "1999-05-21", "close": 3.8494336, "volume": 11979.0}, {"date": "1999-05-24", "close": 3.8494336, "volume": 28395.0}, {"date": "1999-05-25", "close": 3.8494336, "volume": 20785.0}, {"date": "1999-05-26", "close": 3.65696192, "volume": 16634.0}, {"date": "1999-05-27", "close": 3.56072608, "volume": 106244.0}, {"date": "1999-05-28", "close": 3.65696192, "volume": 51222.0}, {"date": "1999-05-31", "close": 3.56072608, "volume": 56238.0}, {"date": "1999-06-01", "close": 3.56072608, "volume": 63808.0}, {"date": "1999-06-02", "close": 3.608844, "volume": 78324.0}, {"date": "1999-06-03", "close": 3.608844, "volume": 63550.0}, {"date": "1999-06-04", "close": 3.608844, "volume": 45684.0}, {"date": "1999-06-07", "close": 3.608844, "volume": 17156.0}, {"date": "1999-06-08", "close": 3.70507984, "volume": 11444.0}, {"date": "1999-06-09", "close": 3.70507984, "volume": 4666.0}, {"date": "1999-06-10", "close": 3.70507984, "volume": 19799.0}, {"date": "1999-06-11", "close": 3.41637232, "volume": 26388.0}, {"date": "1999-06-14", "close": 3.41637232, "volume": null}, {"date": "1999-06-15", "close": 3.46449024, "volume": 47433.0}, {"date": "1999-06-16", "close": 3.41637232, "volume": 140217.0}, {"date": "1999-06-17", "close": 3.46449024, "volume": 49407.0}, {"date": "1999-06-18", "close": 4.04190528, "volume": 146026.0}, {"date": "1999-06-21", "close": 3.8494336, "volume": 69371.0}, {"date": "1999-06-22", "close": 3.99378736, "volume": 41052.0}, {"date": "1999-06-23", "close": 3.8494336, "volume": 38476.0}, {"date": "1999-06-24", "close": 3.65696192, "volume": 45037.0}, {"date": "1999-06-25", "close": 3.75319776, "volume": 26574.0}, {"date": "1999-06-28", "close": 3.80131568, "volume": 31669.0}, {"date": "1999-06-29", "close": 3.75319776, "volume": 84832.0}, {"date": "1999-06-30", "close": 3.99378736, "volume": 55007.0}, {"date": "1999-07-01", "close": 3.8494336, "volume": 37765.0}, {"date": "1999-07-02", "close": 4.23437696, "volume": 17340.0}, {"date": "1999-07-05", "close": 4.13814112, "volume": 29699.0}, {"date": "1999-07-06", "close": 4.13814112, "volume": 7240.0}, {"date": "1999-07-07", "close": 4.23437696, "volume": 15649.0}, {"date": "1999-07-08", "close": 4.04190528, "volume": 34307.0}, {"date": "1999-07-09", "close": 3.99378736, "volume": 26193.0}, {"date": "1999-07-12", "close": 3.99378736, "volume": 23822.0}, {"date": "1999-07-13", "close": 4.04190528, "volume": 38874.0}, {"date": "1999-07-14", "close": 4.13814112, "volume": 10406.0}, {"date": "1999-07-15", "close": 4.28249488, "volume": 53520.0}, {"date": "1999-07-16", "close": 5.00426368, "volume": 168428.0}, {"date": "1999-07-19", "close": 5.2929712, "volume": 82014.0}, {"date": "1999-07-20", "close": 4.90802784, "volume": 47674.0}, {"date": "1999-07-21", "close": 4.811792, "volume": 23704.0}, {"date": "1999-07-22", "close": 4.811792, "volume": 8685.0}, {"date": "1999-07-23", "close": 4.90802784, "volume": 15670.0}, {"date": "1999-07-26", "close": 4.90802784, "volume": 15788.0}, {"date": "1999-07-27", "close": 5.2929712, "volume": 68603.0}, {"date": "1999-07-28", "close": 5.2929712, "volume": 35805.0}, {"date": "1999-07-29", "close": 5.19673536, "volume": 6779.0}, {"date": "1999-07-30", "close": 5.19673536, "volume": 24939.0}, {"date": "1999-08-02", "close": 5.10049952, "volume": 10237.0}, {"date": "1999-08-03", "close": 4.90802784, "volume": 13347.0}, {"date": "1999-08-04", "close": 4.90802784, "volume": 11036.0}, {"date": "1999-08-05", "close": 4.76367408, "volume": 31553.0}, {"date": "1999-08-06", "close": 4.802168416, "volume": 19210.0}, {"date": "1999-08-09", "close": 4.71555616, "volume": 26894.0}, {"date": "1999-08-10", "close": 4.71555616, "volume": 10681.0}, {"date": "1999-08-11", "close": 4.71555616, "volume": 13126.0}, {"date": "1999-08-12", "close": 4.71555616, "volume": 11274.0}, {"date": "1999-08-13", "close": 4.811792, "volume": 22342.0}, {"date": "1999-08-16", "close": 5.00426368, "volume": 32292.0}, {"date": "1999-08-17", "close": 5.00426368, "volume": 248259.0}, {"date": "1999-08-18", "close": 5.00426368, "volume": 8523.0}, {"date": "1999-08-19", "close": 5.00426368, "volume": 2980.0}, {"date": "1999-08-20", "close": 5.00426368, "volume": 16653.0}, {"date": "1999-08-23", "close": 5.10049952, "volume": 7905.0}, {"date": "1999-08-24", "close": 5.10049952, "volume": 6926.0}, {"date": "1999-08-25", "close": 5.10049952, "volume": 19544.0}, {"date": "1999-08-26", "close": 5.00426368, "volume": 9207.0}, {"date": "1999-08-27", "close": 5.19673536, "volume": 43930.0}, {"date": "1999-08-30", "close": 5.19673536, "volume": 41565.0}, {"date": "1999-08-31", "close": 5.19673536, "volume": 15878.0}, {"date": "1999-09-01", "close": 5.38920704, "volume": 30845.0}, {"date": "1999-09-02", "close": 6.2553296, "volume": 739927.0}, {"date": "1999-09-03", "close": 5.7741504, "volume": 16449.0}, {"date": "1999-09-06", "close": 5.87038624, "volume": 20845.0}, {"date": "1999-09-07", "close": 5.7741504, "volume": 19403.0}, {"date": "1999-09-08", "close": 5.58167872, "volume": 22601.0}, {"date": "1999-09-09", "close": 5.58167872, "volume": 2964.0}, {"date": "1999-09-10", "close": 5.67791456, "volume": 19120.0}, {"date": "1999-09-13", "close": 5.87038624, "volume": 4815.0}, {"date": "1999-09-14", "close": 5.7741504, "volume": 23007.0}, {"date": "1999-09-15", "close": 5.7741504, "volume": 13902.0}, {"date": "1999-09-16", "close": 5.7741504, "volume": 9542.0}, {"date": "1999-09-17", "close": 5.67791456, "volume": 8492.0}, {"date": "1999-09-20", "close": 5.58167872, "volume": 8742.0}, {"date": "1999-09-21", "close": 5.58167872, "volume": 6453.0}, {"date": "1999-09-22", "close": 5.67791456, "volume": 27193.0}, {"date": "1999-09-23", "close": 5.58167872, "volume": 15270.0}, {"date": "1999-09-24", "close": 5.67791456, "volume": 55923.0}, {"date": "1999-09-27", "close": 5.67791456, "volume": 9663.0}, {"date": "1999-09-28", "close": 5.58167872, "volume": 15923.0}, {"date": "1999-09-29", "close": 5.87038624, "volume": 108649.0}, {"date": "1999-09-30", "close": 5.87038624, "volume": 47835.0}, {"date": "1999-10-01", "close": 5.96662208, "volume": 22303.0}, {"date": "1999-10-04", "close": 5.67791456, "volume": 19400.0}, {"date": "1999-10-05", "close": 6.44780128, "volume": 90690.0}, {"date": "1999-10-06", "close": 7.217688, "volume": 98343.0}, {"date": "1999-10-07", "close": 7.217688, "volume": 99855.0}, {"date": "1999-10-08", "close": 7.217688, "volume": 98707.0}, {"date": "1999-10-11", "close": 8.37251808, "volume": 108496.0}, {"date": "1999-10-12", "close": 9.1424048, "volume": 256552.0}, {"date": "1999-10-13", "close": 8.6612256, "volume": 135817.0}, {"date": "1999-10-14", "close": 8.46875392, "volume": 56185.0}, {"date": "1999-10-15", "close": 8.46875392, "volume": 47093.0}, {"date": "1999-10-18", "close": 7.50639552, "volume": 76000.0}, {"date": "1999-10-19", "close": 7.31392384, "volume": 25780.0}, {"date": "1999-10-20", "close": 7.89133888, "volume": 27977.0}, {"date": "1999-10-21", "close": 8.27628224, "volume": 40823.0}, {"date": "1999-10-22", "close": 8.08381056, "volume": 17911.0}, {"date": "1999-10-25", "close": 8.1800464, "volume": 15652.0}, {"date": "1999-10-26", "close": 7.89133888, "volume": 15892.0}, {"date": "1999-10-27", "close": 7.6988672, "volume": 23267.0}, {"date": "1999-10-28", "close": 7.6988672, "volume": 23708.0}, {"date": "1999-10-29", "close": 7.89133888, "volume": 33037.0}, {"date": "1999-11-01", "close": 7.708490784, "volume": 12340.0}, {"date": "1999-11-02", "close": 7.31392384, "volume": 10788.0}, {"date": "1999-11-03", "close": 7.217688, "volume": 24114.0}, {"date": "1999-11-04", "close": 7.50639552, "volume": 19137.0}, {"date": "1999-11-05", "close": 7.60263136, "volume": 11302.0}, {"date": "1999-11-08", "close": 7.6988672, "volume": 20215.0}, {"date": "1999-11-09", "close": 7.98757472, "volume": 24482.0}, {"date": "1999-11-10", "close": 7.89133888, "volume": 27366.0}, {"date": "1999-11-11", "close": 8.37251808, "volume": 71524.0}, {"date": "1999-11-12", "close": 8.85369728, "volume": 154144.0}, {"date": "1999-11-15", "close": 8.536119008, "volume": 91279.0}, {"date": "1999-11-16", "close": 8.08381056, "volume": 25646.0}, {"date": "1999-11-17", "close": 8.46875392, "volume": 31600.0}, {"date": "1999-11-18", "close": 8.27628224, "volume": 21647.0}, {"date": "1999-11-19", "close": 8.1800464, "volume": 16759.0}, {"date": "1999-11-22", "close": 7.6988672, "volume": 26660.0}, {"date": "1999-11-23", "close": 7.89133888, "volume": 30250.0}, {"date": "1999-11-24", "close": 7.98757472, "volume": 16203.0}, {"date": "1999-11-25", "close": 8.1800464, "volume": 9779.0}, {"date": "1999-11-26", "close": 8.37251808, "volume": 60025.0}, {"date": "1999-11-29", "close": 8.75746144, "volume": 109792.0}, {"date": "1999-11-30", "close": 8.6612256, "volume": 72947.0}, {"date": "1999-12-01", "close": 8.6612256, "volume": 62456.0}, {"date": "1999-12-02", "close": 9.23864064, "volume": 92125.0}, {"date": "1999-12-03", "close": 9.1424048, "volume": 77273.0}, {"date": "1999-12-06", "close": 8.94993312, "volume": 62794.0}, {"date": "1999-12-07", "close": 8.75746144, "volume": 21482.0}, {"date": "1999-12-08", "close": 8.37251808, "volume": 13821.0}, {"date": "1999-12-09", "close": 9.33487648, "volume": 3496327.0}, {"date": "1999-12-10", "close": 10.1047632, "volume": 216962.0}, {"date": "1999-12-13", "close": 9.71981984, "volume": 78651.0}, {"date": "1999-12-14", "close": 9.52734816, "volume": 80936.0}, {"date": "1999-12-15", "close": 9.43111232, "volume": 57728.0}, {"date": "1999-12-16", "close": 9.52734816, "volume": 36145.0}, {"date": "1999-12-17", "close": 9.52734816, "volume": 36442.0}, {"date": "1999-12-20", "close": 9.623584, "volume": 50335.0}, {"date": "1999-12-21", "close": 9.33487648, "volume": 70097.0}, {"date": "1999-12-22", "close": 9.43111232, "volume": 42511.0}, {"date": "1999-12-23", "close": 9.23864064, "volume": 41290.0}, {"date": "1999-12-24", "close": 9.23864064, "volume": 13981.0}, {"date": "1999-12-27", "close": 9.23864064, "volume": null}, {"date": "1999-12-28", "close": 9.23864064, "volume": null}, {"date": "1999-12-29", "close": 8.6612256, "volume": 94865.0}, {"date": "1999-12-30", "close": 8.85369728, "volume": 18018.0}, {"date": "1999-12-31", "close": 8.85369728, "volume": null}, {"date": "2000-01-03", "close": 8.85369728, "volume": null}, {"date": "2000-01-04", "close": 8.37251808, "volume": 37129.0}, {"date": "2000-01-05", "close": 8.1800464, "volume": 51790.0}, {"date": "2000-01-06", "close": 8.46875392, "volume": 23666.0}, {"date": "2000-01-07", "close": 8.1800464, "volume": 12407.0}, {"date": "2000-01-10", "close": 7.98757472, "volume": 19423.0}, {"date": "2000-01-11", "close": 7.98757472, "volume": 48350.0}, {"date": "2000-01-12", "close": 7.89133888, "volume": 26137.0}, {"date": "2000-01-13", "close": 7.6988672, "volume": 10415.0}, {"date": "2000-01-14", "close": 7.6988672, "volume": 16189.0}, {"date": "2000-01-17", "close": 7.60263136, "volume": 17681.0}, {"date": "2000-01-18", "close": 7.60263136, "volume": 8221.0}, {"date": "2000-01-19", "close": 7.60263136, "volume": 12848.0}, {"date": "2000-01-20", "close": 7.60263136, "volume": 12106.0}, {"date": "2000-01-21", "close": 7.60263136, "volume": 21639.0}, {"date": "2000-01-24", "close": 7.60263136, "volume": 10589.0}, {"date": "2000-01-25", "close": 7.50639552, "volume": 11456.0}, {"date": "2000-01-26", "close": 7.50639552, "volume": null}, {"date": "2000-01-27", "close": 7.79510304, "volume": 47353.0}, {"date": "2000-01-28", "close": 7.89133888, "volume": 7205.0}, {"date": "2000-01-31", "close": 7.89133888, "volume": 17655.0}, {"date": "2000-02-01", "close": 7.50639552, "volume": 19608.0}, {"date": "2000-02-02", "close": 7.31392384, "volume": 40751.0}, {"date": "2000-02-03", "close": 7.31392384, "volume": 24378.0}, {"date": "2000-02-07", "close": 7.79510304, "volume": 21018.0}, {"date": "2000-02-08", "close": 7.79510304, "volume": 14764.0}, {"date": "2000-02-09", "close": 7.6988672, "volume": 17589.0}, {"date": "2000-02-10", "close": 8.85369728, "volume": 162685.0}, {"date": "2000-02-11", "close": 9.23864064, "volume": 147743.0}, {"date": "2000-02-14", "close": 9.23864064, "volume": 119239.0}, {"date": "2000-02-16", "close": 9.1424048, "volume": 37866.0}, {"date": "2000-02-17", "close": 9.04616896, "volume": 22621.0}, {"date": "2000-02-21", "close": 8.94993312, "volume": 33375.0}, {"date": "2000-02-23", "close": 8.94993312, "volume": 34522.0}, {"date": "2000-02-24", "close": 9.623584, "volume": 163184.0}, {"date": "2000-02-25", "close": 9.565842496, "volume": 42951.0}, {"date": "2000-02-28", "close": 9.43111232, "volume": 45130.0}, {"date": "2000-02-29", "close": 9.43111232, "volume": 98972.0}, {"date": "2000-03-01", "close": 10.5859424, "volume": 174797.0}, {"date": "2000-03-02", "close": 10.68217824, "volume": 74493.0}, {"date": "2000-03-03", "close": 10.97088576, "volume": 180637.0}, {"date": "2000-03-06", "close": 12.31818752, "volume": 563407.0}, {"date": "2000-03-07", "close": 12.31818752, "volume": 159061.0}, {"date": "2000-03-08", "close": 13.4730176, "volume": 168633.0}, {"date": "2000-03-09", "close": 14.9165552, "volume": 273165.0}, {"date": "2000-03-13", "close": 13.9541968, "volume": 175024.0}, {"date": "2000-03-14", "close": 13.9541968, "volume": 92425.0}, {"date": "2000-03-15", "close": 13.4730176, "volume": 238425.0}, {"date": "2000-03-16", "close": 14.9165552, "volume": 134600.0}, {"date": "2000-03-17", "close": 14.435376, "volume": 132895.0}, {"date": "2000-03-20", "close": 14.435376, "volume": 97922.0}, {"date": "2000-03-21", "close": 14.348763744, "volume": 77070.0}, {"date": "2000-03-22", "close": 14.368010912, "volume": 85216.0}, {"date": "2000-03-23", "close": 14.33914016, "volume": 95362.0}, {"date": "2000-03-24", "close": 14.24290432, "volume": 55974.0}, {"date": "2000-03-27", "close": 14.05043264, "volume": 113738.0}, {"date": "2000-03-28", "close": 13.9541968, "volume": 65507.0}, {"date": "2000-03-29", "close": 14.435376, "volume": 196052.0}, {"date": "2000-03-30", "close": 14.62784768, "volume": 129717.0}, {"date": "2000-03-31", "close": 14.62784768, "volume": 120839.0}, {"date": "2000-04-03", "close": 14.05043264, "volume": 81752.0}, {"date": "2000-04-04", "close": 12.9918384, "volume": 120968.0}, {"date": "2000-04-05", "close": 12.70313088, "volume": 80329.0}, {"date": "2000-04-06", "close": 13.4730176, "volume": 51650.0}, {"date": "2000-04-07", "close": 13.66548928, "volume": 76853.0}, {"date": "2000-04-10", "close": 13.76172512, "volume": 189792.0}, {"date": "2000-04-11", "close": 13.4730176, "volume": 52740.0}, {"date": "2000-04-12", "close": 13.66548928, "volume": 104492.0}, {"date": "2000-04-13", "close": 16.55256448, "volume": 441951.0}, {"date": "2000-04-14", "close": 15.78267776, "volume": 324088.0}, {"date": "2000-04-17", "close": 12.9918384, "volume": 235409.0}, {"date": "2000-04-18", "close": 12.89560256, "volume": 119996.0}, {"date": "2000-04-19", "close": 12.70313088, "volume": 29856.0}, {"date": "2000-04-20", "close": 12.31818752, "volume": 22512.0}, {"date": "2000-04-26", "close": 12.5106592, "volume": 49763.0}, {"date": "2000-04-27", "close": 13.18431008, "volume": 86554.0}, {"date": "2000-04-28", "close": 13.4730176, "volume": 102374.0}, {"date": "2000-05-01", "close": 12.89560256, "volume": 27066.0}, {"date": "2000-05-02", "close": 13.08807424, "volume": 45169.0}, {"date": "2000-05-03", "close": 12.70313088, "volume": 14383.0}, {"date": "2000-05-04", "close": 12.41442336, "volume": 26897.0}, {"date": "2000-05-05", "close": 12.5106592, "volume": 21276.0}, {"date": "2000-05-08", "close": 12.41442336, "volume": 36522.0}, {"date": "2000-05-09", "close": 12.22195168, "volume": 3584.0}, {"date": "2000-05-10", "close": 12.22195168, "volume": 34943.0}, {"date": "2000-05-11", "close": 12.22195168, "volume": 48895.0}, {"date": "2000-05-12", "close": 12.22195168, "volume": 69426.0}, {"date": "2000-05-15", "close": 12.41442336, "volume": 15890.0}, {"date": "2000-05-16", "close": 12.79936672, "volume": 6148.0}, {"date": "2000-05-17", "close": 12.5106592, "volume": 21669.0}, {"date": "2000-05-18", "close": 12.5106592, "volume": 10807.0}, {"date": "2000-05-19", "close": 12.22195168, "volume": 1382.0}, {"date": "2000-05-22", "close": 12.5106592, "volume": 4452.0}, {"date": "2000-05-23", "close": 12.5106592, "volume": 15575.0}, {"date": "2000-05-24", "close": 12.31818752, "volume": 12077.0}, {"date": "2000-05-25", "close": 12.12571584, "volume": 13972.0}, {"date": "2000-05-26", "close": 12.12571584, "volume": 3351.0}, {"date": "2000-05-29", "close": 12.5106592, "volume": 6136.0}, {"date": "2000-05-30", "close": 12.5106592, "volume": 9547.0}, {"date": "2000-05-31", "close": 12.70313088, "volume": 82399.0}, {"date": "2000-06-01", "close": 12.9918384, "volume": 20399.0}, {"date": "2000-06-02", "close": 12.789743136, "volume": 11866.0}, {"date": "2000-06-05", "close": 13.08807424, "volume": 11350.0}, {"date": "2000-06-06", "close": 13.76172512, "volume": 26302.0}, {"date": "2000-06-07", "close": 13.56925344, "volume": 13624.0}, {"date": "2000-06-08", "close": 13.85796096, "volume": 31277.0}, {"date": "2000-06-09", "close": 13.85796096, "volume": 28863.0}, {"date": "2000-06-13", "close": 13.37678176, "volume": 12567.0}, {"date": "2000-06-14", "close": 13.37678176, "volume": 14194.0}, {"date": "2000-06-15", "close": 12.9918384, "volume": 62118.0}, {"date": "2000-06-16", "close": 13.56925344, "volume": 37067.0}, {"date": "2000-06-19", "close": 13.66548928, "volume": 36548.0}, {"date": "2000-06-20", "close": 13.76172512, "volume": 47230.0}, {"date": "2000-06-21", "close": 13.76172512, "volume": 10744.0}, {"date": "2000-06-22", "close": 13.944573216, "volume": 16149.0}, {"date": "2000-06-23", "close": 14.435376, "volume": 26923.0}, {"date": "2000-06-26", "close": 14.714459936, "volume": 26005.0}, {"date": "2000-06-27", "close": 14.9165552, "volume": 49133.0}, {"date": "2000-06-28", "close": 15.3977344, "volume": 96278.0}, {"date": "2000-06-29", "close": 15.59020608, "volume": 114579.0}, {"date": "2000-06-30", "close": 17.61115872, "volume": 172258.0}, {"date": "2000-07-03", "close": 17.8036304, "volume": 91569.0}, {"date": "2000-07-04", "close": 18.111585088, "volume": 72301.0}, {"date": "2000-07-05", "close": 18.38104544, "volume": 83158.0}, {"date": "2000-07-06", "close": 19.53587552, "volume": 253732.0}, {"date": "2000-07-07", "close": 19.05469632, "volume": 119440.0}, {"date": "2000-07-10", "close": 18.7659888, "volume": 64131.0}, {"date": "2000-07-11", "close": 18.47728128, "volume": 156572.0}, {"date": "2000-07-12", "close": 17.89986624, "volume": 46189.0}, {"date": "2000-07-13", "close": 17.61115872, "volume": 122008.0}, {"date": "2000-07-14", "close": 17.3224512, "volume": 73897.0}, {"date": "2000-07-17", "close": 18.2848096, "volume": 34124.0}, {"date": "2000-07-18", "close": 18.7659888, "volume": 44969.0}, {"date": "2000-07-19", "close": 18.09233792, "volume": 44803.0}, {"date": "2000-07-20", "close": 17.89986624, "volume": 15621.0}, {"date": "2000-07-21", "close": 18.09233792, "volume": 37749.0}, {"date": "2000-07-24", "close": 17.51492288, "volume": 28724.0}, {"date": "2000-07-25", "close": 17.41868704, "volume": 82645.0}, {"date": "2000-07-26", "close": 17.3224512, "volume": 30024.0}, {"date": "2000-07-27", "close": 17.12997952, "volume": 62810.0}, {"date": "2000-07-28", "close": 17.12997952, "volume": 22803.0}, {"date": "2000-07-31", "close": 17.12997952, "volume": 21975.0}, {"date": "2000-08-01", "close": 17.3224512, "volume": 32621.0}, {"date": "2000-08-02", "close": 17.12997952, "volume": 151358.0}, {"date": "2000-08-03", "close": 17.8036304, "volume": 73058.0}, {"date": "2000-08-04", "close": 17.89986624, "volume": 41759.0}, {"date": "2000-08-07", "close": 17.8036304, "volume": 19979.0}, {"date": "2000-08-08", "close": 17.61115872, "volume": 28334.0}, {"date": "2000-08-09", "close": 17.51492288, "volume": 34675.0}, {"date": "2000-08-10", "close": 17.51492288, "volume": 24986.0}, {"date": "2000-08-11", "close": 17.3224512, "volume": 50081.0}, {"date": "2000-08-14", "close": 17.03374368, "volume": 33849.0}, {"date": "2000-08-15", "close": 17.03374368, "volume": 23243.0}, {"date": "2000-08-16", "close": 17.12997952, "volume": 30716.0}, {"date": "2000-08-17", "close": 17.51492288, "volume": 69067.0}, {"date": "2000-08-18", "close": 18.95846048, "volume": 132459.0}, {"date": "2000-08-21", "close": 19.34340384, "volume": 105751.0}, {"date": "2000-08-22", "close": 19.92081888, "volume": 102562.0}, {"date": "2000-08-23", "close": 20.2095264, "volume": 59099.0}, {"date": "2000-08-24", "close": 19.92081888, "volume": 31357.0}, {"date": "2000-08-25", "close": 19.7283472, "volume": 20820.0}, {"date": "2000-08-28", "close": 19.53587552, "volume": 23526.0}, {"date": "2000-08-29", "close": 19.05469632, "volume": 57357.0}, {"date": "2000-08-30", "close": 18.95846048, "volume": 37887.0}, {"date": "2000-08-31", "close": 18.66975296, "volume": 70221.0}, {"date": "2000-09-01", "close": 18.57351712, "volume": 24254.0}, {"date": "2000-09-04", "close": 18.38104544, "volume": 27364.0}, {"date": "2000-09-05", "close": 18.47728128, "volume": 38798.0}, {"date": "2000-09-06", "close": 18.38104544, "volume": 25175.0}, {"date": "2000-09-07", "close": 17.61115872, "volume": 25428.0}, {"date": "2000-09-08", "close": 17.8036304, "volume": 23341.0}, {"date": "2000-09-11", "close": 17.51492288, "volume": 34436.0}, {"date": "2000-09-12", "close": 17.51492288, "volume": 26353.0}, {"date": "2000-09-13", "close": 17.41868704, "volume": 47135.0}, {"date": "2000-09-14", "close": 17.89986624, "volume": 50192.0}, {"date": "2000-09-15", "close": 17.89986624, "volume": 23141.0}, {"date": "2000-09-18", "close": 17.89986624, "volume": 29321.0}, {"date": "2000-09-19", "close": 17.41868704, "volume": 18138.0}, {"date": "2000-09-20", "close": 17.3224512, "volume": 25120.0}, {"date": "2000-09-21", "close": 16.64880032, "volume": 49782.0}, {"date": "2000-09-22", "close": 15.8789136, "volume": 45769.0}, {"date": "2000-09-25", "close": 16.16762112, "volume": 24423.0}, {"date": "2000-09-26", "close": 16.45632864, "volume": 18105.0}, {"date": "2000-09-27", "close": 16.55256448, "volume": 22342.0}, {"date": "2000-09-28", "close": 16.64880032, "volume": 16222.0}, {"date": "2000-09-29", "close": 16.74503616, "volume": 36214.0}, {"date": "2000-10-02", "close": 18.95846048, "volume": 73011.0}, {"date": "2000-10-03", "close": 17.8036304, "volume": 53593.0}, {"date": "2000-10-04", "close": 17.8036304, "volume": 34830.0}, {"date": "2000-10-05", "close": 18.09233792, "volume": 17030.0}, {"date": "2000-10-06", "close": 18.2848096, "volume": 47160.0}, {"date": "2000-10-09", "close": 18.38104544, "volume": 17449.0}, {"date": "2000-10-10", "close": 18.95846048, "volume": 114022.0}, {"date": "2000-10-11", "close": 18.775612384, "volume": 31284.0}, {"date": "2000-10-12", "close": 18.57351712, "volume": 22674.0}, {"date": "2000-10-13", "close": 18.38104544, "volume": 26031.0}, {"date": "2000-10-16", "close": 18.66975296, "volume": 31918.0}, {"date": "2000-10-17", "close": 18.86222464, "volume": 31193.0}, {"date": "2000-10-18", "close": 18.66975296, "volume": 43570.0}, {"date": "2000-10-19", "close": 18.47728128, "volume": 46537.0}, {"date": "2000-10-20", "close": 18.66975296, "volume": 18642.0}, {"date": "2000-10-23", "close": 18.66975296, "volume": 54953.0}, {"date": "2000-10-24", "close": 18.7659888, "volume": 30801.0}, {"date": "2000-10-25", "close": 18.66975296, "volume": 42310.0}, {"date": "2000-10-26", "close": 18.95846048, "volume": 88970.0}, {"date": "2000-10-27", "close": 19.247168, "volume": 63830.0}, {"date": "2000-10-30", "close": 19.82458304, "volume": 118538.0}, {"date": "2000-10-31", "close": 20.59446976, "volume": 97881.0}, {"date": "2000-11-01", "close": 20.6907056, "volume": 60673.0}, {"date": "2000-11-02", "close": 21.499086656, "volume": 69196.0}, {"date": "2000-11-03", "close": 21.653064, "volume": 42362.0}, {"date": "2000-11-06", "close": 21.1718848, "volume": 29828.0}, {"date": "2000-11-07", "close": 21.07564896, "volume": 16106.0}, {"date": "2000-11-08", "close": 20.97941312, "volume": 28066.0}, {"date": "2000-11-09", "close": 21.653064, "volume": 42420.0}, {"date": "2000-11-10", "close": 22.80789408, "volume": 88136.0}, {"date": "2000-11-13", "close": 22.80789408, "volume": 47015.0}, {"date": "2000-11-14", "close": 22.32671488, "volume": 30864.0}, {"date": "2000-11-15", "close": 22.51918656, "volume": 28373.0}, {"date": "2000-11-16", "close": 21.46059232, "volume": 21456.0}, {"date": "2000-11-17", "close": 21.07564896, "volume": 65485.0}, {"date": "2000-11-20", "close": 21.1718848, "volume": 19960.0}, {"date": "2000-11-21", "close": 21.26812064, "volume": 8620.0}, {"date": "2000-11-22", "close": 21.1718848, "volume": 8565.0}, {"date": "2000-11-23", "close": 20.97941312, "volume": 40241.0}, {"date": "2000-11-24", "close": 21.1718848, "volume": 20656.0}, {"date": "2000-11-27", "close": 20.9312952, "volume": 21664.0}, {"date": "2000-11-28", "close": 20.6907056, "volume": 86416.0}, {"date": "2000-11-29", "close": 20.6907056, "volume": 24204.0}, {"date": "2000-11-30", "close": 20.11329056, "volume": 57459.0}, {"date": "2000-12-01", "close": 19.34340384, "volume": 133110.0}, {"date": "2000-12-04", "close": 20.01705472, "volume": 20313.0}, {"date": "2000-12-05", "close": 19.53587552, "volume": 75646.0}, {"date": "2000-12-06", "close": 19.34340384, "volume": 39623.0}, {"date": "2000-12-07", "close": 19.43963968, "volume": 24071.0}, {"date": "2000-12-08", "close": 19.05469632, "volume": 35766.0}, {"date": "2000-12-11", "close": 19.15093216, "volume": 50025.0}, {"date": "2000-12-12", "close": 19.247168, "volume": 34227.0}, {"date": "2000-12-13", "close": 19.247168, "volume": 17089.0}, {"date": "2000-12-14", "close": 18.18857376, "volume": 108604.0}, {"date": "2000-12-15", "close": 17.41868704, "volume": 96896.0}, {"date": "2000-12-18", "close": 17.17809744, "volume": 22942.0}, {"date": "2000-12-19", "close": 16.841272, "volume": 45962.0}, {"date": "2000-12-20", "close": 15.8789136, "volume": 60077.0}, {"date": "2000-12-21", "close": 14.82031936, "volume": 68341.0}, {"date": "2000-12-22", "close": 14.82031936, "volume": 30033.0}, {"date": "2000-12-27", "close": 14.72408352, "volume": 17323.0}, {"date": "2000-12-28", "close": 15.3977344, "volume": 25182.0}, {"date": "2000-12-29", "close": 14.9165552, "volume": 65580.0}, {"date": "2001-01-02", "close": 15.3977344, "volume": 10554.0}, {"date": "2001-01-03", "close": 15.10902688, "volume": 36427.0}, {"date": "2001-01-04", "close": 15.20526272, "volume": 30341.0}, {"date": "2001-01-05", "close": 15.3977344, "volume": 31378.0}, {"date": "2001-01-08", "close": 15.68644192, "volume": 20581.0}, {"date": "2001-01-09", "close": 16.16762112, "volume": 75678.0}, {"date": "2001-01-10", "close": 17.168473856, "volume": 103654.0}, {"date": "2001-01-11", "close": 16.93750784, "volume": 53340.0}, {"date": "2001-01-12", "close": 16.74503616, "volume": 17651.0}, {"date": "2001-01-15", "close": 16.55256448, "volume": 23701.0}, {"date": "2001-01-16", "close": 16.841272, "volume": 23840.0}, {"date": "2001-01-17", "close": 16.93750784, "volume": 28290.0}, {"date": "2001-01-18", "close": 18.09233792, "volume": 77696.0}, {"date": "2001-01-19", "close": 18.47728128, "volume": 59248.0}, {"date": "2001-01-22", "close": 18.66975296, "volume": 70214.0}, {"date": "2001-01-23", "close": 18.2848096, "volume": 34105.0}, {"date": "2001-01-24", "close": 18.57351712, "volume": 64412.0}, {"date": "2001-01-25", "close": 18.57351712, "volume": 24330.0}, {"date": "2001-01-29", "close": 18.38104544, "volume": 26902.0}, {"date": "2001-01-30", "close": 18.57351712, "volume": 21757.0}, {"date": "2001-01-31", "close": 18.47728128, "volume": 25174.0}, {"date": "2001-02-01", "close": 19.53587552, "volume": 75477.0}, {"date": "2001-02-02", "close": 19.43963968, "volume": 72794.0}, {"date": "2001-02-05", "close": 19.34340384, "volume": 30590.0}, {"date": "2001-02-06", "close": 19.43963968, "volume": 53920.0}, {"date": "2001-02-07", "close": 17.99610208, "volume": 244970.0}, {"date": "2001-02-08", "close": 17.168473856, "volume": 130556.0}, {"date": "2001-02-09", "close": 17.41868704, "volume": 107268.0}, {"date": "2001-02-12", "close": 17.3224512, "volume": 52921.0}, {"date": "2001-02-13", "close": 17.61115872, "volume": 73311.0}, {"date": "2001-02-14", "close": 17.12997952, "volume": 36225.0}, {"date": "2001-02-15", "close": 16.64880032, "volume": 38141.0}, {"date": "2001-02-16", "close": 16.64880032, "volume": 44511.0}, {"date": "2001-02-19", "close": 16.26385696, "volume": 21654.0}, {"date": "2001-02-20", "close": 16.3600928, "volume": 21439.0}, {"date": "2001-02-21", "close": 15.78267776, "volume": 63835.0}, {"date": "2001-02-22", "close": 15.49397024, "volume": 97189.0}, {"date": "2001-02-23", "close": 12.41442336, "volume": 242226.0}, {"date": "2001-02-26", "close": 11.16335744, "volume": 172907.0}, {"date": "2001-02-27", "close": 12.22195168, "volume": 99688.0}, {"date": "2001-02-28", "close": 13.85796096, "volume": 98267.0}, {"date": "2001-03-01", "close": 15.30149856, "volume": 166648.0}, {"date": "2001-03-02", "close": 14.05043264, "volume": 84981.0}, {"date": "2001-03-05", "close": 14.62784768, "volume": 57937.0}, {"date": "2001-03-06", "close": 14.9165552, "volume": 15505.0}, {"date": "2001-03-07", "close": 13.9541968, "volume": 39978.0}, {"date": "2001-03-08", "close": 13.18431008, "volume": 86412.0}, {"date": "2001-03-09", "close": 12.79936672, "volume": 65968.0}, {"date": "2001-03-12", "close": 12.02948, "volume": 63795.0}, {"date": "2001-03-13", "close": 12.31818752, "volume": 59953.0}, {"date": "2001-03-14", "close": 11.88512624, "volume": 25081.0}, {"date": "2001-03-15", "close": 12.02948, "volume": 48233.0}, {"date": "2001-03-16", "close": 12.12571584, "volume": 35485.0}, {"date": "2001-03-19", "close": 11.35582912, "volume": 77157.0}, {"date": "2001-03-20", "close": 11.25959328, "volume": 59315.0}, {"date": "2001-03-21", "close": 11.16335744, "volume": 74921.0}, {"date": "2001-03-22", "close": 11.35582912, "volume": 37352.0}, {"date": "2001-03-23", "close": 11.35582912, "volume": 42826.0}, {"date": "2001-03-26", "close": 11.5483008, "volume": 41954.0}, {"date": "2001-03-27", "close": 11.5483008, "volume": 28391.0}, {"date": "2001-03-28", "close": 11.5483008, "volume": 30828.0}, {"date": "2001-03-29", "close": 11.25959328, "volume": 31109.0}, {"date": "2001-03-30", "close": 10.68217824, "volume": 184956.0}, {"date": "2001-04-02", "close": 11.45206496, "volume": 47575.0}, {"date": "2001-04-03", "close": 10.691801824, "volume": 46390.0}, {"date": "2001-04-04", "close": 9.825679264, "volume": 83942.0}, {"date": "2001-04-05", "close": 9.71981984, "volume": 96203.0}, {"date": "2001-04-06", "close": 9.43111232, "volume": 114601.0}, {"date": "2001-04-09", "close": 8.46875392, "volume": 112588.0}, {"date": "2001-04-10", "close": 8.75746144, "volume": 87582.0}, {"date": "2001-04-11", "close": 9.623584, "volume": 108414.0}, {"date": "2001-04-12", "close": 10.00852736, "volume": 113084.0}, {"date": "2001-04-17", "close": 9.52734816, "volume": 37431.0}, {"date": "2001-04-18", "close": 9.806432096, "volume": 37295.0}, {"date": "2001-04-19", "close": 10.00852736, "volume": 50862.0}, {"date": "2001-04-20", "close": 9.623584, "volume": 28390.0}, {"date": "2001-04-23", "close": 8.94993312, "volume": 56497.0}, {"date": "2001-04-24", "close": 9.1424048, "volume": 89289.0}, {"date": "2001-04-26", "close": 9.23864064, "volume": 50450.0}, {"date": "2001-04-27", "close": 9.71981984, "volume": 72179.0}, {"date": "2001-04-30", "close": 9.662078336, "volume": 20289.0}, {"date": "2001-05-01", "close": 9.33487648, "volume": 79589.0}, {"date": "2001-05-02", "close": 9.1424048, "volume": 67487.0}, {"date": "2001-05-03", "close": 9.1424048, "volume": 30250.0}, {"date": "2001-05-04", "close": 8.56498976, "volume": 120046.0}, {"date": "2001-05-07", "close": 7.89133888, "volume": 368452.0}, {"date": "2001-05-08", "close": 7.31392384, "volume": 288176.0}, {"date": "2001-05-09", "close": 7.79510304, "volume": 228111.0}, {"date": "2001-05-10", "close": 7.89133888, "volume": 174525.0}, {"date": "2001-05-11", "close": 7.31392384, "volume": 187660.0}, {"date": "2001-05-14", "close": 7.217688, "volume": 149194.0}, {"date": "2001-05-15", "close": 6.7365088, "volume": 146940.0}, {"date": "2001-05-16", "close": 6.92898048, "volume": 178638.0}, {"date": "2001-05-17", "close": 6.83274464, "volume": 161655.0}, {"date": "2001-05-18", "close": 5.87038624, "volume": 690549.0}, {"date": "2001-05-21", "close": 6.92898048, "volume": 290472.0}, {"date": "2001-05-22", "close": 6.7365088, "volume": 205749.0}, {"date": "2001-05-23", "close": 6.44780128, "volume": 140429.0}, {"date": "2001-05-24", "close": 6.06285792, "volume": 160683.0}, {"date": "2001-05-25", "close": 5.7741504, "volume": 392811.0}, {"date": "2001-05-28", "close": 5.67791456, "volume": 172827.0}, {"date": "2001-05-29", "close": 5.67791456, "volume": 75666.0}, {"date": "2001-05-30", "close": 6.2553296, "volume": 372898.0}, {"date": "2001-05-31", "close": 5.985869248, "volume": 386430.0}, {"date": "2001-06-01", "close": 5.87038624, "volume": 100526.0}, {"date": "2001-06-04", "close": 6.15909376, "volume": 45763.0}, {"date": "2001-06-05", "close": 6.06285792, "volume": 96241.0}, {"date": "2001-06-06", "close": 6.06285792, "volume": 93531.0}, {"date": "2001-06-07", "close": 6.54403712, "volume": 171731.0}, {"date": "2001-06-08", "close": 6.64027296, "volume": 167038.0}, {"date": "2001-06-12", "close": 6.83274464, "volume": 174657.0}, {"date": "2001-06-13", "close": 7.31392384, "volume": 243350.0}, {"date": "2001-06-14", "close": 7.31392384, "volume": 409194.0}, {"date": "2001-06-15", "close": 6.7365088, "volume": 145749.0}, {"date": "2001-06-18", "close": 6.44780128, "volume": 118392.0}, {"date": "2001-06-19", "close": 6.15909376, "volume": 54525.0}, {"date": "2001-06-20", "close": 6.2553296, "volume": 176976.0}, {"date": "2001-06-21", "close": 6.54403712, "volume": 68882.0}, {"date": "2001-06-22", "close": 6.7365088, "volume": 83039.0}, {"date": "2001-06-25", "close": 6.64027296, "volume": 40087.0}, {"date": "2001-06-26", "close": 6.54403712, "volume": 53986.0}, {"date": "2001-06-27", "close": 6.54403712, "volume": 80256.0}, {"date": "2001-06-28", "close": 6.64027296, "volume": 61782.0}, {"date": "2001-06-29", "close": 7.02521632, "volume": 108507.0}, {"date": "2001-07-02", "close": 7.02521632, "volume": 112779.0}, {"date": "2001-07-03", "close": 7.89133888, "volume": 175195.0}, {"date": "2001-07-04", "close": 7.60263136, "volume": 106850.0}, {"date": "2001-07-05", "close": 7.41015968, "volume": 64658.0}, {"date": "2001-07-06", "close": 7.217688, "volume": 62865.0}, {"date": "2001-07-09", "close": 6.83274464, "volume": 50583.0}, {"date": "2001-07-10", "close": 7.02521632, "volume": 19554.0}, {"date": "2001-07-11", "close": 6.64027296, "volume": 67076.0}, {"date": "2001-07-12", "close": 6.64027296, "volume": 65175.0}, {"date": "2001-07-13", "close": 6.92898048, "volume": 38004.0}, {"date": "2001-07-16", "close": 6.7365088, "volume": 55394.0}, {"date": "2001-07-17", "close": 6.92898048, "volume": 148322.0}, {"date": "2001-07-18", "close": 6.7365088, "volume": 105725.0}, {"date": "2001-07-19", "close": 6.54403712, "volume": 29770.0}, {"date": "2001-07-20", "close": 6.7365088, "volume": 4447.0}, {"date": "2001-07-23", "close": 6.44780128, "volume": 48046.0}, {"date": "2001-07-24", "close": 6.15909376, "volume": 122340.0}, {"date": "2001-07-25", "close": 5.96662208, "volume": 98308.0}, {"date": "2001-07-26", "close": 5.96662208, "volume": 52290.0}, {"date": "2001-07-27", "close": 5.96662208, "volume": 29807.0}, {"date": "2001-07-30", "close": 5.7741504, "volume": 22175.0}, {"date": "2001-07-31", "close": 5.947374912, "volume": 60261.0}, {"date": "2001-08-01", "close": 6.15909376, "volume": 91574.0}, {"date": "2001-08-02", "close": 6.06285792, "volume": 54824.0}, {"date": "2001-08-03", "close": 6.15909376, "volume": 76561.0}, {"date": "2001-08-06", "close": 6.2553296, "volume": 32453.0}, {"date": "2001-08-07", "close": 6.15909376, "volume": 45995.0}, {"date": "2001-08-08", "close": 5.87038624, "volume": 197183.0}, {"date": "2001-08-09", "close": 5.58167872, "volume": 280931.0}, {"date": "2001-08-10", "close": 4.90802784, "volume": 381266.0}, {"date": "2001-08-13", "close": 5.10049952, "volume": 267693.0}, {"date": "2001-08-14", "close": 5.2929712, "volume": 246989.0}, {"date": "2001-08-15", "close": 5.10049952, "volume": 243828.0}, {"date": "2001-08-16", "close": 5.10049952, "volume": 40451.0}, {"date": "2001-08-17", "close": 5.00426368, "volume": 31843.0}, {"date": "2001-08-20", "close": 5.10049952, "volume": 551309.0}, {"date": "2001-08-21", "close": 5.38920704, "volume": 79523.0}, {"date": "2001-08-22", "close": 5.48544288, "volume": 123697.0}, {"date": "2001-08-23", "close": 5.58167872, "volume": 118393.0}, {"date": "2001-08-24", "close": 6.83274464, "volume": 1255580.0}, {"date": "2001-08-27", "close": 6.35156544, "volume": 587367.0}, {"date": "2001-08-28", "close": 6.15909376, "volume": 152260.0}, {"date": "2001-08-29", "close": 5.7741504, "volume": 145757.0}, {"date": "2001-08-30", "close": 5.7741504, "volume": 62757.0}, {"date": "2001-08-31", "close": 5.87038624, "volume": 71661.0}, {"date": "2001-09-03", "close": 5.67791456, "volume": 31430.0}, {"date": "2001-09-04", "close": 5.58167872, "volume": 21774.0}, {"date": "2001-09-05", "close": 5.38920704, "volume": 152349.0}, {"date": "2001-09-06", "close": 5.283347616, "volume": 52608.0}, {"date": "2001-09-10", "close": 5.7741504, "volume": 106106.0}, {"date": "2001-09-11", "close": 6.15909376, "volume": 110830.0}, {"date": "2001-09-12", "close": 6.033987168, "volume": 101057.0}, {"date": "2001-09-13", "close": 5.67791456, "volume": 43450.0}, {"date": "2001-09-14", "close": 5.67791456, "volume": 75510.0}, {"date": "2001-09-17", "close": 5.2929712, "volume": 68306.0}, {"date": "2001-09-18", "close": 5.19673536, "volume": 197346.0}, {"date": "2001-09-19", "close": 5.19673536, "volume": 132018.0}, {"date": "2001-09-20", "close": 5.2929712, "volume": 112867.0}, {"date": "2001-09-21", "close": 5.19673536, "volume": 37125.0}, {"date": "2001-09-24", "close": 5.19673536, "volume": 40700.0}, {"date": "2001-09-25", "close": 5.2929712, "volume": 75585.0}, {"date": "2001-09-26", "close": 5.19673536, "volume": 10919.0}, {"date": "2001-09-27", "close": 5.19673536, "volume": 4596.0}, {"date": "2001-09-28", "close": 5.19673536, "volume": 33207.0}, {"date": "2001-10-01", "close": 5.19673536, "volume": 13856.0}, {"date": "2001-10-02", "close": 5.2929712, "volume": 71057.0}, {"date": "2001-10-03", "close": 5.2929712, "volume": 106592.0}, {"date": "2001-10-04", "close": 5.19673536, "volume": 39002.0}, {"date": "2001-10-05", "close": 5.38920704, "volume": 58663.0}, {"date": "2001-10-08", "close": 5.38920704, "volume": 54563.0}, {"date": "2001-10-09", "close": 5.67791456, "volume": 91788.0}, {"date": "2001-10-10", "close": 5.48544288, "volume": 36269.0}, {"date": "2001-10-11", "close": 5.67791456, "volume": 184247.0}, {"date": "2001-10-12", "close": 5.67791456, "volume": 43041.0}, {"date": "2001-10-15", "close": 5.58167872, "volume": 21823.0}, {"date": "2001-10-16", "close": 5.48544288, "volume": 23049.0}, {"date": "2001-10-17", "close": 5.48544288, "volume": 15048.0}, {"date": "2001-10-18", "close": 5.38920704, "volume": 37146.0}, {"date": "2001-10-19", "close": 5.38920704, "volume": 264346.0}, {"date": "2001-10-22", "close": 5.38920704, "volume": 11844.0}, {"date": "2001-10-23", "close": 5.2929712, "volume": 88502.0}, {"date": "2001-10-24", "close": 5.2929712, "volume": 13778.0}, {"date": "2001-10-25", "close": 5.58167872, "volume": 78107.0}, {"date": "2001-10-26", "close": 5.67791456, "volume": 33759.0}, {"date": "2001-10-29", "close": 5.58167872, "volume": 53261.0}, {"date": "2001-10-30", "close": 5.58167872, "volume": 34018.0}, {"date": "2001-10-31", "close": 5.58167872, "volume": 40562.0}, {"date": "2001-11-01", "close": 5.408454208, "volume": 18100.0}, {"date": "2001-11-02", "close": 5.38920704, "volume": 10369.0}, {"date": "2001-11-05", "close": 5.38920704, "volume": 10333.0}, {"date": "2001-11-06", "close": 5.48544288, "volume": 7132.0}, {"date": "2001-11-07", "close": 5.48544288, "volume": 18766.0}, {"date": "2001-11-08", "close": 5.369959872, "volume": 14411.0}, {"date": "2001-11-09", "close": 5.2929712, "volume": 31609.0}, {"date": "2001-11-12", "close": 5.19673536, "volume": 44422.0}, {"date": "2001-11-13", "close": 5.19673536, "volume": 33180.0}, {"date": "2001-11-14", "close": 5.67791456, "volume": 142042.0}, {"date": "2001-11-15", "close": 6.2553296, "volume": 326678.0}, {"date": "2001-11-16", "close": 6.35156544, "volume": 121044.0}, {"date": "2001-11-19", "close": 6.35156544, "volume": 43344.0}, {"date": "2001-11-20", "close": 5.87038624, "volume": 38106.0}, {"date": "2001-11-21", "close": 5.67791456, "volume": 89940.0}, {"date": "2001-11-22", "close": 5.67791456, "volume": 37692.0}, {"date": "2001-11-23", "close": 5.67791456, "volume": 25770.0}, {"date": "2001-11-26", "close": 6.06285792, "volume": 357452.0}, {"date": "2001-11-27", "close": 5.7741504, "volume": 36482.0}, {"date": "2001-11-28", "close": 5.67791456, "volume": 65095.0}, {"date": "2001-11-29", "close": 5.58167872, "volume": 90344.0}, {"date": "2001-11-30", "close": 5.7741504, "volume": 80755.0}, {"date": "2001-12-03", "close": 5.67791456, "volume": 93077.0}, {"date": "2001-12-04", "close": 5.7741504, "volume": 48986.0}, {"date": "2001-12-05", "close": 5.58167872, "volume": 65833.0}, {"date": "2001-12-06", "close": 5.87038624, "volume": 412363.0}, {"date": "2001-12-07", "close": 5.96662208, "volume": 161364.0}, {"date": "2001-12-10", "close": 5.7741504, "volume": 60496.0}, {"date": "2001-12-11", "close": 5.67791456, "volume": 25234.0}, {"date": "2001-12-12", "close": 5.58167872, "volume": 30535.0}, {"date": "2001-12-13", "close": 5.48544288, "volume": 29289.0}, {"date": "2001-12-14", "close": 5.2929712, "volume": 160198.0}, {"date": "2001-12-17", "close": 5.2929712, "volume": 122006.0}, {"date": "2001-12-18", "close": 5.38920704, "volume": 203679.0}, {"date": "2001-12-19", "close": 4.61932032, "volume": 313681.0}, {"date": "2001-12-20", "close": 5.00426368, "volume": 280965.0}, {"date": "2001-12-21", "close": 5.10049952, "volume": 207924.0}, {"date": "2001-12-24", "close": 5.10049952, "volume": 29424.0}, {"date": "2001-12-27", "close": 5.19673536, "volume": 13440.0}, {"date": "2001-12-28", "close": 5.19673536, "volume": 41178.0}, {"date": "2001-12-31", "close": 5.2929712, "volume": 43274.0}, {"date": "2002-01-02", "close": 5.2929712, "volume": 14826.0}, {"date": "2002-01-03", "close": 5.2929712, "volume": 33351.0}, {"date": "2002-01-04", "close": 5.19673536, "volume": 18644.0}, {"date": "2002-01-07", "close": 5.19673536, "volume": 111494.0}, {"date": "2002-01-08", "close": 5.48544288, "volume": 134465.0}, {"date": "2002-01-09", "close": 5.58167872, "volume": 139443.0}, {"date": "2002-01-10", "close": 5.48544288, "volume": 18434.0}, {"date": "2002-01-11", "close": 5.2929712, "volume": 73661.0}, {"date": "2002-01-14", "close": 5.10049952, "volume": 45624.0}, {"date": "2002-01-15", "close": 4.90802784, "volume": 76523.0}, {"date": "2002-01-16", "close": 5.110123104, "volume": 15085.0}, {"date": "2002-01-17", "close": 4.888780672, "volume": 33250.0}, {"date": "2002-01-18", "close": 5.00426368, "volume": 14731.0}, {"date": "2002-01-21", "close": 4.90802784, "volume": 11051.0}, {"date": "2002-01-22", "close": 4.90802784, "volume": 6669.0}, {"date": "2002-01-23", "close": 4.90802784, "volume": 13012.0}, {"date": "2002-01-24", "close": 5.00426368, "volume": 33110.0}, {"date": "2002-01-25", "close": 5.00426368, "volume": 14387.0}, {"date": "2002-01-29", "close": 5.10049952, "volume": 84093.0}, {"date": "2002-01-30", "close": 5.00426368, "volume": 140185.0}, {"date": "2002-01-31", "close": 4.90802784, "volume": 86188.0}, {"date": "2002-02-01", "close": 4.61932032, "volume": 81892.0}, {"date": "2002-02-04", "close": 4.71555616, "volume": 27782.0}, {"date": "2002-02-05", "close": 4.42684864, "volume": 56177.0}, {"date": "2002-02-06", "close": 4.18625904, "volume": 145319.0}, {"date": "2002-02-07", "close": 4.42684864, "volume": 100309.0}, {"date": "2002-02-08", "close": 4.5712024, "volume": 54099.0}, {"date": "2002-02-11", "close": 4.52308448, "volume": 46889.0}, {"date": "2002-02-12", "close": 4.42684864, "volume": 29976.0}, {"date": "2002-02-13", "close": 4.28249488, "volume": 47371.0}, {"date": "2002-02-14", "close": 4.13814112, "volume": 300653.0}, {"date": "2002-02-15", "close": 4.13814112, "volume": 81095.0}, {"date": "2002-02-18", "close": 4.0900232, "volume": 76969.0}, {"date": "2002-02-19", "close": 3.94566944, "volume": 70145.0}, {"date": "2002-02-20", "close": 3.89755152, "volume": 36240.0}, {"date": "2002-02-21", "close": 3.94566944, "volume": 29405.0}, {"date": "2002-02-22", "close": 3.89755152, "volume": 77715.0}, {"date": "2002-02-25", "close": 3.94566944, "volume": 30418.0}, {"date": "2002-02-26", "close": 3.94566944, "volume": 15723.0}, {"date": "2002-02-27", "close": 3.65696192, "volume": 50745.0}, {"date": "2002-02-28", "close": 3.46449024, "volume": 37122.0}, {"date": "2002-03-01", "close": 3.75319776, "volume": 40418.0}, {"date": "2002-03-04", "close": 3.56072608, "volume": 32793.0}, {"date": "2002-03-05", "close": 3.608844, "volume": 33302.0}, {"date": "2002-03-06", "close": 3.70507984, "volume": 49500.0}, {"date": "2002-03-07", "close": 3.8494336, "volume": 50917.0}, {"date": "2002-03-08", "close": 3.75319776, "volume": 29257.0}, {"date": "2002-03-11", "close": 3.65696192, "volume": 32483.0}, {"date": "2002-03-12", "close": 3.8494336, "volume": 36807.0}, {"date": "2002-03-13", "close": 4.0900232, "volume": 65974.0}, {"date": "2002-03-14", "close": 3.955293024, "volume": 14749.0}, {"date": "2002-03-15", "close": 3.75319776, "volume": 11059.0}, {"date": "2002-03-18", "close": 3.89755152, "volume": 13155.0}, {"date": "2002-03-19", "close": 3.8494336, "volume": 9844.0}, {"date": "2002-03-20", "close": 3.8494336, "volume": 4777.0}, {"date": "2002-03-21", "close": 3.75319776, "volume": 24726.0}, {"date": "2002-03-22", "close": 3.80131568, "volume": 12501.0}, {"date": "2002-03-25", "close": 3.65696192, "volume": 24337.0}, {"date": "2002-03-26", "close": 3.65696192, "volume": 3692.0}, {"date": "2002-03-27", "close": 3.56072608, "volume": 58150.0}, {"date": "2002-03-28", "close": 3.3682544, "volume": 79621.0}, {"date": "2002-04-02", "close": 3.07954688, "volume": 103565.0}, {"date": "2002-04-03", "close": 2.93519312, "volume": 55566.0}, {"date": "2002-04-04", "close": 2.98331104, "volume": 87911.0}, {"date": "2002-04-05", "close": 2.8870752, "volume": 113723.0}, {"date": "2002-04-08", "close": 2.8870752, "volume": 48062.0}, {"date": "2002-04-09", "close": 2.93519312, "volume": 43702.0}, {"date": "2002-04-10", "close": 2.98331104, "volume": 14739.0}, {"date": "2002-04-11", "close": 2.93519312, "volume": 31034.0}, {"date": "2002-04-12", "close": 3.03142896, "volume": 21540.0}, {"date": "2002-04-15", "close": 3.03142896, "volume": 71368.0}, {"date": "2002-04-16", "close": 3.07954688, "volume": 28953.0}, {"date": "2002-04-17", "close": 3.03142896, "volume": 96885.0}, {"date": "2002-04-18", "close": 2.8870752, "volume": 182434.0}, {"date": "2002-04-19", "close": 2.8870752, "volume": 38290.0}, {"date": "2002-04-22", "close": 2.8870752, "volume": 12305.0}, {"date": "2002-04-23", "close": 2.79083936, "volume": 34507.0}, {"date": "2002-04-24", "close": 2.6464856, "volume": 29182.0}, {"date": "2002-04-26", "close": 2.59836768, "volume": 75093.0}, {"date": "2002-04-29", "close": 2.55024976, "volume": 67591.0}, {"date": "2002-04-30", "close": 2.55024976, "volume": 60231.0}, {"date": "2002-05-01", "close": 2.59836768, "volume": 42464.0}, {"date": "2002-05-02", "close": 2.59836768, "volume": 21886.0}, {"date": "2002-05-03", "close": 2.50213184, "volume": 95339.0}, {"date": "2002-05-06", "close": 2.59836768, "volume": 42634.0}, {"date": "2002-05-07", "close": 2.59836768, "volume": 28211.0}, {"date": "2002-05-08", "close": 2.59836768, "volume": 15196.0}, {"date": "2002-05-09", "close": 2.35777808, "volume": 98018.0}, {"date": "2002-05-10", "close": 2.50213184, "volume": 130203.0}, {"date": "2002-05-13", "close": 2.405896, "volume": 53831.0}, {"date": "2002-05-14", "close": 2.50213184, "volume": 55931.0}, {"date": "2002-05-15", "close": 2.35777808, "volume": 22674.0}, {"date": "2002-05-16", "close": 2.45401392, "volume": 30301.0}, {"date": "2002-05-17", "close": 2.59836768, "volume": 151025.0}, {"date": "2002-05-20", "close": 2.8870752, "volume": 206264.0}, {"date": "2002-05-21", "close": 2.98331104, "volume": 145802.0}, {"date": "2002-05-22", "close": 2.79083936, "volume": 78591.0}, {"date": "2002-05-23", "close": 2.79083936, "volume": 22638.0}, {"date": "2002-05-24", "close": 2.83895728, "volume": 21976.0}, {"date": "2002-05-27", "close": 2.79083936, "volume": 26204.0}, {"date": "2002-05-28", "close": 2.8870752, "volume": 86971.0}, {"date": "2002-05-29", "close": 2.93519312, "volume": 108857.0}, {"date": "2002-05-30", "close": 2.98331104, "volume": 60435.0}, {"date": "2002-05-31", "close": 2.98331104, "volume": 87989.0}, {"date": "2002-06-03", "close": 2.93519312, "volume": 45802.0}, {"date": "2002-06-04", "close": 3.07954688, "volume": 157843.0}, {"date": "2002-06-05", "close": 3.22390064, "volume": 316629.0}, {"date": "2002-06-06", "close": 3.22390064, "volume": 228019.0}, {"date": "2002-06-07", "close": 3.46449024, "volume": 82465.0}, {"date": "2002-06-11", "close": 3.3682544, "volume": 185439.0}, {"date": "2002-06-12", "close": 3.17578272, "volume": 140526.0}, {"date": "2002-06-13", "close": 3.27201856, "volume": 80760.0}, {"date": "2002-06-14", "close": 3.41637232, "volume": 73828.0}, {"date": "2002-06-17", "close": 3.46449024, "volume": 63852.0}, {"date": "2002-06-18", "close": 3.41637232, "volume": 54987.0}, {"date": "2002-06-19", "close": 3.22390064, "volume": 676411.0}, {"date": "2002-06-20", "close": 3.3682544, "volume": 48388.0}, {"date": "2002-06-21", "close": 3.27201856, "volume": 43416.0}, {"date": "2002-06-24", "close": 3.1276648, "volume": 128437.0}, {"date": "2002-06-25", "close": 2.98331104, "volume": 102838.0}, {"date": "2002-06-26", "close": 2.74272144, "volume": 94507.0}, {"date": "2002-06-27", "close": 2.93519312, "volume": 66980.0}, {"date": "2002-06-28", "close": 2.8870752, "volume": 230678.0}, {"date": "2002-07-01", "close": 2.98331104, "volume": 31948.0}, {"date": "2002-07-02", "close": 2.8870752, "volume": 17832.0}, {"date": "2002-07-03", "close": 2.98331104, "volume": 98947.0}, {"date": "2002-07-04", "close": 2.98331104, "volume": 100781.0}, {"date": "2002-07-05", "close": 2.98331104, "volume": 24549.0}, {"date": "2002-07-08", "close": 2.93519312, "volume": 33593.0}, {"date": "2002-07-09", "close": 3.07954688, "volume": 7079.0}, {"date": "2002-07-10", "close": 2.98331104, "volume": 20691.0}, {"date": "2002-07-11", "close": 2.93519312, "volume": 17267.0}, {"date": "2002-07-12", "close": 2.8870752, "volume": 33604.0}, {"date": "2002-07-15", "close": 2.8870752, "volume": 18961.0}, {"date": "2002-07-16", "close": 2.93519312, "volume": 14336.0}, {"date": "2002-07-17", "close": 2.8870752, "volume": 39578.0}, {"date": "2002-07-18", "close": 2.83895728, "volume": 8842.0}, {"date": "2002-07-19", "close": 2.6464856, "volume": 57138.0}, {"date": "2002-07-22", "close": 2.55024976, "volume": 35520.0}, {"date": "2002-07-23", "close": 2.55024976, "volume": 25146.0}, {"date": "2002-07-24", "close": 2.59836768, "volume": 101389.0}, {"date": "2002-07-25", "close": 2.55024976, "volume": 85680.0}, {"date": "2002-07-26", "close": 2.50213184, "volume": 20583.0}, {"date": "2002-07-29", "close": 2.59836768, "volume": 17280.0}, {"date": "2002-07-30", "close": 2.69460352, "volume": 24210.0}, {"date": "2002-07-31", "close": 2.55024976, "volume": 27550.0}, {"date": "2002-08-01", "close": 2.59836768, "volume": 18703.0}, {"date": "2002-08-02", "close": 2.69460352, "volume": 33344.0}, {"date": "2002-08-05", "close": 2.55024976, "volume": 19187.0}, {"date": "2002-08-06", "close": 2.55024976, "volume": 23380.0}, {"date": "2002-08-07", "close": 2.50213184, "volume": 53301.0}, {"date": "2002-08-08", "close": 2.55024976, "volume": 13381.0}, {"date": "2002-08-09", "close": 2.55024976, "volume": 29264.0}, {"date": "2002-08-12", "close": 2.55024976, "volume": 16610.0}, {"date": "2002-08-13", "close": 2.55024976, "volume": 23039.0}, {"date": "2002-08-14", "close": 2.50213184, "volume": 5591.0}, {"date": "2002-08-15", "close": 2.50213184, "volume": 20718.0}, {"date": "2002-08-16", "close": 2.50213184, "volume": 14304.0}, {"date": "2002-08-19", "close": 2.405896, "volume": 9967.0}, {"date": "2002-08-20", "close": 2.55024976, "volume": 8791.0}, {"date": "2002-08-21", "close": 2.50213184, "volume": 32779.0}, {"date": "2002-08-22", "close": 2.55024976, "volume": 13356.0}, {"date": "2002-08-23", "close": 2.45401392, "volume": 8160.0}, {"date": "2002-08-26", "close": 2.55024976, "volume": 53293.0}, {"date": "2002-08-27", "close": 2.50213184, "volume": 7088.0}, {"date": "2002-08-28", "close": 2.50213184, "volume": 3546.0}, {"date": "2002-08-29", "close": 2.45401392, "volume": 25587.0}, {"date": "2002-08-30", "close": 2.45401392, "volume": 5513.0}, {"date": "2002-09-02", "close": 2.45401392, "volume": 7666.0}, {"date": "2002-09-03", "close": 2.405896, "volume": 19146.0}, {"date": "2002-09-04", "close": 2.30966016, "volume": 21072.0}, {"date": "2002-09-05", "close": 2.405896, "volume": 7624.0}, {"date": "2002-09-06", "close": 2.30966016, "volume": 15332.0}, {"date": "2002-09-09", "close": 2.405896, "volume": 4039.0}, {"date": "2002-09-10", "close": 2.405896, "volume": 5284.0}, {"date": "2002-09-11", "close": 2.35777808, "volume": 12914.0}, {"date": "2002-09-12", "close": 2.30966016, "volume": 3599.0}, {"date": "2002-09-13", "close": 2.30966016, "volume": 12529.0}, {"date": "2002-09-16", "close": 2.26154224, "volume": 28221.0}, {"date": "2002-09-17", "close": 2.30966016, "volume": 34340.0}, {"date": "2002-09-18", "close": 2.21342432, "volume": 28915.0}, {"date": "2002-09-19", "close": 2.21342432, "volume": 54723.0}, {"date": "2002-09-20", "close": 2.21342432, "volume": 14735.0}, {"date": "2002-09-23", "close": 2.21342432, "volume": 21416.0}, {"date": "2002-09-24", "close": 2.1653064, "volume": 34343.0}, {"date": "2002-09-25", "close": 2.02095264, "volume": 41358.0}, {"date": "2002-09-26", "close": 2.02095264, "volume": 38728.0}, {"date": "2002-09-27", "close": 1.97283472, "volume": 31279.0}, {"date": "2002-09-30", "close": 1.97283472, "volume": 86308.0}, {"date": "2002-10-01", "close": 1.6841272, "volume": 74080.0}, {"date": "2002-10-02", "close": 1.63600928, "volume": 319808.0}, {"date": "2002-10-03", "close": 1.82848096, "volume": 208224.0}, {"date": "2002-10-04", "close": 1.6841272, "volume": 22905.0}, {"date": "2002-10-07", "close": 1.6841272, "volume": 6210.0}, {"date": "2002-10-08", "close": 1.4435376, "volume": 93440.0}, {"date": "2002-10-09", "close": 1.49165552, "volume": 121642.0}, {"date": "2002-10-10", "close": 1.53977344, "volume": 20447.0}, {"date": "2002-10-11", "close": 1.53977344, "volume": 34911.0}, {"date": "2002-10-14", "close": 1.58789136, "volume": 5333.0}, {"date": "2002-10-15", "close": 1.58789136, "volume": 11831.0}, {"date": "2002-10-16", "close": 1.53977344, "volume": 50543.0}, {"date": "2002-10-17", "close": 1.39541968, "volume": 82047.0}, {"date": "2002-10-18", "close": 1.202948, "volume": 63394.0}, {"date": "2002-10-21", "close": 1.25106592, "volume": 160821.0}, {"date": "2002-10-22", "close": 1.53977344, "volume": 124851.0}, {"date": "2002-10-23", "close": 1.49165552, "volume": 32925.0}, {"date": "2002-10-24", "close": 1.34730176, "volume": 171240.0}, {"date": "2002-10-25", "close": 1.63600928, "volume": 77136.0}, {"date": "2002-10-28", "close": 1.58789136, "volume": 39078.0}, {"date": "2002-10-29", "close": 1.4435376, "volume": 62778.0}, {"date": "2002-10-30", "close": 1.4435376, "volume": 38583.0}, {"date": "2002-10-31", "close": 1.49165552, "volume": 27915.0}, {"date": "2002-11-01", "close": 1.49165552, "volume": 87858.0}, {"date": "2002-11-04", "close": 1.49165552, "volume": 5504.0}, {"date": "2002-11-05", "close": 1.53977344, "volume": 18532.0}, {"date": "2002-11-06", "close": 1.63600928, "volume": 67105.0}, {"date": "2002-11-07", "close": 1.58789136, "volume": 33396.0}, {"date": "2002-11-08", "close": 1.49165552, "volume": 86524.0}, {"date": "2002-11-11", "close": 1.4435376, "volume": 50096.0}, {"date": "2002-11-12", "close": 1.4435376, "volume": 9909.0}, {"date": "2002-11-13", "close": 1.4435376, "volume": 35260.0}, {"date": "2002-11-14", "close": 1.39541968, "volume": 32794.0}, {"date": "2002-11-15", "close": 1.4435376, "volume": 15349.0}, {"date": "2002-11-18", "close": 1.4435376, "volume": 36126.0}, {"date": "2002-11-19", "close": 1.4435376, "volume": 14692.0}, {"date": "2002-11-20", "close": 1.49165552, "volume": 5841.0}, {"date": "2002-11-21", "close": 1.49165552, "volume": 31278.0}, {"date": "2002-11-22", "close": 1.53977344, "volume": 15483.0}, {"date": "2002-11-25", "close": 1.53977344, "volume": 14259.0}, {"date": "2002-11-26", "close": 1.53977344, "volume": 21753.0}, {"date": "2002-11-27", "close": 1.6841272, "volume": 108944.0}, {"date": "2002-11-28", "close": 1.73224512, "volume": 108515.0}, {"date": "2002-11-29", "close": 1.73224512, "volume": 28843.0}, {"date": "2002-12-02", "close": 1.58789136, "volume": 70385.0}, {"date": "2002-12-03", "close": 1.58789136, "volume": 53923.0}, {"date": "2002-12-04", "close": 1.53977344, "volume": 12105.0}, {"date": "2002-12-05", "close": 1.6841272, "volume": 29661.0}, {"date": "2002-12-06", "close": 1.63600928, "volume": 10609.0}, {"date": "2002-12-09", "close": 1.63600928, "volume": 32678.0}, {"date": "2002-12-10", "close": 1.63600928, "volume": 4204.0}, {"date": "2002-12-11", "close": 1.58789136, "volume": 9349.0}, {"date": "2002-12-12", "close": 1.53977344, "volume": 7664.0}, {"date": "2002-12-13", "close": 1.49165552, "volume": 38479.0}, {"date": "2002-12-16", "close": 1.4435376, "volume": 24992.0}, {"date": "2002-12-17", "close": 1.4435376, "volume": 79838.0}, {"date": "2002-12-18", "close": 1.4435376, "volume": 145982.0}, {"date": "2002-12-19", "close": 1.4435376, "volume": 206277.0}, {"date": "2002-12-20", "close": 1.4435376, "volume": 164966.0}, {"date": "2002-12-23", "close": 1.4435376, "volume": 95017.0}, {"date": "2002-12-24", "close": 1.39541968, "volume": 17162.0}, {"date": "2002-12-27", "close": 1.39541968, "volume": 5896.0}, {"date": "2002-12-30", "close": 1.39541968, "volume": 32807.0}, {"date": "2002-12-31", "close": 1.29918384, "volume": 230006.0}, {"date": "2003-01-02", "close": 1.34730176, "volume": 65934.0}, {"date": "2003-01-03", "close": 1.29918384, "volume": 90973.0}, {"date": "2003-01-06", "close": 1.25106592, "volume": 44828.0}, {"date": "2003-01-07", "close": 1.25106592, "volume": 46568.0}, {"date": "2003-01-08", "close": 1.34730176, "volume": 139638.0}, {"date": "2003-01-09", "close": 1.39541968, "volume": 64459.0}, {"date": "2003-01-10", "close": 1.4435376, "volume": 210727.0}, {"date": "2003-01-13", "close": 1.49165552, "volume": 281495.0}, {"date": "2003-01-14", "close": 1.49165552, "volume": 29281.0}, {"date": "2003-01-15", "close": 1.53977344, "volume": 102550.0}, {"date": "2003-01-16", "close": 1.58789136, "volume": 17909.0}, {"date": "2003-01-17", "close": 1.73224512, "volume": 401147.0}, {"date": "2003-01-20", "close": 1.63600928, "volume": 77294.0}, {"date": "2003-01-21", "close": 1.63600928, "volume": 129274.0}, {"date": "2003-01-22", "close": 1.6841272, "volume": 43649.0}, {"date": "2003-01-23", "close": 1.6841272, "volume": 61264.0}, {"date": "2003-01-24", "close": 1.58789136, "volume": 77729.0}, {"date": "2003-01-28", "close": 1.58789136, "volume": 24163.0}, {"date": "2003-01-29", "close": 1.6841272, "volume": 93687.0}, {"date": "2003-01-30", "close": 1.63600928, "volume": 19965.0}, {"date": "2003-01-31", "close": 1.53977344, "volume": 44015.0}, {"date": "2003-02-03", "close": 1.73224512, "volume": 64531.0}, {"date": "2003-02-04", "close": 1.63600928, "volume": 29478.0}, {"date": "2003-02-05", "close": 1.53977344, "volume": 7960.0}, {"date": "2003-02-06", "close": 1.63600928, "volume": 54553.0}, {"date": "2003-02-07", "close": 1.63600928, "volume": 24835.0}, {"date": "2003-02-10", "close": 1.58789136, "volume": 6072.0}, {"date": "2003-02-11", "close": 1.53977344, "volume": 31432.0}, {"date": "2003-02-12", "close": 1.49165552, "volume": 40276.0}, {"date": "2003-02-13", "close": 1.4435376, "volume": 14915.0}, {"date": "2003-02-14", "close": 1.49165552, "volume": 14272.0}, {"date": "2003-02-17", "close": 1.4435376, "volume": 17133.0}, {"date": "2003-02-18", "close": 1.4435376, "volume": 1407.0}, {"date": "2003-02-19", "close": 1.53977344, "volume": 18142.0}, {"date": "2003-02-20", "close": 1.53977344, "volume": 16085.0}, {"date": "2003-02-21", "close": 1.53977344, "volume": 10671.0}, {"date": "2003-02-24", "close": 1.63600928, "volume": 26726.0}, {"date": "2003-02-25", "close": 1.53977344, "volume": 16244.0}, {"date": "2003-02-26", "close": 1.53977344, "volume": 13207.0}, {"date": "2003-02-27", "close": 1.49165552, "volume": 2973.0}, {"date": "2003-02-28", "close": 1.49165552, "volume": 14522.0}, {"date": "2003-03-03", "close": 1.49165552, "volume": 10530.0}, {"date": "2003-03-04", "close": 1.58789136, "volume": 8832.0}, {"date": "2003-03-05", "close": 1.58789136, "volume": 15374.0}, {"date": "2003-03-06", "close": 1.58789136, "volume": 4817.0}, {"date": "2003-03-07", "close": 1.53977344, "volume": 7586.0}, {"date": "2003-03-10", "close": 1.58789136, "volume": 4490.0}, {"date": "2003-03-11", "close": 1.58789136, "volume": 11435.0}, {"date": "2003-03-12", "close": 1.49165552, "volume": 2537.0}, {"date": "2003-03-13", "close": 1.49165552, "volume": 11930.0}, {"date": "2003-03-14", "close": 1.53977344, "volume": 18221.0}, {"date": "2003-03-17", "close": 1.49165552, "volume": 9484.0}, {"date": "2003-03-18", "close": 1.49165552, "volume": 3754.0}, {"date": "2003-03-19", "close": 1.58789136, "volume": 8158.0}, {"date": "2003-03-20", "close": 1.63600928, "volume": 29524.0}, {"date": "2003-03-21", "close": 1.6841272, "volume": 29410.0}, {"date": "2003-03-24", "close": 1.58789136, "volume": 30604.0}, {"date": "2003-03-25", "close": 1.58789136, "volume": 19840.0}, {"date": "2003-03-26", "close": 1.58789136, "volume": 3793.0}, {"date": "2003-03-27", "close": 1.58789136, "volume": 11574.0}, {"date": "2003-03-28", "close": 1.58789136, "volume": 8943.0}, {"date": "2003-03-31", "close": 1.58789136, "volume": 15925.0}, {"date": "2003-04-01", "close": 1.49165552, "volume": 56632.0}, {"date": "2003-04-02", "close": 1.49165552, "volume": 8544.0}, {"date": "2003-04-03", "close": 1.49165552, "volume": 8438.0}, {"date": "2003-04-04", "close": 1.49165552, "volume": 3870.0}, {"date": "2003-04-07", "close": 1.53977344, "volume": 3856.0}, {"date": "2003-04-08", "close": 1.49165552, "volume": 33174.0}, {"date": "2003-04-09", "close": 1.4435376, "volume": 682.0}, {"date": "2003-04-10", "close": 1.53977344, "volume": 20857.0}, {"date": "2003-04-11", "close": 1.53977344, "volume": 8781.0}, {"date": "2003-04-14", "close": 1.53977344, "volume": 8187.0}, {"date": "2003-04-15", "close": 1.53977344, "volume": 7883.0}, {"date": "2003-04-16", "close": 1.49165552, "volume": 5665.0}, {"date": "2003-04-17", "close": 1.49165552, "volume": 1507.0}, {"date": "2003-04-22", "close": 1.49165552, "volume": 8530.0}, {"date": "2003-04-23", "close": 1.49165552, "volume": 16938.0}, {"date": "2003-04-24", "close": 1.49165552, "volume": 7482.0}, {"date": "2003-04-28", "close": 1.49165552, "volume": 2933.0}, {"date": "2003-04-29", "close": 1.49165552, "volume": 3741.0}, {"date": "2003-04-30", "close": 1.49165552, "volume": 24608.0}, {"date": "2003-05-01", "close": 1.49165552, "volume": 17560.0}, {"date": "2003-05-02", "close": 1.4435376, "volume": 12346.0}, {"date": "2003-05-05", "close": 1.49165552, "volume": 11430.0}, {"date": "2003-05-06", "close": 1.4435376, "volume": 6357.0}, {"date": "2003-05-07", "close": 1.39541968, "volume": 61740.0}, {"date": "2003-05-08", "close": 1.39541968, "volume": 21998.0}, {"date": "2003-05-09", "close": 1.34730176, "volume": 18349.0}, {"date": "2003-05-12", "close": 1.34730176, "volume": 15578.0}, {"date": "2003-05-13", "close": 1.34730176, "volume": 12992.0}, {"date": "2003-05-14", "close": 1.29918384, "volume": 65665.0}, {"date": "2003-05-15", "close": 1.25106592, "volume": 14938.0}, {"date": "2003-05-16", "close": 1.29918384, "volume": 8664.0}, {"date": "2003-05-19", "close": 1.25106592, "volume": 57855.0}, {"date": "2003-05-20", "close": 1.29918384, "volume": 45497.0}, {"date": "2003-05-21", "close": 1.34730176, "volume": 77837.0}, {"date": "2003-05-22", "close": 1.29918384, "volume": 37449.0}, {"date": "2003-05-23", "close": 1.34730176, "volume": 48422.0}, {"date": "2003-05-26", "close": 1.34730176, "volume": 26701.0}, {"date": "2003-05-27", "close": 1.29918384, "volume": 27511.0}, {"date": "2003-05-28", "close": 1.29918384, "volume": 51707.0}, {"date": "2003-05-29", "close": 1.29918384, "volume": 56129.0}, {"date": "2003-05-30", "close": 1.34730176, "volume": 15135.0}, {"date": "2003-06-02", "close": 1.29918384, "volume": 2407.0}, {"date": "2003-06-03", "close": 1.29918384, "volume": 34160.0}, {"date": "2003-06-04", "close": 1.29918384, "volume": 30749.0}, {"date": "2003-06-05", "close": 1.34730176, "volume": 49907.0}, {"date": "2003-06-06", "close": 1.25106592, "volume": 84800.0}, {"date": "2003-06-10", "close": 1.25106592, "volume": 29260.0}, {"date": "2003-06-11", "close": 1.202948, "volume": 58208.0}, {"date": "2003-06-12", "close": 1.15483008, "volume": 41130.0}, {"date": "2003-06-13", "close": 1.202948, "volume": 134442.0}, {"date": "2003-06-16", "close": 1.202948, "volume": 34673.0}, {"date": "2003-06-17", "close": 1.25106592, "volume": 12478.0}, {"date": "2003-06-18", "close": 1.25106592, "volume": 41243.0}, {"date": "2003-06-19", "close": 1.25106592, "volume": 23969.0}, {"date": "2003-06-20", "close": 1.202948, "volume": 25520.0}, {"date": "2003-06-23", "close": 1.25106592, "volume": 36263.0}, {"date": "2003-06-24", "close": 1.202948, "volume": 157832.0}, {"date": "2003-06-25", "close": 1.202948, "volume": 64382.0}, {"date": "2003-06-26", "close": 1.202948, "volume": 38894.0}, {"date": "2003-06-27", "close": 1.15483008, "volume": 99296.0}, {"date": "2003-06-30", "close": 1.202948, "volume": 51005.0}, {"date": "2003-07-01", "close": 1.25106592, "volume": 22941.0}, {"date": "2003-07-02", "close": 1.25106592, "volume": 6027.0}, {"date": "2003-07-03", "close": 1.202948, "volume": 21732.0}, {"date": "2003-07-04", "close": 1.202948, "volume": 20059.0}, {"date": "2003-07-07", "close": 1.202948, "volume": 8444.0}, {"date": "2003-07-08", "close": 1.202948, "volume": 16626.0}, {"date": "2003-07-09", "close": 1.202948, "volume": 6858.0}, {"date": "2003-07-10", "close": 1.25106592, "volume": 13658.0}, {"date": "2003-07-11", "close": 1.34730176, "volume": 109844.0}, {"date": "2003-07-14", "close": 1.49165552, "volume": 246502.0}, {"date": "2003-07-15", "close": 1.49165552, "volume": 128385.0}, {"date": "2003-07-16", "close": 1.49165552, "volume": 17461.0}, {"date": "2003-07-17", "close": 1.39541968, "volume": 43195.0}, {"date": "2003-07-18", "close": 1.34730176, "volume": 40745.0}, {"date": "2003-07-21", "close": 1.34730176, "volume": 85154.0}, {"date": "2003-07-22", "close": 1.29918384, "volume": 13633.0}, {"date": "2003-07-23", "close": 1.29918384, "volume": 11423.0}, {"date": "2003-07-24", "close": 1.39541968, "volume": 44915.0}, {"date": "2003-07-25", "close": 1.4435376, "volume": 44406.0}, {"date": "2003-07-28", "close": 1.34730176, "volume": 52564.0}, {"date": "2003-07-29", "close": 1.34730176, "volume": 82560.0}, {"date": "2003-07-30", "close": 1.39541968, "volume": 36777.0}, {"date": "2003-07-31", "close": 1.34730176, "volume": 13362.0}, {"date": "2003-08-01", "close": 1.39541968, "volume": 22127.0}, {"date": "2003-08-04", "close": 1.39541968, "volume": 10477.0}, {"date": "2003-08-05", "close": 1.39541968, "volume": 28625.0}, {"date": "2003-08-06", "close": 1.39541968, "volume": 78254.0}, {"date": "2003-08-07", "close": 1.34730176, "volume": 30555.0}, {"date": "2003-08-08", "close": 1.39541968, "volume": 23183.0}, {"date": "2003-08-11", "close": 1.63600928, "volume": 346358.0}, {"date": "2003-08-12", "close": 1.53977344, "volume": 103112.0}, {"date": "2003-08-13", "close": 1.58789136, "volume": 46109.0}, {"date": "2003-08-14", "close": 1.58789136, "volume": 22364.0}, {"date": "2003-08-15", "close": 1.6841272, "volume": 133052.0}, {"date": "2003-08-18", "close": 1.82848096, "volume": 199061.0}, {"date": "2003-08-19", "close": 1.82848096, "volume": 106797.0}, {"date": "2003-08-20", "close": 1.78036304, "volume": 96158.0}, {"date": "2003-08-21", "close": 1.82848096, "volume": 106526.0}, {"date": "2003-08-22", "close": 1.82848096, "volume": 106546.0}, {"date": "2003-08-25", "close": 1.82848096, "volume": 36219.0}, {"date": "2003-08-26", "close": 1.78036304, "volume": 35759.0}, {"date": "2003-08-27", "close": 1.78036304, "volume": 24633.0}, {"date": "2003-08-28", "close": 1.78036304, "volume": 44879.0}, {"date": "2003-08-29", "close": 2.02095264, "volume": 304841.0}, {"date": "2003-09-01", "close": 2.11718848, "volume": 246984.0}, {"date": "2003-09-02", "close": 1.9247168, "volume": 159883.0}, {"date": "2003-09-03", "close": 2.06907056, "volume": 59428.0}, {"date": "2003-09-04", "close": 2.06907056, "volume": 36679.0}, {"date": "2003-09-05", "close": 1.9247168, "volume": 69555.0}, {"date": "2003-09-08", "close": 1.9247168, "volume": 28826.0}, {"date": "2003-09-09", "close": 1.82848096, "volume": 64949.0}, {"date": "2003-09-10", "close": 1.78036304, "volume": 32419.0}, {"date": "2003-09-11", "close": 1.73224512, "volume": 112726.0}, {"date": "2003-09-12", "close": 1.73224512, "volume": 125609.0}, {"date": "2003-09-15", "close": 1.73224512, "volume": 56573.0}, {"date": "2003-09-16", "close": 1.63600928, "volume": 104536.0}, {"date": "2003-09-17", "close": 1.6841272, "volume": 65970.0}, {"date": "2003-09-18", "close": 1.78036304, "volume": 59741.0}, {"date": "2003-09-19", "close": 1.82848096, "volume": 33298.0}, {"date": "2003-09-22", "close": 1.78036304, "volume": 42718.0}, {"date": "2003-09-23", "close": 1.78036304, "volume": 24376.0}, {"date": "2003-09-24", "close": 1.78036304, "volume": 65240.0}, {"date": "2003-09-25", "close": 1.73224512, "volume": 50039.0}, {"date": "2003-09-26", "close": 1.78036304, "volume": 10183.0}, {"date": "2003-09-29", "close": 1.73224512, "volume": 18891.0}, {"date": "2003-09-30", "close": 1.73224512, "volume": 38510.0}, {"date": "2003-10-01", "close": 1.73224512, "volume": 7534.0}, {"date": "2003-10-02", "close": 1.87659888, "volume": 113019.0}, {"date": "2003-10-03", "close": 1.82848096, "volume": 77316.0}, {"date": "2003-10-06", "close": 1.9247168, "volume": 85640.0}, {"date": "2003-10-07", "close": 1.82848096, "volume": 77352.0}, {"date": "2003-10-08", "close": 1.73224512, "volume": 94201.0}, {"date": "2003-10-09", "close": 2.06907056, "volume": 513565.0}, {"date": "2003-10-10", "close": 1.9247168, "volume": 297633.0}, {"date": "2003-10-13", "close": 1.9247168, "volume": 156303.0}, {"date": "2003-10-14", "close": 1.9247168, "volume": 49273.0}, {"date": "2003-10-15", "close": 1.87659888, "volume": 67024.0}, {"date": "2003-10-16", "close": 1.87659888, "volume": 28330.0}, {"date": "2003-10-17", "close": 1.9247168, "volume": 21619.0}, {"date": "2003-10-20", "close": 1.9247168, "volume": 15329.0}, {"date": "2003-10-21", "close": 1.9247168, "volume": 14984.0}, {"date": "2003-10-22", "close": 1.9247168, "volume": 46757.0}, {"date": "2003-10-23", "close": 1.73224512, "volume": 285826.0}, {"date": "2003-10-24", "close": 1.78036304, "volume": 121281.0}, {"date": "2003-10-27", "close": 1.73224512, "volume": 8378.0}, {"date": "2003-10-28", "close": 1.82848096, "volume": 42811.0}, {"date": "2003-10-29", "close": 1.78036304, "volume": 37159.0}, {"date": "2003-10-30", "close": 1.73224512, "volume": 33527.0}, {"date": "2003-10-31", "close": 1.78036304, "volume": 30169.0}, {"date": "2003-11-03", "close": 1.73224512, "volume": 17804.0}, {"date": "2003-11-04", "close": 1.73224512, "volume": 18733.0}, {"date": "2003-11-05", "close": 1.58789136, "volume": 98642.0}, {"date": "2003-11-06", "close": 1.58789136, "volume": 52051.0}, {"date": "2003-11-07", "close": 1.63600928, "volume": 31272.0}, {"date": "2003-11-10", "close": 1.63600928, "volume": 33459.0}, {"date": "2003-11-11", "close": 1.58789136, "volume": 25805.0}, {"date": "2003-11-12", "close": 1.58789136, "volume": 3097.0}, {"date": "2003-11-13", "close": 1.53977344, "volume": 75346.0}, {"date": "2003-11-14", "close": 1.53977344, "volume": 35309.0}, {"date": "2003-11-17", "close": 1.63600928, "volume": 16048.0}, {"date": "2003-11-18", "close": 1.53977344, "volume": 21530.0}, {"date": "2003-11-19", "close": 1.53977344, "volume": 29987.0}, {"date": "2003-11-20", "close": 1.53977344, "volume": 7897.0}, {"date": "2003-11-21", "close": 1.53977344, "volume": 15450.0}, {"date": "2003-11-24", "close": 1.53977344, "volume": 13353.0}, {"date": "2003-11-25", "close": 1.58789136, "volume": 56364.0}, {"date": "2003-11-26", "close": 1.53977344, "volume": 3383.0}, {"date": "2003-11-27", "close": 1.58789136, "volume": 9735.0}, {"date": "2003-11-28", "close": 1.58789136, "volume": 8352.0}, {"date": "2003-12-01", "close": 1.58789136, "volume": 22665.0}, {"date": "2003-12-02", "close": 1.58789136, "volume": 4358.0}, {"date": "2003-12-03", "close": 1.53977344, "volume": 32353.0}, {"date": "2003-12-04", "close": 1.53977344, "volume": 57458.0}, {"date": "2003-12-05", "close": 1.58789136, "volume": 16245.0}, {"date": "2003-12-08", "close": 1.53977344, "volume": 43570.0}, {"date": "2003-12-10", "close": 1.53977344, "volume": 54016.0}, {"date": "2003-12-11", "close": 1.53977344, "volume": 13172.0}, {"date": "2003-12-12", "close": 1.58789136, "volume": 2032.0}, {"date": "2003-12-15", "close": 1.53977344, "volume": 35336.0}, {"date": "2003-12-16", "close": 1.53977344, "volume": 8722.0}, {"date": "2003-12-17", "close": 1.58789136, "volume": 11188.0}, {"date": "2003-12-18", "close": 1.53977344, "volume": 13119.0}, {"date": "2003-12-19", "close": 1.53977344, "volume": 15382.0}, {"date": "2003-12-22", "close": 1.58789136, "volume": 5897.0}, {"date": "2003-12-23", "close": 1.53977344, "volume": 23881.0}, {"date": "2003-12-24", "close": 1.58789136, "volume": 1559.0}, {"date": "2003-12-29", "close": 1.58789136, "volume": 15031.0}, {"date": "2003-12-30", "close": 1.58789136, "volume": 9911.0}, {"date": "2003-12-31", "close": 1.53977344, "volume": 7118.0}, {"date": "2004-01-02", "close": 1.58789136, "volume": 76172.0}, {"date": "2004-01-05", "close": 1.58789136, "volume": 29823.0}, {"date": "2004-01-06", "close": 1.63600928, "volume": 76662.0}, {"date": "2004-01-07", "close": 1.6841272, "volume": 85765.0}, {"date": "2004-01-08", "close": 1.78036304, "volume": 145047.0}, {"date": "2004-01-09", "close": 1.73224512, "volume": 85382.0}, {"date": "2004-01-12", "close": 1.63600928, "volume": 27459.0}, {"date": "2004-01-13", "close": 1.63600928, "volume": 19219.0}, {"date": "2004-01-14", "close": 1.6841272, "volume": 24585.0}, {"date": "2004-01-15", "close": 1.6841272, "volume": 8417.0}, {"date": "2004-01-16", "close": 1.73224512, "volume": 11714.0}, {"date": "2004-01-19", "close": 1.63600928, "volume": 19765.0}, {"date": "2004-01-20", "close": 1.6841272, "volume": 24565.0}, {"date": "2004-01-21", "close": 1.63600928, "volume": 5830.0}, {"date": "2004-01-22", "close": 1.63600928, "volume": 48013.0}, {"date": "2004-01-23", "close": 1.6841272, "volume": 31832.0}, {"date": "2004-01-27", "close": 1.6841272, "volume": 18842.0}, {"date": "2004-01-28", "close": 1.63600928, "volume": 11647.0}, {"date": "2004-01-29", "close": 1.63600928, "volume": 24159.0}, {"date": "2004-01-30", "close": 1.6841272, "volume": 44592.0}, {"date": "2004-02-02", "close": 1.63600928, "volume": 17751.0}, {"date": "2004-02-03", "close": 1.63600928, "volume": 18423.0}, {"date": "2004-02-04", "close": 1.58789136, "volume": 23320.0}, {"date": "2004-02-05", "close": 1.58789136, "volume": 118849.0}, {"date": "2004-02-06", "close": 1.58789136, "volume": 26324.0}, {"date": "2004-02-09", "close": 1.58789136, "volume": 73530.0}, {"date": "2004-02-10", "close": 1.53977344, "volume": 89883.0}, {"date": "2004-02-11", "close": 1.58789136, "volume": 149310.0}, {"date": "2004-02-12", "close": 1.53977344, "volume": 39329.0}, {"date": "2004-02-13", "close": 1.49165552, "volume": 48547.0}, {"date": "2004-02-16", "close": 1.49165552, "volume": 24145.0}, {"date": "2004-02-17", "close": 1.53977344, "volume": 35901.0}, {"date": "2004-02-18", "close": 1.53977344, "volume": 8946.0}, {"date": "2004-02-19", "close": 1.53977344, "volume": 17291.0}, {"date": "2004-02-20", "close": 1.63600928, "volume": 145099.0}, {"date": "2004-02-23", "close": 1.73224512, "volume": 235307.0}, {"date": "2004-02-24", "close": 1.6841272, "volume": 93019.0}, {"date": "2004-02-25", "close": 1.58789136, "volume": 29527.0}, {"date": "2004-02-26", "close": 1.58789136, "volume": 25151.0}, {"date": "2004-02-27", "close": 1.53977344, "volume": 6900.0}, {"date": "2004-03-01", "close": 1.6841272, "volume": 31315.0}, {"date": "2004-03-02", "close": 1.58789136, "volume": 11763.0}, {"date": "2004-03-03", "close": 1.58789136, "volume": 18418.0}, {"date": "2004-03-04", "close": 1.63600928, "volume": 46040.0}, {"date": "2004-03-05", "close": 1.58789136, "volume": 20005.0}, {"date": "2004-03-08", "close": 1.58789136, "volume": 20109.0}, {"date": "2004-03-09", "close": 1.58789136, "volume": 38348.0}, {"date": "2004-03-10", "close": 1.58789136, "volume": 20390.0}, {"date": "2004-03-11", "close": 1.63600928, "volume": 23172.0}, {"date": "2004-03-12", "close": 1.63600928, "volume": 20505.0}, {"date": "2004-03-15", "close": 1.58789136, "volume": 11030.0}, {"date": "2004-03-16", "close": 1.58789136, "volume": 15587.0}, {"date": "2004-03-17", "close": 1.58789136, "volume": 24367.0}, {"date": "2004-03-18", "close": 1.58789136, "volume": 24551.0}, {"date": "2004-03-19", "close": 1.53977344, "volume": 80251.0}, {"date": "2004-03-22", "close": 1.53977344, "volume": 16538.0}, {"date": "2004-03-23", "close": 1.53977344, "volume": 2538.0}, {"date": "2004-03-24", "close": 1.53977344, "volume": 15763.0}, {"date": "2004-03-25", "close": 1.63600928, "volume": 85953.0}, {"date": "2004-03-26", "close": 1.53977344, "volume": 4945.0}, {"date": "2004-03-29", "close": 1.49165552, "volume": 111956.0}, {"date": "2004-03-30", "close": 1.49165552, "volume": 61989.0}, {"date": "2004-03-31", "close": 1.4435376, "volume": 18359.0}, {"date": "2004-04-01", "close": 1.4435376, "volume": 17307.0}, {"date": "2004-04-02", "close": 1.49165552, "volume": 23758.0}, {"date": "2004-04-05", "close": 1.53977344, "volume": 4221.0}, {"date": "2004-04-06", "close": 1.49165552, "volume": 15918.0}, {"date": "2004-04-07", "close": 1.49165552, "volume": 5798.0}, {"date": "2004-04-08", "close": 1.49165552, "volume": 46971.0}, {"date": "2004-04-13", "close": 1.4435376, "volume": 65959.0}, {"date": "2004-04-14", "close": 1.49165552, "volume": 17093.0}, {"date": "2004-04-15", "close": 1.4435376, "volume": 1112.0}, {"date": "2004-04-16", "close": 1.49165552, "volume": 10456.0}, {"date": "2004-04-19", "close": 1.4435376, "volume": 14070.0}, {"date": "2004-04-20", "close": 1.4435376, "volume": 58488.0}, {"date": "2004-04-21", "close": 1.4435376, "volume": 28122.0}, {"date": "2004-04-22", "close": 1.39541968, "volume": 61509.0}, {"date": "2004-04-23", "close": 1.34730176, "volume": 51545.0}, {"date": "2004-04-26", "close": 1.39541968, "volume": 4863.0}, {"date": "2004-04-27", "close": 1.4435376, "volume": 53561.0}, {"date": "2004-04-28", "close": 1.34730176, "volume": 11851.0}, {"date": "2004-04-29", "close": 1.39541968, "volume": 5733.0}, {"date": "2004-04-30", "close": 1.34730176, "volume": 7399.0}, {"date": "2004-05-03", "close": 1.49165552, "volume": 114081.0}, {"date": "2004-05-04", "close": 1.49165552, "volume": 80352.0}, {"date": "2004-05-05", "close": 1.4435376, "volume": 53587.0}, {"date": "2004-05-06", "close": 1.4435376, "volume": 25032.0}, {"date": "2004-05-07", "close": 1.4435376, "volume": 26966.0}, {"date": "2004-05-10", "close": 1.49165552, "volume": 30525.0}, {"date": "2004-05-11", "close": 1.4435376, "volume": 16940.0}, {"date": "2004-05-12", "close": 1.4435376, "volume": 21229.0}, {"date": "2004-05-13", "close": 1.4435376, "volume": 3184.0}, {"date": "2004-05-14", "close": 1.49165552, "volume": 52269.0}, {"date": "2004-05-17", "close": 1.39541968, "volume": 37653.0}, {"date": "2004-05-18", "close": 1.39541968, "volume": 11482.0}, {"date": "2004-05-19", "close": 1.4435376, "volume": 5928.0}, {"date": "2004-05-20", "close": 1.39541968, "volume": 13116.0}, {"date": "2004-05-21", "close": 1.4435376, "volume": 2483.0}, {"date": "2004-05-24", "close": 1.4435376, "volume": 7071.0}, {"date": "2004-05-25", "close": 1.39541968, "volume": 28352.0}, {"date": "2004-05-26", "close": 1.39541968, "volume": 12438.0}, {"date": "2004-05-27", "close": 1.39541968, "volume": 1247.0}, {"date": "2004-05-28", "close": 1.39541968, "volume": 9683.0}, {"date": "2004-05-31", "close": 1.39541968, "volume": 23651.0}, {"date": "2004-06-01", "close": 1.39541968, "volume": 8084.0}, {"date": "2004-06-02", "close": 1.39541968, "volume": 20088.0}, {"date": "2004-06-03", "close": 1.39541968, "volume": 25079.0}, {"date": "2004-06-04", "close": 1.34730176, "volume": 27763.0}, {"date": "2004-06-07", "close": 1.34730176, "volume": 13612.0}, {"date": "2004-06-08", "close": 1.34730176, "volume": 24939.0}, {"date": "2004-06-09", "close": 1.34730176, "volume": 21971.0}, {"date": "2004-06-10", "close": 1.34730176, "volume": 22154.0}, {"date": "2004-06-11", "close": 1.34730176, "volume": 13974.0}, {"date": "2004-06-15", "close": 1.34730176, "volume": 9959.0}, {"date": "2004-06-16", "close": 1.34730176, "volume": 13698.0}, {"date": "2004-06-17", "close": 1.29918384, "volume": 84843.0}, {"date": "2004-06-18", "close": 1.29918384, "volume": 16229.0}, {"date": "2004-06-21", "close": 1.25106592, "volume": 102824.0}, {"date": "2004-06-22", "close": 1.29918384, "volume": 54698.0}, {"date": "2004-06-23", "close": 1.25106592, "volume": 103347.0}, {"date": "2004-06-24", "close": 1.39541968, "volume": 239460.0}, {"date": "2004-06-25", "close": 1.34730176, "volume": 50476.0}, {"date": "2004-06-28", "close": 1.29918384, "volume": 86909.0}, {"date": "2004-06-29", "close": 1.29918384, "volume": 310137.0}, {"date": "2004-06-30", "close": 1.34730176, "volume": 68813.0}, {"date": "2004-07-01", "close": 1.39541968, "volume": 13222.0}, {"date": "2004-07-02", "close": 1.39541968, "volume": 56219.0}, {"date": "2004-07-05", "close": 1.34730176, "volume": 12425.0}, {"date": "2004-07-06", "close": 1.34730176, "volume": 25203.0}, {"date": "2004-07-07", "close": 1.4435376, "volume": 25006.0}, {"date": "2004-07-08", "close": 1.39541968, "volume": 5164.0}, {"date": "2004-07-09", "close": 1.49165552, "volume": 51461.0}, {"date": "2004-07-12", "close": 1.49165552, "volume": 15587.0}, {"date": "2004-07-13", "close": 1.4435376, "volume": 9922.0}, {"date": "2004-07-14", "close": 1.39541968, "volume": 44789.0}, {"date": "2004-07-15", "close": 1.39541968, "volume": 23577.0}, {"date": "2004-07-16", "close": 1.49165552, "volume": 48689.0}, {"date": "2004-07-19", "close": 1.53977344, "volume": 43955.0}, {"date": "2004-07-20", "close": 1.53977344, "volume": 16594.0}, {"date": "2004-07-21", "close": 1.49165552, "volume": 7689.0}, {"date": "2004-07-22", "close": 1.4435376, "volume": 8009.0}, {"date": "2004-07-23", "close": 1.49165552, "volume": 42384.0}, {"date": "2004-07-26", "close": 1.39541968, "volume": 12232.0}, {"date": "2004-07-27", "close": 1.39541968, "volume": 34992.0}, {"date": "2004-07-28", "close": 1.39541968, "volume": 18704.0}, {"date": "2004-07-29", "close": 1.39541968, "volume": 7267.0}, {"date": "2004-07-30", "close": 1.34730176, "volume": 9851.0}, {"date": "2004-08-02", "close": 1.4435376, "volume": 30972.0}, {"date": "2004-08-03", "close": 1.39541968, "volume": 11394.0}, {"date": "2004-08-04", "close": 1.4435376, "volume": 29708.0}, {"date": "2004-08-05", "close": 1.39541968, "volume": 13786.0}, {"date": "2004-08-06", "close": 1.39541968, "volume": 38291.0}, {"date": "2004-08-09", "close": 1.34730176, "volume": 5710.0}, {"date": "2004-08-10", "close": 1.39541968, "volume": 2697.0}, {"date": "2004-08-11", "close": 1.4435376, "volume": 19482.0}, {"date": "2004-08-12", "close": 1.39541968, "volume": 13765.0}, {"date": "2004-08-13", "close": 1.4435376, "volume": 66165.0}, {"date": "2004-08-16", "close": 1.39541968, "volume": 7586.0}, {"date": "2004-08-17", "close": 1.34730176, "volume": 32725.0}, {"date": "2004-08-18", "close": 1.34730176, "volume": 23871.0}, {"date": "2004-08-19", "close": 1.4435376, "volume": 12794.0}, {"date": "2004-08-20", "close": 1.4435376, "volume": 26463.0}, {"date": "2004-08-23", "close": 1.39541968, "volume": 1433.0}, {"date": "2004-08-24", "close": 1.53977344, "volume": 283553.0}, {"date": "2004-08-25", "close": 1.49165552, "volume": 49235.0}, {"date": "2004-08-26", "close": 1.49165552, "volume": 41296.0}, {"date": "2004-08-27", "close": 1.49165552, "volume": 21320.0}, {"date": "2004-08-30", "close": 1.4435376, "volume": 77587.0}, {"date": "2004-08-31", "close": 1.4435376, "volume": 1559.0}, {"date": "2004-09-01", "close": 1.39541968, "volume": 123429.0}, {"date": "2004-09-02", "close": 1.4435376, "volume": 24917.0}, {"date": "2004-09-03", "close": 1.39541968, "volume": 15906.0}, {"date": "2004-09-06", "close": 1.4435376, "volume": 14194.0}, {"date": "2004-09-07", "close": 1.34730176, "volume": 18105.0}, {"date": "2004-09-08", "close": 1.34730176, "volume": 38199.0}, {"date": "2004-09-09", "close": 1.39541968, "volume": 39914.0}, {"date": "2004-09-10", "close": 1.39541968, "volume": 46371.0}, {"date": "2004-09-13", "close": 1.39541968, "volume": 6419.0}, {"date": "2004-09-14", "close": 1.39541968, "volume": 17316.0}, {"date": "2004-09-15", "close": 1.39541968, "volume": 35731.0}, {"date": "2004-09-16", "close": 1.39541968, "volume": 13866.0}, {"date": "2004-09-17", "close": 1.39541968, "volume": 11721.0}, {"date": "2004-09-20", "close": 1.39541968, "volume": 30411.0}, {"date": "2004-09-21", "close": 1.4435376, "volume": 68285.0}, {"date": "2004-09-22", "close": 1.39541968, "volume": 37557.0}, {"date": "2004-09-23", "close": 1.34730176, "volume": 71405.0}, {"date": "2004-09-24", "close": 1.34730176, "volume": 47979.0}, {"date": "2004-09-27", "close": 1.34730176, "volume": 17345.0}, {"date": "2004-09-28", "close": 1.34730176, "volume": 13096.0}, {"date": "2004-09-29", "close": 1.39541968, "volume": 20249.0}, {"date": "2004-09-30", "close": 1.39541968, "volume": 45077.0}, {"date": "2004-10-01", "close": 1.4435376, "volume": 70058.0}, {"date": "2004-10-04", "close": 1.39541968, "volume": 16052.0}, {"date": "2004-10-05", "close": 1.39541968, "volume": 18938.0}, {"date": "2004-10-06", "close": 1.39541968, "volume": 12454.0}, {"date": "2004-10-07", "close": 1.39541968, "volume": 66659.0}, {"date": "2004-10-08", "close": 1.39541968, "volume": 41320.0}, {"date": "2004-10-11", "close": 1.34730176, "volume": 14254.0}, {"date": "2004-10-12", "close": 1.34730176, "volume": 58691.0}, {"date": "2004-10-13", "close": 1.34730176, "volume": 29178.0}, {"date": "2004-10-14", "close": 1.34730176, "volume": 36600.0}, {"date": "2004-10-15", "close": 1.34730176, "volume": 10162.0}, {"date": "2004-10-18", "close": 1.29918384, "volume": 36713.0}, {"date": "2004-10-19", "close": 1.29918384, "volume": 22279.0}, {"date": "2004-10-20", "close": 1.29918384, "volume": 2908.0}, {"date": "2004-10-21", "close": 1.29918384, "volume": 42174.0}, {"date": "2004-10-22", "close": 1.29918384, "volume": 3504.0}, {"date": "2004-10-25", "close": 1.39541968, "volume": 42107.0}, {"date": "2004-10-26", "close": 1.39541968, "volume": 80959.0}, {"date": "2004-10-27", "close": 1.34730176, "volume": 54797.0}, {"date": "2004-10-28", "close": 1.29918384, "volume": 14470.0}, {"date": "2004-10-29", "close": 1.29918384, "volume": 97180.0}, {"date": "2004-11-01", "close": 1.25106592, "volume": 126121.0}, {"date": "2004-11-02", "close": 1.29918384, "volume": 13405.0}, {"date": "2004-11-03", "close": 1.34730176, "volume": 7101.0}, {"date": "2004-11-04", "close": 1.29918384, "volume": 36275.0}, {"date": "2004-11-05", "close": 1.25106592, "volume": 14811.0}, {"date": "2004-11-08", "close": 1.25106592, "volume": 20311.0}, {"date": "2004-11-09", "close": 1.25106592, "volume": 50026.0}, {"date": "2004-11-10", "close": 1.25106592, "volume": 27324.0}, {"date": "2004-11-11", "close": 1.202948, "volume": 150111.0}, {"date": "2004-11-12", "close": 1.202948, "volume": 33607.0}, {"date": "2004-11-15", "close": 1.202948, "volume": 13591.0}, {"date": "2004-11-16", "close": 1.202948, "volume": 33728.0}, {"date": "2004-11-17", "close": 1.202948, "volume": 16477.0}, {"date": "2004-11-18", "close": 1.202948, "volume": 14439.0}, {"date": "2004-11-19", "close": 1.202948, "volume": 16005.0}, {"date": "2004-11-22", "close": 1.15483008, "volume": 28991.0}, {"date": "2004-11-23", "close": 1.15483008, "volume": 54034.0}, {"date": "2004-11-24", "close": 1.15483008, "volume": 38807.0}, {"date": "2004-11-25", "close": 1.15483008, "volume": 65866.0}, {"date": "2004-11-26", "close": 1.15483008, "volume": 12244.0}, {"date": "2004-11-29", "close": 1.15483008, "volume": 17375.0}, {"date": "2004-11-30", "close": 1.10671216, "volume": 158126.0}, {"date": "2004-12-01", "close": 1.10671216, "volume": 25410.0}, {"date": "2004-12-02", "close": 1.15483008, "volume": 58732.0}, {"date": "2004-12-03", "close": 1.15483008, "volume": 28472.0}, {"date": "2004-12-06", "close": 1.29918384, "volume": 155720.0}, {"date": "2004-12-07", "close": 1.202948, "volume": 97916.0}, {"date": "2004-12-08", "close": 1.15483008, "volume": 145284.0}, {"date": "2004-12-09", "close": 1.15483008, "volume": 19322.0}, {"date": "2004-12-10", "close": 1.15483008, "volume": 79025.0}, {"date": "2004-12-13", "close": 1.10671216, "volume": 9617.0}, {"date": "2004-12-14", "close": 1.15483008, "volume": 11222.0}, {"date": "2004-12-15", "close": 1.15483008, "volume": 5570.0}, {"date": "2004-12-16", "close": 1.15483008, "volume": 40502.0}, {"date": "2004-12-17", "close": 1.10671216, "volume": 45997.0}, {"date": "2004-12-20", "close": 1.10671216, "volume": 23036.0}, {"date": "2004-12-21", "close": 1.10671216, "volume": 17062.0}, {"date": "2004-12-22", "close": 1.10671216, "volume": 22523.0}, {"date": "2004-12-23", "close": 1.10671216, "volume": 122096.0}, {"date": "2004-12-24", "close": 1.10671216, "volume": 388940.0}, {"date": "2004-12-29", "close": 1.10671216, "volume": 2229.0}, {"date": "2004-12-30", "close": 1.05859424, "volume": 48739.0}, {"date": "2004-12-31", "close": 1.05859424, "volume": 33823.0}, {"date": "2005-01-04", "close": 1.05859424, "volume": 48120.0}, {"date": "2005-01-05", "close": 1.05859424, "volume": 10547.0}, {"date": "2005-01-06", "close": 1.10671216, "volume": 6443.0}, {"date": "2005-01-07", "close": 1.05859424, "volume": 7960.0}, {"date": "2005-01-10", "close": 1.05859424, "volume": 12685.0}, {"date": "2005-01-11", "close": 1.05859424, "volume": 32398.0}, {"date": "2005-01-12", "close": 1.05859424, "volume": 6027.0}, {"date": "2005-01-13", "close": 1.05859424, "volume": 87667.0}, {"date": "2005-01-14", "close": 1.05859424, "volume": 71697.0}, {"date": "2005-01-17", "close": 1.01047632, "volume": 80931.0}, {"date": "2005-01-18", "close": 1.01047632, "volume": 11898.0}, {"date": "2005-01-19", "close": 1.01047632, "volume": 18281.0}, {"date": "2005-01-20", "close": 1.05859424, "volume": 15272.0}, {"date": "2005-01-21", "close": 1.01047632, "volume": 70011.0}, {"date": "2005-01-24", "close": 1.01047632, "volume": 40222.0}, {"date": "2005-01-25", "close": 1.01047632, "volume": 72080.0}, {"date": "2005-01-27", "close": 0.9623584, "volume": 39113.0}, {"date": "2005-01-28", "close": 1.01047632, "volume": 49222.0}, {"date": "2005-01-31", "close": 0.9623584, "volume": 68346.0}, {"date": "2005-02-01", "close": 0.9623584, "volume": 22457.0}, {"date": "2005-02-02", "close": 1.01047632, "volume": 251311.0}, {"date": "2005-02-03", "close": 1.05859424, "volume": 100822.0}, {"date": "2005-02-04", "close": 1.01047632, "volume": 12103.0}, {"date": "2005-02-07", "close": 0.9623584, "volume": 82145.0}, {"date": "2005-02-08", "close": 0.9623584, "volume": 42334.0}, {"date": "2005-02-09", "close": 1.01047632, "volume": 44921.0}, {"date": "2005-02-10", "close": 1.01047632, "volume": 73415.0}, {"date": "2005-02-11", "close": 1.01047632, "volume": 28921.0}, {"date": "2005-02-14", "close": 1.01047632, "volume": 2078.0}, {"date": "2005-02-15", "close": 1.01047632, "volume": 6770.0}, {"date": "2005-02-16", "close": 1.01047632, "volume": 10443.0}, {"date": "2005-02-17", "close": 1.01047632, "volume": 40475.0}, {"date": "2005-02-18", "close": 0.9623584, "volume": 27179.0}, {"date": "2005-02-21", "close": 1.01047632, "volume": 448547.0}, {"date": "2005-02-22", "close": 1.01047632, "volume": 4608.0}, {"date": "2005-02-23", "close": 1.01047632, "volume": 35397.0}, {"date": "2005-02-24", "close": 1.05859424, "volume": 73777.0}, {"date": "2005-02-25", "close": 1.01047632, "volume": 38797.0}, {"date": "2005-02-28", "close": 0.9623584, "volume": 7149.0}, {"date": "2005-03-01", "close": 0.9623584, "volume": 15156.0}, {"date": "2005-03-02", "close": 0.9623584, "volume": 9802.0}, {"date": "2005-03-03", "close": 0.9623584, "volume": 6131.0}, {"date": "2005-03-04", "close": 0.9623584, "volume": 18627.0}, {"date": "2005-03-07", "close": 0.9623584, "volume": 49025.0}, {"date": "2005-03-08", "close": 0.9623584, "volume": 68243.0}, {"date": "2005-03-09", "close": 0.923864064, "volume": 23419.0}, {"date": "2005-03-10", "close": 0.9623584, "volume": 27126.0}, {"date": "2005-03-11", "close": 0.952734816, "volume": 9222.0}, {"date": "2005-03-14", "close": 0.933487648, "volume": 8625.0}, {"date": "2005-03-15", "close": 0.952734816, "volume": 16232.0}, {"date": "2005-03-16", "close": 0.923864064, "volume": 21312.0}, {"date": "2005-03-17", "close": 0.904616896, "volume": 77939.0}, {"date": "2005-03-18", "close": 0.81800464, "volume": 435340.0}, {"date": "2005-03-21", "close": 0.827628224, "volume": 18101.0}, {"date": "2005-03-22", "close": 0.837251808, "volume": 57342.0}, {"date": "2005-03-23", "close": 0.86612256, "volume": 187161.0}, {"date": "2005-03-24", "close": 0.846875392, "volume": 33771.0}, {"date": "2005-03-29", "close": 0.86612256, "volume": 21163.0}, {"date": "2005-03-30", "close": 0.86612256, "volume": 10424.0}, {"date": "2005-03-31", "close": 0.86612256, "volume": 5379.0}, {"date": "2005-04-01", "close": 0.904616896, "volume": 36514.0}, {"date": "2005-04-04", "close": 0.943111232, "volume": 57178.0}, {"date": "2005-04-05", "close": 1.01047632, "volume": 93862.0}, {"date": "2005-04-06", "close": 1.05859424, "volume": 71126.0}, {"date": "2005-04-07", "close": 1.05859424, "volume": 80334.0}, {"date": "2005-04-08", "close": 1.01047632, "volume": 5665.0}, {"date": "2005-04-11", "close": 1.05859424, "volume": 8400.0}, {"date": "2005-04-12", "close": 0.9623584, "volume": 24562.0}, {"date": "2005-04-13", "close": 0.952734816, "volume": 40907.0}, {"date": "2005-04-14", "close": 0.952734816, "volume": 4156.0}, {"date": "2005-04-15", "close": 0.904616896, "volume": 7274.0}, {"date": "2005-04-18", "close": 0.923864064, "volume": 22872.0}, {"date": "2005-04-19", "close": 0.923864064, "volume": 2589.0}, {"date": "2005-04-20", "close": 0.933487648, "volume": 8521.0}, {"date": "2005-04-21", "close": 1.05859424, "volume": 10391.0}, {"date": "2005-04-22", "close": 1.01047632, "volume": 1716.0}, {"date": "2005-04-26", "close": 0.9623584, "volume": 1897.0}, {"date": "2005-04-27", "close": 1.01047632, "volume": 9795.0}, {"date": "2005-04-28", "close": 0.9623584, "volume": 5291.0}, {"date": "2005-04-29", "close": 0.923864064, "volume": 4338.0}, {"date": "2005-05-02", "close": 0.91424048, "volume": 9111.0}, {"date": "2005-05-03", "close": 0.923864064, "volume": 36675.0}, {"date": "2005-05-04", "close": 0.923864064, "volume": 2734.0}, {"date": "2005-05-05", "close": 0.9623584, "volume": 36305.0}, {"date": "2005-05-06", "close": 1.01047632, "volume": 14028.0}, {"date": "2005-05-09", "close": 0.9623584, "volume": 10391.0}, {"date": "2005-05-10", "close": 0.9623584, "volume": 23223.0}, {"date": "2005-05-11", "close": 0.943111232, "volume": 4780.0}, {"date": "2005-05-12", "close": 0.943111232, "volume": 8981.0}, {"date": "2005-05-13", "close": 0.933487648, "volume": 20782.0}, {"date": "2005-05-16", "close": 0.952734816, "volume": 14558.0}, {"date": "2005-05-17", "close": 0.943111232, "volume": 9419.0}, {"date": "2005-05-18", "close": 0.9623584, "volume": 17244.0}, {"date": "2005-05-19", "close": 0.952734816, "volume": 50076.0}, {"date": "2005-05-20", "close": 0.9623584, "volume": 22236.0}, {"date": "2005-05-23", "close": 0.9623584, "volume": 22701.0}, {"date": "2005-05-24", "close": 0.9623584, "volume": 17094.0}, {"date": "2005-05-25", "close": 0.952734816, "volume": 66741.0}, {"date": "2005-05-26", "close": 0.9623584, "volume": 5359.0}, {"date": "2005-05-27", "close": 0.9623584, "volume": 21110.0}, {"date": "2005-05-30", "close": 0.943111232, "volume": 20930.0}, {"date": "2005-05-31", "close": 0.943111232, "volume": 2903.0}, {"date": "2005-06-01", "close": 0.952734816, "volume": 18196.0}, {"date": "2005-06-02", "close": 0.943111232, "volume": 2019.0}, {"date": "2005-06-03", "close": 0.9623584, "volume": 24473.0}, {"date": "2005-06-06", "close": 0.943111232, "volume": 8216.0}, {"date": "2005-06-07", "close": 0.9623584, "volume": 35100.0}, {"date": "2005-06-08", "close": 0.9623584, "volume": 24312.0}, {"date": "2005-06-09", "close": 0.9623584, "volume": 36937.0}, {"date": "2005-06-10", "close": 0.9623584, "volume": 5426.0}, {"date": "2005-06-14", "close": 1.01047632, "volume": 75585.0}, {"date": "2005-06-15", "close": 1.05859424, "volume": 404275.0}, {"date": "2005-06-16", "close": 1.05859424, "volume": 256168.0}, {"date": "2005-06-17", "close": 1.05859424, "volume": 82243.0}, {"date": "2005-06-20", "close": 1.01047632, "volume": 75748.0}, {"date": "2005-06-21", "close": 1.01047632, "volume": 214190.0}, {"date": "2005-06-22", "close": 1.01047632, "volume": 193192.0}, {"date": "2005-06-23", "close": 1.01047632, "volume": 181790.0}, {"date": "2005-06-24", "close": 1.05859424, "volume": 36999.0}, {"date": "2005-06-27", "close": 1.01047632, "volume": 203972.0}, {"date": "2005-06-28", "close": 0.9623584, "volume": 95654.0}, {"date": "2005-06-29", "close": 1.05859424, "volume": 1286514.0}, {"date": "2005-06-30", "close": 1.01047632, "volume": 173278.0}, {"date": "2005-07-01", "close": 1.05859424, "volume": 21828.0}, {"date": "2005-07-04", "close": 1.05859424, "volume": 25978.0}, {"date": "2005-07-05", "close": 1.05859424, "volume": 31173.0}, {"date": "2005-07-06", "close": 1.10671216, "volume": 67816.0}, {"date": "2005-07-07", "close": 1.15483008, "volume": 26083.0}, {"date": "2005-07-08", "close": 1.05859424, "volume": 47799.0}, {"date": "2005-07-11", "close": 1.05859424, "volume": 7700.0}, {"date": "2005-07-12", "close": 1.01047632, "volume": 60539.0}, {"date": "2005-07-13", "close": 1.01047632, "volume": 18728.0}, {"date": "2005-07-14", "close": 1.05859424, "volume": 53203.0}, {"date": "2005-07-15", "close": 1.01047632, "volume": 42837.0}, {"date": "2005-07-18", "close": 1.01047632, "volume": 26134.0}, {"date": "2005-07-19", "close": 0.9623584, "volume": 8413.0}, {"date": "2005-07-20", "close": 0.9623584, "volume": 25629.0}, {"date": "2005-07-21", "close": 0.9623584, "volume": 26948.0}, {"date": "2005-07-22", "close": 0.9623584, "volume": 9456.0}, {"date": "2005-07-26", "close": 0.9623584, "volume": 63166.0}, {"date": "2005-07-27", "close": 0.952734816, "volume": 52870.0}, {"date": "2005-07-28", "close": 0.943111232, "volume": 4486.0}, {"date": "2005-07-29", "close": 0.943111232, "volume": 26909.0}, {"date": "2005-08-01", "close": 0.952734816, "volume": 6289.0}, {"date": "2005-08-02", "close": 0.952734816, "volume": 24726.0}, {"date": "2005-08-03", "close": 0.933487648, "volume": 21692.0}, {"date": "2005-08-04", "close": 0.933487648, "volume": 78715.0}, {"date": "2005-08-05", "close": 0.952734816, "volume": 1351.0}, {"date": "2005-08-08", "close": 0.943111232, "volume": 3998.0}, {"date": "2005-08-09", "close": 0.952734816, "volume": 8045.0}, {"date": "2005-08-10", "close": 0.952734816, "volume": 2078.0}, {"date": "2005-08-11", "close": 0.923864064, "volume": 5819.0}, {"date": "2005-08-12", "close": 0.904616896, "volume": 60656.0}, {"date": "2005-08-15", "close": 0.91424048, "volume": 3741.0}, {"date": "2005-08-16", "close": 0.91424048, "volume": 14496.0}, {"date": "2005-08-17", "close": 0.904616896, "volume": 31779.0}, {"date": "2005-08-18", "close": 0.904616896, "volume": 12226.0}, {"date": "2005-08-19", "close": 0.894993312, "volume": 68000.0}, {"date": "2005-08-22", "close": 0.894993312, "volume": 6420.0}, {"date": "2005-08-23", "close": 0.894993312, "volume": 1559.0}, {"date": "2005-08-24", "close": 0.885369728, "volume": 26660.0}, {"date": "2005-08-25", "close": 0.9623584, "volume": 164124.0}, {"date": "2005-08-26", "close": 0.9623584, "volume": 43033.0}, {"date": "2005-08-29", "close": 1.01047632, "volume": 81520.0}, {"date": "2005-08-30", "close": 1.05859424, "volume": 101602.0}, {"date": "2005-08-31", "close": 1.15483008, "volume": 272827.0}, {"date": "2005-09-01", "close": 1.202948, "volume": 334774.0}, {"date": "2005-09-02", "close": 1.15483008, "volume": 42526.0}, {"date": "2005-09-05", "close": 1.15483008, "volume": 37214.0}, {"date": "2005-09-06", "close": 1.10671216, "volume": 37733.0}, {"date": "2005-09-07", "close": 1.15483008, "volume": 50925.0}, {"date": "2005-09-08", "close": 1.10671216, "volume": 27326.0}, {"date": "2005-09-09", "close": 1.05859424, "volume": 9396.0}, {"date": "2005-09-12", "close": 1.10671216, "volume": 21687.0}, {"date": "2005-09-13", "close": 1.10671216, "volume": 15067.0}, {"date": "2005-09-15", "close": 1.10671216, "volume": 12316.0}, {"date": "2005-09-16", "close": 1.10671216, "volume": 2087.0}, {"date": "2005-09-19", "close": 1.10671216, "volume": 19431.0}, {"date": "2005-09-20", "close": 1.15483008, "volume": 9.0}, {"date": "2005-09-21", "close": 1.10671216, "volume": 18828.0}, {"date": "2005-09-22", "close": 1.10671216, "volume": 11420.0}, {"date": "2005-09-23", "close": 1.05859424, "volume": 10221.0}, {"date": "2005-09-26", "close": 1.01047632, "volume": 32415.0}, {"date": "2005-09-27", "close": 1.01047632, "volume": 11430.0}, {"date": "2005-09-28", "close": 1.01047632, "volume": 6899.0}, {"date": "2005-09-29", "close": 1.01047632, "volume": 1506.0}, {"date": "2005-09-30", "close": 1.01047632, "volume": 7551.0}, {"date": "2005-10-03", "close": 0.9623584, "volume": 23565.0}, {"date": "2005-10-04", "close": 1.01047632, "volume": 386.0}, {"date": "2005-10-05", "close": 1.05859424, "volume": 2026.0}, {"date": "2005-10-06", "close": 1.01047632, "volume": 50605.0}, {"date": "2005-10-07", "close": 1.05859424, "volume": 15016.0}, {"date": "2005-10-10", "close": 1.01047632, "volume": 1766.0}, {"date": "2005-10-11", "close": 1.05859424, "volume": 34092.0}, {"date": "2005-10-12", "close": 1.05859424, "volume": 44197.0}, {"date": "2005-10-13", "close": 1.01047632, "volume": 107937.0}, {"date": "2005-10-14", "close": 1.01047632, "volume": 57967.0}, {"date": "2005-10-17", "close": 1.05859424, "volume": 4793.0}, {"date": "2005-10-18", "close": 1.01047632, "volume": 1039.0}, {"date": "2005-10-19", "close": 0.9623584, "volume": 25250.0}, {"date": "2005-10-20", "close": 0.9623584, "volume": 6056.0}, {"date": "2005-10-24", "close": 0.9623584, "volume": 9616.0}, {"date": "2005-10-25", "close": 0.9623584, "volume": 68935.0}, {"date": "2005-10-26", "close": 0.923864064, "volume": 28626.0}, {"date": "2005-10-27", "close": 0.904616896, "volume": 13823.0}, {"date": "2005-10-28", "close": 0.91424048, "volume": 1039.0}, {"date": "2005-10-31", "close": 0.943111232, "volume": 520.0}, {"date": "2005-11-01", "close": 0.923864064, "volume": 6300.0}, {"date": "2005-11-02", "close": 0.904616896, "volume": 15439.0}, {"date": "2005-11-03", "close": 0.827628224, "volume": 83552.0}, {"date": "2005-11-04", "close": 0.86612256, "volume": 26396.0}, {"date": "2005-11-08", "close": 0.923864064, "volume": 134997.0}, {"date": "2005-11-09", "close": 1.01047632, "volume": 178937.0}, {"date": "2005-11-10", "close": 1.10671216, "volume": 89855.0}, {"date": "2005-11-11", "close": 1.15483008, "volume": 90123.0}, {"date": "2005-11-14", "close": 1.10671216, "volume": 224919.0}, {"date": "2005-11-15", "close": 1.10671216, "volume": 57328.0}, {"date": "2005-11-16", "close": 1.05859424, "volume": 322.0}, {"date": "2005-11-17", "close": 1.05859424, "volume": 32190.0}, {"date": "2005-11-18", "close": 0.9623584, "volume": 9665.0}, {"date": "2005-11-21", "close": 0.9623584, "volume": 8511.0}, {"date": "2005-11-22", "close": 0.9623584, "volume": 4676.0}, {"date": "2005-11-23", "close": 0.9623584, "volume": 12064.0}, {"date": "2005-11-25", "close": 1.01047632, "volume": 13855.0}, {"date": "2005-11-28", "close": 0.9623584, "volume": 4963.0}, {"date": "2005-11-29", "close": 0.9623584, "volume": 7495.0}, {"date": "2005-11-30", "close": 0.9623584, "volume": 4854.0}, {"date": "2005-12-01", "close": 0.9623584, "volume": 6470.0}, {"date": "2005-12-02", "close": 0.9623584, "volume": 10391.0}, {"date": "2005-12-05", "close": 1.01047632, "volume": 294.0}, {"date": "2005-12-06", "close": 0.9623584, "volume": 5715.0}, {"date": "2005-12-07", "close": 1.01047632, "volume": 13601.0}, {"date": "2005-12-08", "close": 1.01047632, "volume": 22341.0}, {"date": "2005-12-09", "close": 1.01047632, "volume": 43456.0}, {"date": "2005-12-12", "close": 1.05859424, "volume": 15413.0}, {"date": "2005-12-13", "close": 0.9623584, "volume": 19137.0}, {"date": "2005-12-15", "close": 1.01047632, "volume": 11638.0}, {"date": "2005-12-16", "close": 0.9623584, "volume": 3206.0}, {"date": "2005-12-19", "close": 0.9623584, "volume": 17977.0}, {"date": "2005-12-20", "close": 0.9623584, "volume": 28004.0}, {"date": "2005-12-21", "close": 0.9623584, "volume": 3170.0}, {"date": "2005-12-22", "close": 0.9623584, "volume": 10950.0}, {"date": "2005-12-23", "close": 0.9623584, "volume": 29459.0}, {"date": "2005-12-28", "close": 0.9623584, "volume": 22029.0}, {"date": "2005-12-29", "close": 0.9623584, "volume": 3712.0}, {"date": "2005-12-30", "close": 0.943111232, "volume": 81732.0}, {"date": "2006-01-03", "close": 1.01047632, "volume": 14703.0}, {"date": "2006-01-04", "close": 0.9623584, "volume": 61238.0}, {"date": "2006-01-05", "close": 0.9623584, "volume": 24004.0}, {"date": "2006-01-06", "close": 0.9623584, "volume": 35496.0}, {"date": "2006-01-09", "close": 0.9623584, "volume": 40671.0}, {"date": "2006-01-10", "close": 0.9623584, "volume": 9764.0}, {"date": "2006-01-11", "close": 0.9623584, "volume": 16691.0}, {"date": "2006-01-12", "close": 0.943111232, "volume": 11039.0}, {"date": "2006-01-13", "close": 0.952734816, "volume": 5269.0}, {"date": "2006-01-16", "close": 0.923864064, "volume": 21159.0}, {"date": "2006-01-17", "close": 0.933487648, "volume": 8323.0}, {"date": "2006-01-18", "close": 0.933487648, "volume": 15379.0}, {"date": "2006-01-19", "close": 0.943111232, "volume": 10105.0}, {"date": "2006-01-20", "close": 0.933487648, "volume": 4322.0}, {"date": "2006-01-23", "close": 0.9623584, "volume": 27173.0}, {"date": "2006-01-24", "close": 0.9623584, "volume": 19874.0}, {"date": "2006-01-25", "close": 0.9623584, "volume": 6852.0}, {"date": "2006-01-27", "close": 1.01047632, "volume": 3642.0}, {"date": "2006-01-30", "close": 0.9623584, "volume": 13221.0}, {"date": "2006-01-31", "close": 0.9623584, "volume": 13552.0}, {"date": "2006-02-01", "close": 0.952734816, "volume": 33886.0}, {"date": "2006-02-02", "close": 0.952734816, "volume": 22060.0}, {"date": "2006-02-03", "close": 0.943111232, "volume": 23994.0}, {"date": "2006-02-06", "close": 1.01047632, "volume": 6259.0}, {"date": "2006-02-07", "close": 0.9623584, "volume": 28887.0}, {"date": "2006-02-08", "close": 0.952734816, "volume": 13305.0}, {"date": "2006-02-09", "close": 0.9623584, "volume": 11950.0}, {"date": "2006-02-10", "close": 0.943111232, "volume": 41565.0}, {"date": "2006-02-13", "close": 1.05859424, "volume": 154865.0}, {"date": "2006-02-14", "close": 0.9623584, "volume": 102500.0}, {"date": "2006-02-15", "close": 0.9623584, "volume": 17819.0}, {"date": "2006-02-17", "close": 0.9623584, "volume": 40388.0}, {"date": "2006-02-20", "close": 0.943111232, "volume": 49877.0}, {"date": "2006-02-21", "close": 0.9623584, "volume": 11430.0}, {"date": "2006-02-22", "close": 1.01047632, "volume": 48344.0}, {"date": "2006-02-23", "close": 1.01047632, "volume": 31750.0}, {"date": "2006-02-24", "close": 0.9623584, "volume": 16314.0}, {"date": "2006-02-27", "close": 0.9623584, "volume": 28354.0}, {"date": "2006-02-28", "close": 0.9623584, "volume": 18301.0}, {"date": "2006-03-01", "close": 0.9623584, "volume": 50006.0}, {"date": "2006-03-02", "close": 0.933487648, "volume": 28572.0}, {"date": "2006-03-03", "close": 0.952734816, "volume": 312.0}, {"date": "2006-03-06", "close": 0.952734816, "volume": 11877.0}, {"date": "2006-03-07", "close": 0.933487648, "volume": 10771.0}, {"date": "2006-03-08", "close": 0.9623584, "volume": 32603.0}, {"date": "2006-03-09", "close": 0.943111232, "volume": 4676.0}, {"date": "2006-03-10", "close": 0.952734816, "volume": 12907.0}, {"date": "2006-03-13", "close": 0.9623584, "volume": 10963.0}, {"date": "2006-03-14", "close": 1.01047632, "volume": 142058.0}, {"date": "2006-03-15", "close": 0.9623584, "volume": 46835.0}, {"date": "2006-03-16", "close": 0.9623584, "volume": 66571.0}, {"date": "2006-03-17", "close": 0.933487648, "volume": 5196.0}, {"date": "2006-03-20", "close": 0.9623584, "volume": 108212.0}, {"date": "2006-03-21", "close": 0.9623584, "volume": 52014.0}, {"date": "2006-03-22", "close": 0.952734816, "volume": 13271.0}, {"date": "2006-03-23", "close": 0.9623584, "volume": 2078.0}, {"date": "2006-03-24", "close": 0.952734816, "volume": 11605.0}, {"date": "2006-03-27", "close": 0.933487648, "volume": 42072.0}, {"date": "2006-03-28", "close": 0.9623584, "volume": 50384.0}, {"date": "2006-03-29", "close": 0.9623584, "volume": 45557.0}, {"date": "2006-03-30", "close": 0.943111232, "volume": 15539.0}, {"date": "2006-03-31", "close": 0.952734816, "volume": 416.0}, {"date": "2006-04-03", "close": 0.943111232, "volume": 2204.0}, {"date": "2006-04-04", "close": 0.943111232, "volume": 1568.0}, {"date": "2006-04-05", "close": 0.933487648, "volume": 28495.0}, {"date": "2006-04-06", "close": 0.933487648, "volume": 33387.0}, {"date": "2006-04-07", "close": 0.923864064, "volume": 88309.0}, {"date": "2006-04-10", "close": 0.933487648, "volume": 18704.0}, {"date": "2006-04-11", "close": 0.923864064, "volume": 1527.0}, {"date": "2006-04-12", "close": 0.923864064, "volume": 2525.0}, {"date": "2006-04-13", "close": 0.91424048, "volume": 49662.0}, {"date": "2006-04-18", "close": 0.91424048, "volume": 18711.0}, {"date": "2006-04-19", "close": 0.91424048, "volume": 84246.0}, {"date": "2006-04-20", "close": 0.885369728, "volume": 15242.0}, {"date": "2006-04-21", "close": 0.86612256, "volume": 17814.0}, {"date": "2006-04-24", "close": 0.875746144, "volume": 40816.0}, {"date": "2006-04-26", "close": 0.91424048, "volume": 83318.0}, {"date": "2006-04-27", "close": 0.875746144, "volume": 25288.0}, {"date": "2006-04-28", "close": 0.86612256, "volume": 101407.0}, {"date": "2006-05-01", "close": 0.856498976, "volume": 34055.0}, {"date": "2006-05-02", "close": 0.875746144, "volume": 38787.0}, {"date": "2006-05-03", "close": 0.86612256, "volume": 32963.0}, {"date": "2006-05-04", "close": 0.86612256, "volume": 33989.0}, {"date": "2006-05-05", "close": 0.894993312, "volume": 1857.0}, {"date": "2006-05-08", "close": 0.894993312, "volume": 14214.0}, {"date": "2006-05-09", "close": 0.856498976, "volume": 24492.0}, {"date": "2006-05-10", "close": 0.86612256, "volume": 10442.0}, {"date": "2006-05-11", "close": 0.86612256, "volume": 21611.0}, {"date": "2006-05-12", "close": 0.86612256, "volume": 13124.0}, {"date": "2006-05-15", "close": 0.86612256, "volume": 3291.0}, {"date": "2006-05-16", "close": 0.91424048, "volume": 42267.0}, {"date": "2006-05-17", "close": 0.885369728, "volume": 14270.0}, {"date": "2006-05-18", "close": 0.86612256, "volume": 11645.0}, {"date": "2006-05-19", "close": 0.86612256, "volume": 16799.0}, {"date": "2006-05-22", "close": 0.856498976, "volume": 7726.0}, {"date": "2006-05-23", "close": 0.86612256, "volume": 4156.0}, {"date": "2006-05-24", "close": 0.885369728, "volume": 8700.0}, {"date": "2006-05-25", "close": 0.885369728, "volume": 30838.0}, {"date": "2006-05-26", "close": 0.86612256, "volume": 5285.0}, {"date": "2006-05-29", "close": 0.86612256, "volume": 6330.0}, {"date": "2006-05-30", "close": 0.837251808, "volume": 7347.0}, {"date": "2006-05-31", "close": 0.846875392, "volume": 2853.0}, {"date": "2006-06-01", "close": 0.86612256, "volume": 12781.0}, {"date": "2006-06-02", "close": 0.894993312, "volume": 31555.0}, {"date": "2006-06-05", "close": 0.856498976, "volume": 11084.0}, {"date": "2006-06-06", "close": 0.846875392, "volume": 9170.0}, {"date": "2006-06-07", "close": 0.86612256, "volume": 9054.0}, {"date": "2006-06-08", "close": 0.885369728, "volume": 6796.0}, {"date": "2006-06-09", "close": 0.875746144, "volume": 9152.0}, {"date": "2006-06-13", "close": 0.856498976, "volume": 103035.0}, {"date": "2006-06-14", "close": 0.856498976, "volume": 14603.0}, {"date": "2006-06-15", "close": 0.856498976, "volume": 32387.0}, {"date": "2006-06-16", "close": 0.86612256, "volume": 19875.0}, {"date": "2006-06-19", "close": 0.86612256, "volume": 9981.0}, {"date": "2006-06-20", "close": 0.86612256, "volume": 31582.0}, {"date": "2006-06-21", "close": 0.856498976, "volume": 1282.0}, {"date": "2006-06-22", "close": 0.856498976, "volume": 263727.0}, {"date": "2006-06-23", "close": 0.846875392, "volume": 14985.0}, {"date": "2006-06-26", "close": 0.846875392, "volume": 20557.0}, {"date": "2006-06-27", "close": 0.808381056, "volume": 68857.0}, {"date": "2006-06-28", "close": 0.86612256, "volume": 54061.0}, {"date": "2006-06-29", "close": 0.86612256, "volume": 20685.0}, {"date": "2006-06-30", "close": 0.875746144, "volume": 28981.0}, {"date": "2006-07-03", "close": 0.885369728, "volume": 316.0}, {"date": "2006-07-04", "close": 0.9623584, "volume": 35073.0}, {"date": "2006-07-05", "close": 0.9623584, "volume": 57339.0}, {"date": "2006-07-06", "close": 0.9623584, "volume": 29353.0}, {"date": "2006-07-07", "close": 0.943111232, "volume": 12605.0}, {"date": "2006-07-10", "close": 0.923864064, "volume": 3014.0}, {"date": "2006-07-12", "close": 0.943111232, "volume": 1525.0}, {"date": "2006-07-13", "close": 0.943111232, "volume": 25110.0}, {"date": "2006-07-14", "close": 0.943111232, "volume": 53985.0}, {"date": "2006-07-17", "close": 0.923864064, "volume": 11326.0}, {"date": "2006-07-18", "close": 0.923864064, "volume": 1481.0}, {"date": "2006-07-19", "close": 0.933487648, "volume": 17007.0}, {"date": "2006-07-20", "close": 0.9623584, "volume": 24426.0}, {"date": "2006-07-21", "close": 0.9623584, "volume": 13220.0}, {"date": "2006-07-24", "close": 0.9623584, "volume": 10843.0}, {"date": "2006-07-25", "close": 0.9623584, "volume": 16880.0}, {"date": "2006-07-26", "close": 0.9623584, "volume": 19489.0}, {"date": "2006-07-27", "close": 0.9623584, "volume": 3891.0}, {"date": "2006-07-28", "close": 0.9623584, "volume": 133817.0}, {"date": "2006-07-31", "close": 0.943111232, "volume": 19415.0}, {"date": "2006-08-01", "close": 0.9623584, "volume": 25978.0}, {"date": "2006-08-02", "close": 0.943111232, "volume": 54542.0}, {"date": "2006-08-03", "close": 0.9623584, "volume": 7274.0}, {"date": "2006-08-04", "close": 1.01047632, "volume": 66192.0}, {"date": "2006-08-07", "close": 0.933487648, "volume": 7793.0}, {"date": "2006-08-09", "close": 0.9623584, "volume": 6702.0}, {"date": "2006-08-10", "close": 0.943111232, "volume": 6004.0}, {"date": "2006-08-14", "close": 0.943111232, "volume": 23900.0}, {"date": "2006-08-15", "close": 0.943111232, "volume": 8515.0}, {"date": "2006-08-16", "close": 0.943111232, "volume": 24078.0}, {"date": "2006-08-17", "close": 0.943111232, "volume": 3117.0}, {"date": "2006-08-18", "close": 0.923864064, "volume": 5956.0}, {"date": "2006-08-21", "close": 0.923864064, "volume": 30030.0}, {"date": "2006-08-22", "close": 0.9623584, "volume": 14038.0}, {"date": "2006-08-23", "close": 0.952734816, "volume": 39486.0}, {"date": "2006-08-24", "close": 1.01047632, "volume": 134227.0}, {"date": "2006-08-25", "close": 0.9623584, "volume": 117503.0}, {"date": "2006-08-28", "close": 0.923864064, "volume": 35330.0}, {"date": "2006-08-29", "close": 0.923864064, "volume": 18490.0}, {"date": "2006-08-30", "close": 0.933487648, "volume": 3278.0}, {"date": "2006-08-31", "close": 0.923864064, "volume": 12828.0}, {"date": "2006-09-01", "close": 0.91424048, "volume": 7640.0}, {"date": "2006-09-04", "close": 0.923864064, "volume": 11281.0}, {"date": "2006-09-05", "close": 0.933487648, "volume": 5512.0}, {"date": "2006-09-06", "close": 0.943111232, "volume": 11512.0}, {"date": "2006-09-07", "close": 0.933487648, "volume": 132.0}, {"date": "2006-09-08", "close": 0.952734816, "volume": 5804.0}, {"date": "2006-09-11", "close": 0.923864064, "volume": 7294.0}, {"date": "2006-09-12", "close": 0.923864064, "volume": 17405.0}, {"date": "2006-09-13", "close": 0.91424048, "volume": 27190.0}, {"date": "2006-09-14", "close": 0.91424048, "volume": 1093.0}, {"date": "2006-09-15", "close": 0.9623584, "volume": 10070.0}, {"date": "2006-09-18", "close": 0.923864064, "volume": 26804.0}, {"date": "2006-09-19", "close": 0.9623584, "volume": 28056.0}, {"date": "2006-09-20", "close": 0.943111232, "volume": 1429877.0}, {"date": "2006-09-21", "close": 0.904616896, "volume": 70210.0}, {"date": "2006-09-22", "close": 0.894993312, "volume": 85080.0}, {"date": "2006-09-25", "close": 0.875746144, "volume": 28807.0}, {"date": "2006-09-26", "close": 0.875746144, "volume": 57105.0}, {"date": "2006-09-27", "close": 0.885369728, "volume": 16626.0}, {"date": "2006-09-28", "close": 0.875746144, "volume": 65361.0}, {"date": "2006-09-29", "close": 0.894993312, "volume": 42559.0}, {"date": "2006-10-02", "close": 0.9623584, "volume": 76028.0}, {"date": "2006-10-03", "close": 0.9623584, "volume": 127603.0}, {"date": "2006-10-04", "close": 0.9623584, "volume": 41773.0}, {"date": "2006-10-05", "close": 1.01047632, "volume": 136628.0}, {"date": "2006-10-06", "close": 1.01047632, "volume": 116371.0}, {"date": "2006-10-09", "close": 0.9623584, "volume": 4468.0}, {"date": "2006-10-10", "close": 1.05859424, "volume": 234897.0}, {"date": "2006-10-11", "close": 1.01047632, "volume": 9781.0}, {"date": "2006-10-12", "close": 1.01047632, "volume": 87008.0}, {"date": "2006-10-13", "close": 1.01047632, "volume": 65656.0}, {"date": "2006-10-16", "close": 1.10671216, "volume": 74936.0}, {"date": "2006-10-17", "close": 1.15483008, "volume": 417567.0}, {"date": "2006-10-18", "close": 1.15483008, "volume": 186228.0}, {"date": "2006-10-19", "close": 1.15483008, "volume": 129371.0}, {"date": "2006-10-20", "close": 1.15483008, "volume": 19462.0}, {"date": "2006-10-23", "close": 1.49165552, "volume": 622664.0}, {"date": "2006-10-24", "close": 1.49165552, "volume": 474789.0}, {"date": "2006-10-25", "close": 1.49165552, "volume": 102349.0}, {"date": "2006-10-26", "close": 1.4435376, "volume": 131211.0}, {"date": "2006-10-27", "close": 1.39541968, "volume": 120025.0}, {"date": "2006-10-30", "close": 1.4435376, "volume": 69109.0}, {"date": "2006-10-31", "close": 1.53977344, "volume": 359627.0}, {"date": "2006-11-01", "close": 1.82848096, "volume": 478543.0}, {"date": "2006-11-02", "close": 1.9247168, "volume": 284007.0}, {"date": "2006-11-03", "close": 1.87659888, "volume": 244757.0}, {"date": "2006-11-06", "close": 1.78036304, "volume": 104381.0}, {"date": "2006-11-07", "close": 1.82848096, "volume": 59277.0}, {"date": "2006-11-08", "close": 1.82848096, "volume": 79076.0}, {"date": "2006-11-15", "close": 1.63600928, "volume": 414524.0}, {"date": "2006-11-16", "close": 1.6841272, "volume": 217396.0}, {"date": "2006-11-17", "close": 1.6841272, "volume": 267039.0}, {"date": "2006-11-20", "close": 1.6841272, "volume": 71366.0}, {"date": "2006-11-21", "close": 1.63600928, "volume": 76553.0}, {"date": "2006-11-22", "close": 1.63600928, "volume": 100238.0}, {"date": "2006-11-23", "close": 1.63600928, "volume": 43194.0}, {"date": "2006-11-24", "close": 1.6841272, "volume": 92312.0}, {"date": "2006-11-27", "close": 1.63600928, "volume": 42344.0}, {"date": "2006-11-28", "close": 1.63600928, "volume": 1095152.0}, {"date": "2006-11-29", "close": 1.63600928, "volume": 20332.0}, {"date": "2006-11-30", "close": 1.73224512, "volume": 173039.0}, {"date": "2006-12-01", "close": 1.9247168, "volume": 341155.0}, {"date": "2006-12-04", "close": 1.87659888, "volume": 332117.0}, {"date": "2006-12-05", "close": 1.78036304, "volume": 60533.0}, {"date": "2006-12-06", "close": 1.87659888, "volume": 193599.0}, {"date": "2006-12-07", "close": 1.9247168, "volume": 103582.0}, {"date": "2006-12-08", "close": 1.82848096, "volume": 123503.0}, {"date": "2006-12-11", "close": 1.82848096, "volume": 11896.0}, {"date": "2006-12-12", "close": 1.87659888, "volume": 46200.0}, {"date": "2006-12-13", "close": 1.9247168, "volume": 106447.0}, {"date": "2006-12-14", "close": 2.02095264, "volume": 638839.0}, {"date": "2006-12-15", "close": 2.02095264, "volume": 210902.0}, {"date": "2006-12-18", "close": 1.97283472, "volume": 158789.0}, {"date": "2006-12-19", "close": 1.97283472, "volume": 95229.0}, {"date": "2006-12-20", "close": 1.9247168, "volume": 310883.0}, {"date": "2006-12-21", "close": 1.87659888, "volume": 337238.0}, {"date": "2006-12-22", "close": 1.82848096, "volume": 228570.0}, {"date": "2006-12-27", "close": 1.82848096, "volume": 85276.0}, {"date": "2006-12-28", "close": 1.82848096, "volume": 111149.0}, {"date": "2006-12-29", "close": 1.78036304, "volume": 323824.0}, {"date": "2007-01-02", "close": 1.78036304, "volume": 7511.0}, {"date": "2007-01-03", "close": 1.82848096, "volume": 59001.0}, {"date": "2007-01-04", "close": 1.78036304, "volume": 62010.0}, {"date": "2007-01-05", "close": 1.78036304, "volume": 283853.0}, {"date": "2007-01-08", "close": 1.6841272, "volume": 151120.0}, {"date": "2007-01-09", "close": 1.63600928, "volume": 55503.0}, {"date": "2007-01-10", "close": 1.6841272, "volume": 28044.0}, {"date": "2007-01-11", "close": 1.63600928, "volume": 13998.0}, {"date": "2007-01-12", "close": 1.63600928, "volume": 62108.0}, {"date": "2007-01-15", "close": 1.78036304, "volume": 92716.0}, {"date": "2007-01-16", "close": 1.82848096, "volume": 459558.0}, {"date": "2007-01-17", "close": 1.9247168, "volume": 222040.0}, {"date": "2007-01-18", "close": 1.9247168, "volume": 175324.0}, {"date": "2007-01-19", "close": 1.87659888, "volume": 26556.0}, {"date": "2007-01-22", "close": 1.82848096, "volume": 25990.0}, {"date": "2007-01-23", "close": 1.78036304, "volume": 34028.0}, {"date": "2007-01-24", "close": 1.78036304, "volume": 93430.0}, {"date": "2007-01-25", "close": 1.78036304, "volume": 108034.0}, {"date": "2007-01-29", "close": 1.78036304, "volume": 21361.0}, {"date": "2007-01-30", "close": 1.82848096, "volume": 115365.0}, {"date": "2007-01-31", "close": 2.11718848, "volume": 575887.0}, {"date": "2007-02-01", "close": 1.9247168, "volume": 197088.0}, {"date": "2007-02-02", "close": 2.02095264, "volume": 131854.0}, {"date": "2007-02-05", "close": 2.02095264, "volume": 128168.0}, {"date": "2007-02-06", "close": 1.97283472, "volume": 133730.0}, {"date": "2007-02-07", "close": 2.02095264, "volume": 11574.0}, {"date": "2007-02-08", "close": 2.02095264, "volume": 140191.0}, {"date": "2007-02-09", "close": 1.97283472, "volume": 23083.0}, {"date": "2007-02-12", "close": 1.97283472, "volume": 57327.0}, {"date": "2007-02-13", "close": 1.9247168, "volume": 99195.0}, {"date": "2007-02-14", "close": 1.97283472, "volume": 90124.0}, {"date": "2007-02-15", "close": 1.97283472, "volume": 65971.0}, {"date": "2007-02-16", "close": 2.06907056, "volume": 61010.0}, {"date": "2007-02-19", "close": 1.97283472, "volume": 35480.0}, {"date": "2007-02-20", "close": 1.97283472, "volume": 251298.0}, {"date": "2007-02-21", "close": 2.1653064, "volume": 456273.0}, {"date": "2007-02-22", "close": 2.21342432, "volume": 257474.0}, {"date": "2007-02-23", "close": 2.21342432, "volume": 387714.0}, {"date": "2007-02-26", "close": 2.26154224, "volume": 108591.0}, {"date": "2007-02-27", "close": 2.26154224, "volume": 50530.0}, {"date": "2007-02-28", "close": 2.06907056, "volume": 927922.0}, {"date": "2007-03-01", "close": 2.02095264, "volume": 38620.0}, {"date": "2007-03-02", "close": 1.97283472, "volume": 98997.0}, {"date": "2007-03-05", "close": 1.9247168, "volume": 47038.0}, {"date": "2007-03-06", "close": 1.78036304, "volume": 89252.0}, {"date": "2007-03-07", "close": 1.82848096, "volume": 39862.0}, {"date": "2007-03-08", "close": 1.87659888, "volume": 65719.0}, {"date": "2007-03-09", "close": 2.06907056, "volume": 80007.0}, {"date": "2007-03-12", "close": 2.02095264, "volume": 243574.0}, {"date": "2007-03-13", "close": 2.02095264, "volume": 107199.0}, {"date": "2007-03-14", "close": 1.9247168, "volume": 217024.0}, {"date": "2007-03-15", "close": 1.97283472, "volume": 56541.0}, {"date": "2007-03-16", "close": 2.02095264, "volume": 85429.0}, {"date": "2007-03-19", "close": 2.11718848, "volume": 104398.0}, {"date": "2007-03-20", "close": 2.30966016, "volume": 260747.0}, {"date": "2007-03-21", "close": 2.26154224, "volume": 151828.0}, {"date": "2007-03-22", "close": 2.1653064, "volume": 88891.0}, {"date": "2007-03-23", "close": 2.11718848, "volume": 10655.0}, {"date": "2007-03-26", "close": 2.11718848, "volume": 42337.0}, {"date": "2007-03-27", "close": 2.21342432, "volume": 111339.0}, {"date": "2007-03-28", "close": 2.11718848, "volume": 64938.0}, {"date": "2007-03-29", "close": 2.11718848, "volume": 4947.0}, {"date": "2007-03-30", "close": 2.06907056, "volume": 110020.0}, {"date": "2007-04-02", "close": 2.06907056, "volume": 39933.0}, {"date": "2007-04-03", "close": 2.06907056, "volume": 155799.0}, {"date": "2007-04-04", "close": 2.06907056, "volume": 40674.0}, {"date": "2007-04-05", "close": 2.06907056, "volume": 34616.0}, {"date": "2007-04-10", "close": 2.06907056, "volume": 72374.0}, {"date": "2007-04-11", "close": 2.1653064, "volume": 99772.0}, {"date": "2007-04-12", "close": 2.21342432, "volume": 66951.0}, {"date": "2007-04-13", "close": 2.1653064, "volume": 173289.0}, {"date": "2007-04-16", "close": 2.21342432, "volume": 264666.0}, {"date": "2007-04-17", "close": 2.1653064, "volume": 9502.0}, {"date": "2007-04-18", "close": 2.21342432, "volume": 28219.0}, {"date": "2007-04-19", "close": 2.06907056, "volume": 187791.0}, {"date": "2007-04-20", "close": 2.21342432, "volume": 214774.0}, {"date": "2007-04-23", "close": 2.21342432, "volume": 154603.0}, {"date": "2007-04-24", "close": 2.26154224, "volume": 80959.0}, {"date": "2007-04-26", "close": 2.26154224, "volume": 22230.0}, {"date": "2007-04-27", "close": 2.21342432, "volume": 17110.0}, {"date": "2007-04-30", "close": 2.1653064, "volume": 22496.0}, {"date": "2007-05-01", "close": 2.21342432, "volume": 78987.0}, {"date": "2007-05-02", "close": 2.21342432, "volume": 41206.0}, {"date": "2007-05-03", "close": 2.26154224, "volume": 82262.0}, {"date": "2007-05-04", "close": 2.21342432, "volume": 21971.0}, {"date": "2007-05-07", "close": 2.21342432, "volume": 36710.0}, {"date": "2007-05-08", "close": 2.21342432, "volume": 169479.0}, {"date": "2007-05-09", "close": 2.21342432, "volume": 11567.0}, {"date": "2007-05-10", "close": 2.21342432, "volume": 153817.0}, {"date": "2007-05-11", "close": 2.1653064, "volume": 40098.0}, {"date": "2007-05-14", "close": 2.21342432, "volume": 49405.0}, {"date": "2007-05-15", "close": 2.21342432, "volume": 9285.0}, {"date": "2007-05-16", "close": 2.1653064, "volume": 44535.0}, {"date": "2007-05-17", "close": 2.405896, "volume": 320805.0}, {"date": "2007-05-18", "close": 2.45401392, "volume": 206727.0}, {"date": "2007-05-21", "close": 2.45401392, "volume": 136263.0}, {"date": "2007-05-22", "close": 2.50213184, "volume": 18600.0}, {"date": "2007-05-23", "close": 2.45401392, "volume": 32538.0}, {"date": "2007-05-24", "close": 2.45401392, "volume": 128263.0}, {"date": "2007-05-25", "close": 2.45401392, "volume": 32876.0}, {"date": "2007-05-28", "close": 2.50213184, "volume": 36519.0}, {"date": "2007-05-29", "close": 2.50213184, "volume": 6962.0}, {"date": "2007-05-30", "close": 2.405896, "volume": 20180.0}, {"date": "2007-05-31", "close": 2.50213184, "volume": 138659.0}, {"date": "2007-06-01", "close": 2.93519312, "volume": 360785.0}, {"date": "2007-06-04", "close": 3.03142896, "volume": 203111.0}, {"date": "2007-06-05", "close": 3.07954688, "volume": 158670.0}, {"date": "2007-06-06", "close": 2.93519312, "volume": 35272.0}, {"date": "2007-06-07", "close": 2.74272144, "volume": 96621.0}, {"date": "2007-06-08", "close": 2.8870752, "volume": 140096.0}, {"date": "2007-06-12", "close": 2.8870752, "volume": 234276.0}, {"date": "2007-06-13", "close": 2.79083936, "volume": 31933.0}, {"date": "2007-06-14", "close": 3.22390064, "volume": 184585.0}, {"date": "2007-06-15", "close": 3.27201856, "volume": 390758.0}, {"date": "2007-06-18", "close": 3.17578272, "volume": 132864.0}, {"date": "2007-06-19", "close": 3.22390064, "volume": 167132.0}, {"date": "2007-06-20", "close": 3.17578272, "volume": 58733.0}, {"date": "2007-06-21", "close": 3.17578272, "volume": 135304.0}, {"date": "2007-06-22", "close": 3.07954688, "volume": 122944.0}, {"date": "2007-06-25", "close": 3.07954688, "volume": 83927.0}, {"date": "2007-06-26", "close": 3.07954688, "volume": 24669.0}, {"date": "2007-06-27", "close": 2.79083936, "volume": 41982.0}, {"date": "2007-06-28", "close": 2.8870752, "volume": 40642.0}, {"date": "2007-06-29", "close": 2.8870752, "volume": 42771.0}, {"date": "2007-07-02", "close": 2.98331104, "volume": 135762.0}, {"date": "2007-07-03", "close": 3.1276648, "volume": 81396.0}, {"date": "2007-07-04", "close": 3.07954688, "volume": 35267.0}, {"date": "2007-07-05", "close": 3.03142896, "volume": 59687.0}, {"date": "2007-07-06", "close": 2.93519312, "volume": 51208.0}, {"date": "2007-07-09", "close": 2.93519312, "volume": 61509.0}, {"date": "2007-07-10", "close": 2.98331104, "volume": 26206.0}, {"date": "2007-07-11", "close": 2.93519312, "volume": 7241.0}, {"date": "2007-07-12", "close": 2.98331104, "volume": 13043.0}, {"date": "2007-07-13", "close": 3.07954688, "volume": 148208.0}, {"date": "2007-07-16", "close": 3.07954688, "volume": 32914.0}, {"date": "2007-07-17", "close": 3.1276648, "volume": 46935.0}, {"date": "2007-07-18", "close": 2.98331104, "volume": 37367.0}, {"date": "2007-07-19", "close": 3.03142896, "volume": 12989.0}, {"date": "2007-07-20", "close": 3.22390064, "volume": 113692.0}, {"date": "2007-07-23", "close": 3.41637232, "volume": 145834.0}, {"date": "2007-07-24", "close": 3.51260816, "volume": 111717.0}, {"date": "2007-07-25", "close": 3.41637232, "volume": 114607.0}, {"date": "2007-07-26", "close": 3.3682544, "volume": 46960.0}, {"date": "2007-07-27", "close": 2.8870752, "volume": 706017.0}, {"date": "2007-07-30", "close": 2.83895728, "volume": 82507.0}, {"date": "2007-07-31", "close": 2.8870752, "volume": 41368.0}, {"date": "2007-08-01", "close": 2.69460352, "volume": 156626.0}, {"date": "2007-08-02", "close": 2.69460352, "volume": 33730.0}, {"date": "2007-08-03", "close": 2.93519312, "volume": 138325.0}, {"date": "2007-08-06", "close": 2.69460352, "volume": 150238.0}, {"date": "2007-08-07", "close": 2.69460352, "volume": 31144.0}, {"date": "2007-08-08", "close": 2.74272144, "volume": 43955.0}, {"date": "2007-08-09", "close": 2.6464856, "volume": 14556.0}, {"date": "2007-08-10", "close": 2.405896, "volume": 181421.0}, {"date": "2007-08-13", "close": 2.30966016, "volume": 59033.0}, {"date": "2007-08-14", "close": 2.35777808, "volume": 56434.0}, {"date": "2007-08-15", "close": 2.21342432, "volume": 36386.0}, {"date": "2007-08-16", "close": 2.11718848, "volume": 163762.0}, {"date": "2007-08-17", "close": 2.06907056, "volume": 42344.0}, {"date": "2007-08-20", "close": 2.1653064, "volume": 106008.0}, {"date": "2007-08-21", "close": 2.1653064, "volume": 101734.0}, {"date": "2007-08-22", "close": 2.11718848, "volume": 24137.0}, {"date": "2007-08-23", "close": 2.1653064, "volume": 269207.0}, {"date": "2007-08-24", "close": 2.11718848, "volume": 84040.0}, {"date": "2007-08-27", "close": 2.1653064, "volume": 64235.0}, {"date": "2007-08-28", "close": 2.11718848, "volume": 69846.0}, {"date": "2007-08-29", "close": 2.06907056, "volume": 47774.0}, {"date": "2007-08-30", "close": 2.06907056, "volume": 20678.0}, {"date": "2007-08-31", "close": 2.11718848, "volume": 18739.0}, {"date": "2007-09-03", "close": 2.11718848, "volume": 33021.0}, {"date": "2007-09-04", "close": 2.06907056, "volume": 54441.0}, {"date": "2007-09-05", "close": 2.11718848, "volume": 83441.0}, {"date": "2007-09-06", "close": 2.1653064, "volume": 32252.0}, {"date": "2007-09-07", "close": 2.1653064, "volume": 4473.0}, {"date": "2007-09-10", "close": 2.1653064, "volume": 35001.0}, {"date": "2007-09-11", "close": 2.26154224, "volume": 52810.0}, {"date": "2007-09-12", "close": 2.11718848, "volume": 29251.0}, {"date": "2007-09-13", "close": 2.21342432, "volume": 4714.0}, {"date": "2007-09-14", "close": 2.21342432, "volume": 31329.0}, {"date": "2007-09-17", "close": 2.1653064, "volume": 3741.0}, {"date": "2007-09-18", "close": 2.1653064, "volume": 12469.0}, {"date": "2007-09-19", "close": 2.1653064, "volume": 24419.0}, {"date": "2007-09-20", "close": 2.1653064, "volume": 6902.0}, {"date": "2007-09-21", "close": 2.26154224, "volume": 13003.0}, {"date": "2007-09-24", "close": 2.405896, "volume": 245310.0}, {"date": "2007-09-25", "close": 2.35777808, "volume": 212008.0}, {"date": "2007-09-26", "close": 2.45401392, "volume": 149026.0}, {"date": "2007-09-27", "close": 2.45401392, "volume": 82514.0}, {"date": "2007-09-28", "close": 2.8870752, "volume": 255338.0}, {"date": "2007-10-01", "close": 2.69460352, "volume": 21563.0}, {"date": "2007-10-02", "close": 2.59836768, "volume": 40946.0}, {"date": "2007-10-03", "close": 2.74272144, "volume": 162236.0}, {"date": "2007-10-04", "close": 2.83895728, "volume": 124793.0}, {"date": "2007-10-05", "close": 2.8870752, "volume": 97502.0}, {"date": "2007-10-08", "close": 2.93519312, "volume": 130736.0}, {"date": "2007-10-09", "close": 3.03142896, "volume": 112043.0}, {"date": "2007-10-10", "close": 2.93519312, "volume": 45526.0}, {"date": "2007-10-11", "close": 2.93519312, "volume": 49893.0}, {"date": "2007-10-12", "close": 2.93519312, "volume": 11843.0}, {"date": "2007-10-15", "close": 2.93519312, "volume": 14694.0}, {"date": "2007-10-16", "close": 2.93519312, "volume": 26787.0}, {"date": "2007-10-17", "close": 3.17578272, "volume": 163691.0}, {"date": "2007-10-18", "close": 3.1276648, "volume": 146463.0}, {"date": "2007-10-19", "close": 3.1276648, "volume": 66101.0}, {"date": "2007-10-22", "close": 2.93519312, "volume": 408797.0}, {"date": "2007-10-23", "close": 3.07954688, "volume": 246357.0}, {"date": "2007-10-24", "close": 2.98331104, "volume": 65852.0}, {"date": "2007-10-25", "close": 2.93519312, "volume": 158382.0}, {"date": "2007-10-26", "close": 3.03142896, "volume": 5773.0}, {"date": "2007-10-29", "close": 2.98331104, "volume": 66129.0}, {"date": "2007-10-30", "close": 2.8870752, "volume": 101078.0}, {"date": "2007-10-31", "close": 2.83895728, "volume": 25121.0}, {"date": "2007-11-01", "close": 2.8870752, "volume": 68896.0}, {"date": "2007-11-02", "close": 2.93519312, "volume": 37713.0}, {"date": "2007-11-05", "close": 2.8870752, "volume": 50529.0}, {"date": "2007-11-06", "close": 2.98331104, "volume": 43496.0}, {"date": "2007-11-07", "close": 2.83895728, "volume": 8916.0}, {"date": "2007-11-08", "close": 2.8870752, "volume": 22318.0}, {"date": "2007-11-09", "close": 2.69460352, "volume": 19409.0}, {"date": "2007-11-12", "close": 2.69460352, "volume": 20477.0}, {"date": "2007-11-13", "close": 2.74272144, "volume": 42987.0}, {"date": "2007-11-14", "close": 2.59836768, "volume": 21834.0}, {"date": "2007-11-15", "close": 2.69460352, "volume": 56811.0}, {"date": "2007-11-16", "close": 2.6464856, "volume": 5565.0}, {"date": "2007-11-19", "close": 2.59836768, "volume": 17771.0}, {"date": "2007-11-20", "close": 2.55024976, "volume": 6528.0}, {"date": "2007-11-21", "close": 2.6464856, "volume": 8558.0}, {"date": "2007-11-22", "close": 2.45401392, "volume": 18221.0}, {"date": "2007-11-23", "close": 2.405896, "volume": 38686.0}, {"date": "2007-11-26", "close": 2.405896, "volume": 9636.0}, {"date": "2007-11-27", "close": 2.405896, "volume": 7886.0}, {"date": "2007-11-28", "close": 2.6464856, "volume": 27287.0}, {"date": "2007-11-29", "close": 2.69460352, "volume": 41717.0}, {"date": "2007-11-30", "close": 2.69460352, "volume": 16198.0}, {"date": "2007-12-03", "close": 2.69460352, "volume": 135155.0}, {"date": "2007-12-04", "close": 2.69460352, "volume": 16856.0}, {"date": "2007-12-05", "close": 2.59836768, "volume": 58428.0}, {"date": "2007-12-06", "close": 2.50213184, "volume": 16206.0}, {"date": "2007-12-07", "close": 2.50213184, "volume": 19926.0}, {"date": "2007-12-11", "close": 2.74272144, "volume": 201386.0}, {"date": "2007-12-12", "close": 2.79083936, "volume": 17038.0}, {"date": "2007-12-13", "close": 2.79083936, "volume": 12251.0}, {"date": "2007-12-14", "close": 2.74272144, "volume": 5132.0}, {"date": "2007-12-17", "close": 2.59836768, "volume": 109188.0}, {"date": "2007-12-18", "close": 2.59836768, "volume": 22797.0}, {"date": "2007-12-19", "close": 2.405896, "volume": 20013.0}, {"date": "2007-12-20", "close": 2.405896, "volume": 15072.0}, {"date": "2007-12-21", "close": 2.35777808, "volume": 28950.0}, {"date": "2007-12-24", "close": 2.59836768, "volume": 70495.0}, {"date": "2007-12-27", "close": 2.50213184, "volume": 46491.0}, {"date": "2007-12-28", "close": 2.405896, "volume": 520.0}, {"date": "2007-12-31", "close": 2.405896, "volume": 282.0}, {"date": "2008-01-02", "close": 2.45401392, "volume": 101801.0}, {"date": "2008-01-03", "close": 2.405896, "volume": 15929.0}, {"date": "2008-01-04", "close": 2.35777808, "volume": 3637.0}, {"date": "2008-01-07", "close": 2.26154224, "volume": 30739.0}, {"date": "2008-01-08", "close": 2.30966016, "volume": 23900.0}, {"date": "2008-01-09", "close": 2.21342432, "volume": 241899.0}, {"date": "2008-01-10", "close": 2.1653064, "volume": 11308.0}, {"date": "2008-01-11", "close": 2.02095264, "volume": 21617.0}, {"date": "2008-01-14", "close": 1.9247168, "volume": 29366.0}, {"date": "2008-01-15", "close": 1.9247168, "volume": 59056.0}, {"date": "2008-01-16", "close": 2.1653064, "volume": 60613.0}, {"date": "2008-01-17", "close": 1.82848096, "volume": 171727.0}, {"date": "2008-01-18", "close": 1.6841272, "volume": 290419.0}, {"date": "2008-01-21", "close": 1.6841272, "volume": 159082.0}, {"date": "2008-01-22", "close": 1.49165552, "volume": 41663.0}, {"date": "2008-01-23", "close": 1.63600928, "volume": 21714.0}, {"date": "2008-01-24", "close": 1.53977344, "volume": 27714.0}, {"date": "2008-01-25", "close": 1.58789136, "volume": 2203.0}, {"date": "2008-01-29", "close": 1.6841272, "volume": 7863.0}, {"date": "2008-01-30", "close": 1.73224512, "volume": 5521.0}, {"date": "2008-01-31", "close": 1.63600928, "volume": 29180.0}, {"date": "2008-02-01", "close": 1.58789136, "volume": 10024.0}, {"date": "2008-02-04", "close": 1.78036304, "volume": 51960.0}, {"date": "2008-02-05", "close": 1.73224512, "volume": 21018.0}, {"date": "2008-02-06", "close": 1.73224512, "volume": 164908.0}, {"date": "2008-02-07", "close": 1.63600928, "volume": 7765.0}, {"date": "2008-02-11", "close": 1.63600928, "volume": 9473.0}, {"date": "2008-02-12", "close": 1.58789136, "volume": 7383.0}, {"date": "2008-02-13", "close": 1.58789136, "volume": 7637.0}, {"date": "2008-02-14", "close": 1.58789136, "volume": 4722.0}, {"date": "2008-02-15", "close": 1.6841272, "volume": 8296.0}, {"date": "2008-02-18", "close": 1.82848096, "volume": 6742.0}, {"date": "2008-02-19", "close": 1.78036304, "volume": 15587.0}, {"date": "2008-02-20", "close": 1.6841272, "volume": 13560.0}, {"date": "2008-02-21", "close": 1.58789136, "volume": 114.0}, {"date": "2008-02-22", "close": 1.6841272, "volume": 7456.0}, {"date": "2008-02-25", "close": 1.78036304, "volume": 574.0}, {"date": "2008-02-26", "close": 1.58789136, "volume": 1715.0}, {"date": "2008-02-27", "close": 1.58789136, "volume": 8313.0}, {"date": "2008-02-28", "close": 1.63600928, "volume": 26788.0}, {"date": "2008-02-29", "close": 1.63600928, "volume": 53696.0}, {"date": "2008-03-03", "close": 1.4435376, "volume": 66676.0}, {"date": "2008-03-04", "close": 1.34730176, "volume": 57498.0}, {"date": "2008-03-05", "close": 1.202948, "volume": 117836.0}, {"date": "2008-03-06", "close": 1.25106592, "volume": 2078.0}, {"date": "2008-03-07", "close": 1.25106592, "volume": 25978.0}, {"date": "2008-03-10", "close": 1.202948, "volume": 8604.0}, {"date": "2008-03-11", "close": 1.202948, "volume": 7741.0}, {"date": "2008-03-12", "close": 1.25106592, "volume": 1436.0}, {"date": "2008-03-13", "close": 1.15483008, "volume": 24159.0}, {"date": "2008-03-14", "close": 1.15483008, "volume": 6339.0}, {"date": "2008-03-17", "close": 1.25106592, "volume": 29486.0}, {"date": "2008-03-18", "close": 1.05859424, "volume": 493170.0}, {"date": "2008-03-20", "close": 1.15483008, "volume": 1039.0}, {"date": "2008-03-25", "close": 1.25106592, "volume": 2390.0}, {"date": "2008-03-26", "close": 1.25106592, "volume": 5196.0}, {"date": "2008-03-27", "close": 1.202948, "volume": 4427.0}, {"date": "2008-03-28", "close": 1.05859424, "volume": 69361.0}, {"date": "2008-03-31", "close": 0.9623584, "volume": 54348.0}, {"date": "2008-04-01", "close": 1.05859424, "volume": 78326.0}, {"date": "2008-04-02", "close": 1.05859424, "volume": 18112.0}, {"date": "2008-04-03", "close": 1.01047632, "volume": 19317.0}, {"date": "2008-04-04", "close": 1.10671216, "volume": 12870.0}, {"date": "2008-04-08", "close": 1.202948, "volume": 478723.0}, {"date": "2008-04-09", "close": 1.01047632, "volume": 44335.0}, {"date": "2008-04-10", "close": 0.9623584, "volume": 45028.0}, {"date": "2008-04-11", "close": 1.05859424, "volume": 12781.0}, {"date": "2008-04-14", "close": 1.05859424, "volume": 505.0}, {"date": "2008-04-16", "close": 0.9623584, "volume": 21663.0}, {"date": "2008-04-17", "close": 0.9623584, "volume": 31137.0}, {"date": "2008-04-21", "close": 1.05859424, "volume": 5196.0}, {"date": "2008-04-22", "close": 1.15483008, "volume": 41524.0}, {"date": "2008-04-23", "close": 1.15483008, "volume": 803.0}, {"date": "2008-04-24", "close": 1.34730176, "volume": 72766.0}, {"date": "2008-04-28", "close": 1.53977344, "volume": 44887.0}, {"date": "2008-04-29", "close": 1.63600928, "volume": 21697.0}, {"date": "2008-04-30", "close": 1.63600928, "volume": 1182.0}, {"date": "2008-05-01", "close": 1.53977344, "volume": 23828.0}, {"date": "2008-05-02", "close": 1.63600928, "volume": 12082.0}, {"date": "2008-05-05", "close": 1.53977344, "volume": 6266.0}, {"date": "2008-05-06", "close": 1.4435376, "volume": 9872.0}, {"date": "2008-05-07", "close": 1.4435376, "volume": 20782.0}, {"date": "2008-05-08", "close": 1.25106592, "volume": 12539.0}, {"date": "2008-05-09", "close": 1.29918384, "volume": 41622.0}, {"date": "2008-05-12", "close": 1.34730176, "volume": 43190.0}, {"date": "2008-05-13", "close": 1.25106592, "volume": 6053.0}, {"date": "2008-05-14", "close": 1.34730176, "volume": 7516.0}, {"date": "2008-05-15", "close": 1.39541968, "volume": 38684.0}, {"date": "2008-05-16", "close": 1.4435376, "volume": 22514.0}, {"date": "2008-05-19", "close": 1.53977344, "volume": 11421.0}, {"date": "2008-05-20", "close": 1.58789136, "volume": 36369.0}, {"date": "2008-05-21", "close": 1.63600928, "volume": 16106.0}, {"date": "2008-05-22", "close": 1.58789136, "volume": 10391.0}, {"date": "2008-05-23", "close": 1.53977344, "volume": 17837.0}, {"date": "2008-05-26", "close": 1.53977344, "volume": 18311.0}, {"date": "2008-05-27", "close": 1.58789136, "volume": 24783.0}, {"date": "2008-05-28", "close": 1.53977344, "volume": 6468.0}, {"date": "2008-05-29", "close": 1.4435376, "volume": 5715.0}, {"date": "2008-05-30", "close": 1.53977344, "volume": 52112.0}, {"date": "2008-06-02", "close": 1.34730176, "volume": 25093.0}, {"date": "2008-06-03", "close": 1.25106592, "volume": 97634.0}, {"date": "2008-06-04", "close": 1.25106592, "volume": 2038.0}, {"date": "2008-06-05", "close": 1.34730176, "volume": 14188.0}, {"date": "2008-06-06", "close": 1.29918384, "volume": 22319.0}, {"date": "2008-06-10", "close": 1.25106592, "volume": 11950.0}, {"date": "2008-06-11", "close": 1.25106592, "volume": 38943.0}, {"date": "2008-06-12", "close": 1.29918384, "volume": 18947.0}, {"date": "2008-06-13", "close": 1.202948, "volume": 31970.0}, {"date": "2008-06-16", "close": 1.202948, "volume": 6235.0}, {"date": "2008-06-17", "close": 1.202948, "volume": 8127.0}, {"date": "2008-06-18", "close": 1.202948, "volume": 11087.0}, {"date": "2008-06-19", "close": 1.202948, "volume": 12054.0}, {"date": "2008-06-20", "close": 1.25106592, "volume": 26321.0}, {"date": "2008-06-23", "close": 1.202948, "volume": 52424.0}, {"date": "2008-06-24", "close": 1.10671216, "volume": 9043.0}, {"date": "2008-06-25", "close": 1.15483008, "volume": 39528.0}, {"date": "2008-06-26", "close": 1.15483008, "volume": 5044.0}, {"date": "2008-06-27", "close": 1.202948, "volume": 20276.0}, {"date": "2008-06-30", "close": 1.05859424, "volume": 179832.0}, {"date": "2008-07-01", "close": 1.05859424, "volume": 15604.0}, {"date": "2008-07-02", "close": 1.05859424, "volume": 55489.0}, {"date": "2008-07-03", "close": 0.952734816, "volume": 122013.0}, {"date": "2008-07-04", "close": 0.9623584, "volume": 151978.0}, {"date": "2008-07-07", "close": 0.9623584, "volume": 123135.0}, {"date": "2008-07-08", "close": 0.952734816, "volume": 28042.0}, {"date": "2008-07-09", "close": 0.952734816, "volume": 19386.0}, {"date": "2008-07-10", "close": 0.952734816, "volume": 28413.0}, {"date": "2008-07-14", "close": 0.952734816, "volume": 4156.0}, {"date": "2008-07-15", "close": 0.952734816, "volume": 2127.0}, {"date": "2008-07-16", "close": 0.894993312, "volume": 4909.0}, {"date": "2008-07-18", "close": 0.894993312, "volume": 5196.0}, {"date": "2008-07-21", "close": 0.894993312, "volume": 1766.0}, {"date": "2008-07-22", "close": 0.91424048, "volume": 7620.0}, {"date": "2008-07-23", "close": 0.91424048, "volume": 2238.0}, {"date": "2008-07-24", "close": 0.91424048, "volume": 1039.0}, {"date": "2008-07-25", "close": 0.91424048, "volume": 1039.0}, {"date": "2008-07-28", "close": 0.91424048, "volume": 20782.0}, {"date": "2008-07-29", "close": 0.894993312, "volume": 17851.0}, {"date": "2008-07-30", "close": 0.91424048, "volume": 19363.0}, {"date": "2008-07-31", "close": 0.91424048, "volume": 17145.0}, {"date": "2008-08-01", "close": 0.904616896, "volume": 5196.0}, {"date": "2008-08-04", "close": 0.894993312, "volume": 2147.0}, {"date": "2008-08-05", "close": 0.86612256, "volume": 28310.0}, {"date": "2008-08-06", "close": 0.86612256, "volume": 209697.0}, {"date": "2008-08-07", "close": 0.904616896, "volume": 65413.0}, {"date": "2008-08-08", "close": 0.885369728, "volume": 5196.0}, {"date": "2008-08-11", "close": 0.894993312, "volume": 5196.0}, {"date": "2008-08-12", "close": 0.86612256, "volume": 7274.0}, {"date": "2008-08-13", "close": 0.86612256, "volume": 31342.0}, {"date": "2008-08-14", "close": 0.86612256, "volume": 3637.0}, {"date": "2008-08-15", "close": 0.846875392, "volume": 8140.0}, {"date": "2008-08-18", "close": 0.856498976, "volume": 10391.0}, {"date": "2008-08-19", "close": 0.808381056, "volume": 23096.0}, {"date": "2008-08-20", "close": 0.837251808, "volume": 12989.0}, {"date": "2008-08-21", "close": 0.91424048, "volume": 5730.0}, {"date": "2008-08-25", "close": 0.779510304, "volume": 201380.0}, {"date": "2008-08-26", "close": 0.789133888, "volume": 55328.0}, {"date": "2008-08-28", "close": 0.76988672, "volume": 63906.0}, {"date": "2008-08-29", "close": 0.760263136, "volume": 70487.0}, {"date": "2008-09-01", "close": 0.76988672, "volume": 27765.0}, {"date": "2008-09-02", "close": 0.76988672, "volume": 10163.0}, {"date": "2008-09-03", "close": 0.76988672, "volume": 274243.0}, {"date": "2008-09-04", "close": 0.76988672, "volume": 13822.0}, {"date": "2008-09-05", "close": 0.7217688, "volume": 679892.0}, {"date": "2008-09-08", "close": 0.7217688, "volume": 10391.0}, {"date": "2008-09-09", "close": 0.67365088, "volume": 21821.0}, {"date": "2008-09-10", "close": 0.664027296, "volume": 567876.0}, {"date": "2008-09-11", "close": 0.644780128, "volume": 4624.0}, {"date": "2008-09-12", "close": 0.606285792, "volume": 761671.0}, {"date": "2008-09-15", "close": 0.62553296, "volume": 13924.0}, {"date": "2008-09-16", "close": 0.615909376, "volume": 56008.0}, {"date": "2008-09-17", "close": 0.615909376, "volume": 3741.0}, {"date": "2008-09-18", "close": 0.596662208, "volume": 29511.0}, {"date": "2008-09-19", "close": 0.615909376, "volume": 5559.0}, {"date": "2008-09-22", "close": 0.654403712, "volume": 13924.0}, {"date": "2008-09-23", "close": 0.62553296, "volume": 20111.0}, {"date": "2008-09-24", "close": 0.57741504, "volume": 59175.0}, {"date": "2008-09-25", "close": 0.62553296, "volume": 22979.0}, {"date": "2008-09-26", "close": 0.587038624, "volume": 32732.0}, {"date": "2008-09-29", "close": 0.52929712, "volume": 17520.0}, {"date": "2008-09-30", "close": 0.548544288, "volume": 18288.0}, {"date": "2008-10-01", "close": 0.548544288, "volume": 23430.0}, {"date": "2008-10-03", "close": 0.57741504, "volume": 25978.0}, {"date": "2008-10-06", "close": 0.654403712, "volume": 4144.0}, {"date": "2008-10-07", "close": 0.606285792, "volume": 468.0}, {"date": "2008-10-08", "close": 0.606285792, "volume": 3801.0}, {"date": "2008-10-09", "close": 0.558167872, "volume": 13993.0}, {"date": "2008-10-10", "close": 0.519673536, "volume": 102154.0}, {"date": "2008-10-13", "close": 0.490802784, "volume": 21682.0}, {"date": "2008-10-14", "close": 0.548544288, "volume": 37304.0}, {"date": "2008-10-15", "close": 0.510049952, "volume": 14129.0}, {"date": "2008-10-16", "close": 0.510049952, "volume": 8732.0}, {"date": "2008-10-17", "close": 0.57741504, "volume": 151779.0}, {"date": "2008-10-20", "close": 0.548544288, "volume": 2640.0}, {"date": "2008-10-21", "close": 0.548544288, "volume": 18470.0}, {"date": "2008-10-22", "close": 0.57741504, "volume": 4390.0}, {"date": "2008-10-23", "close": 0.57741504, "volume": 7274.0}, {"date": "2008-10-24", "close": 0.57741504, "volume": 45098.0}, {"date": "2008-10-27", "close": 0.52929712, "volume": 51956.0}, {"date": "2008-10-28", "close": 0.567791456, "volume": 36369.0}, {"date": "2008-10-29", "close": 0.52929712, "volume": 1314.0}, {"date": "2008-10-30", "close": 0.4811792, "volume": 16216.0}, {"date": "2008-10-31", "close": 0.413814112, "volume": 25978.0}, {"date": "2008-11-03", "close": 0.4811792, "volume": 12469.0}, {"date": "2008-11-04", "close": 0.558167872, "volume": 5196.0}, {"date": "2008-11-05", "close": 0.596662208, "volume": 2026.0}, {"date": "2008-11-06", "close": 0.62553296, "volume": 15679.0}, {"date": "2008-11-07", "close": 0.57741504, "volume": 10575.0}, {"date": "2008-11-10", "close": 0.57741504, "volume": 28132.0}, {"date": "2008-11-11", "close": 0.57741504, "volume": 1039.0}, {"date": "2008-11-12", "close": 0.57741504, "volume": 12659.0}, {"date": "2008-11-13", "close": 0.4811792, "volume": 51636.0}, {"date": "2008-11-14", "close": 0.4811792, "volume": 6945.0}, {"date": "2008-11-17", "close": 0.4811792, "volume": 8240.0}, {"date": "2008-11-18", "close": 0.423437696, "volume": 9447.0}, {"date": "2008-11-19", "close": 0.43306128, "volume": 2910.0}, {"date": "2008-11-20", "close": 0.43306128, "volume": 3314.0}, {"date": "2008-11-21", "close": 0.43306128, "volume": 11465.0}, {"date": "2008-11-24", "close": 0.423437696, "volume": 3117.0}, {"date": "2008-11-28", "close": 0.452308448, "volume": 6223.0}, {"date": "2008-12-02", "close": 0.52929712, "volume": 4156.0}, {"date": "2008-12-03", "close": 0.471555616, "volume": 468.0}, {"date": "2008-12-04", "close": 0.471555616, "volume": 3741.0}, {"date": "2008-12-09", "close": 0.442684864, "volume": 47799.0}, {"date": "2008-12-10", "close": 0.404190528, "volume": 10974.0}, {"date": "2008-12-12", "close": 0.404190528, "volume": 7208.0}, {"date": "2008-12-15", "close": 0.404190528, "volume": 13162.0}, {"date": "2008-12-16", "close": 0.413814112, "volume": 1143.0}, {"date": "2008-12-17", "close": 0.404190528, "volume": 34223.0}, {"date": "2008-12-18", "close": 0.346449024, "volume": 12571.0}, {"date": "2008-12-19", "close": 0.346449024, "volume": 3362.0}, {"date": "2008-12-22", "close": 0.346449024, "volume": 271.0}, {"date": "2008-12-30", "close": 0.365696192, "volume": 6930.0}, {"date": "2008-12-31", "close": 0.365696192, "volume": 94557.0}, {"date": "2009-01-02", "close": 0.38494336, "volume": 520.0}, {"date": "2009-01-05", "close": 0.471555616, "volume": 4884.0}, {"date": "2009-01-06", "close": 0.413814112, "volume": 3117.0}, {"date": "2009-01-07", "close": 0.375319776, "volume": 2286.0}, {"date": "2009-01-08", "close": 0.375319776, "volume": 36369.0}, {"date": "2009-01-09", "close": 0.375319776, "volume": 3172.0}, {"date": "2009-01-12", "close": 0.413814112, "volume": 2078.0}, {"date": "2009-01-13", "close": 0.356072608, "volume": 15323.0}, {"date": "2009-01-14", "close": 0.356072608, "volume": 1074.0}, {"date": "2009-01-15", "close": 0.356072608, "volume": 164.0}, {"date": "2009-01-20", "close": 0.356072608, "volume": 7274.0}, {"date": "2009-01-23", "close": 0.356072608, "volume": 5196.0}, {"date": "2009-01-28", "close": 0.346449024, "volume": 3117.0}, {"date": "2009-01-29", "close": 0.33682544, "volume": 7274.0}, {"date": "2009-01-30", "close": 0.33682544, "volume": 66330.0}, {"date": "2009-02-02", "close": 0.33682544, "volume": 20782.0}, {"date": "2009-02-03", "close": 0.327201856, "volume": 10391.0}, {"date": "2009-02-04", "close": 0.317578272, "volume": 2158.0}, {"date": "2009-02-05", "close": 0.317578272, "volume": 563.0}, {"date": "2009-02-09", "close": 0.33682544, "volume": 987.0}, {"date": "2009-02-10", "close": 0.365696192, "volume": 1870.0}, {"date": "2009-02-11", "close": 0.394566944, "volume": 1247.0}, {"date": "2009-02-13", "close": 0.33682544, "volume": 5196.0}, {"date": "2009-02-17", "close": 0.307954688, "volume": 9872.0}, {"date": "2009-02-18", "close": 0.298331104, "volume": 30501.0}, {"date": "2009-02-19", "close": 0.298331104, "volume": 1039.0}, {"date": "2009-02-20", "close": 0.33682544, "volume": 10703.0}, {"date": "2009-02-23", "close": 0.365696192, "volume": 3117.0}, {"date": "2009-02-25", "close": 0.38494336, "volume": 2078.0}, {"date": "2009-02-26", "close": 0.307954688, "volume": 2375.0}, {"date": "2009-03-02", "close": 0.356072608, "volume": 2078.0}, {"date": "2009-03-03", "close": 0.394566944, "volume": 10391.0}, {"date": "2009-03-04", "close": 0.375319776, "volume": 1333.0}, {"date": "2009-03-09", "close": 0.346449024, "volume": 1039.0}, {"date": "2009-03-12", "close": 0.346449024, "volume": 14251.0}, {"date": "2009-03-13", "close": 0.307954688, "volume": 1557.0}, {"date": "2009-03-17", "close": 0.327201856, "volume": 542.0}, {"date": "2009-03-19", "close": 0.365696192, "volume": 1870.0}, {"date": "2009-03-20", "close": 0.375319776, "volume": 15448.0}, {"date": "2009-03-23", "close": 0.327201856, "volume": 5907.0}, {"date": "2009-03-25", "close": 0.327201856, "volume": 7668.0}, {"date": "2009-03-26", "close": 0.33682544, "volume": 1039.0}, {"date": "2009-03-27", "close": 0.327201856, "volume": 17145.0}, {"date": "2009-03-30", "close": 0.548544288, "volume": 141172.0}, {"date": "2009-03-31", "close": 0.500426368, "volume": 74802.0}, {"date": "2009-04-01", "close": 0.43306128, "volume": 171766.0}, {"date": "2009-04-02", "close": 0.365696192, "volume": 6687.0}, {"date": "2009-04-03", "close": 0.394566944, "volume": 7239.0}, {"date": "2009-04-06", "close": 0.43306128, "volume": 1766.0}, {"date": "2009-04-07", "close": 0.413814112, "volume": 15587.0}, {"date": "2009-04-08", "close": 0.38494336, "volume": 1039.0}, {"date": "2009-04-09", "close": 0.394566944, "volume": 1063.0}, {"date": "2009-04-14", "close": 0.394566944, "volume": 34608.0}, {"date": "2009-04-15", "close": 0.413814112, "volume": 19539.0}, {"date": "2009-04-16", "close": 0.413814112, "volume": 20263.0}, {"date": "2009-04-17", "close": 0.43306128, "volume": 33214.0}, {"date": "2009-04-20", "close": 0.490802784, "volume": 28056.0}, {"date": "2009-04-21", "close": 0.490802784, "volume": 10115.0}, {"date": "2009-04-22", "close": 0.4811792, "volume": 17853.0}, {"date": "2009-04-23", "close": 0.4811792, "volume": 18704.0}, {"date": "2009-04-24", "close": 0.519673536, "volume": 20886.0}, {"date": "2009-04-27", "close": 0.519673536, "volume": 2078.0}, {"date": "2009-04-28", "close": 0.519673536, "volume": 7637.0}, {"date": "2009-04-29", "close": 0.52929712, "volume": 8228.0}, {"date": "2009-04-30", "close": 0.548544288, "volume": 69303.0}, {"date": "2009-05-01", "close": 0.67365088, "volume": 49046.0}, {"date": "2009-05-04", "close": 0.86612256, "volume": 137056.0}, {"date": "2009-05-05", "close": 0.712145216, "volume": 58495.0}, {"date": "2009-05-06", "close": 0.7217688, "volume": 20193.0}, {"date": "2009-05-07", "close": 0.86612256, "volume": 101382.0}, {"date": "2009-05-08", "close": 0.933487648, "volume": 39279.0}, {"date": "2009-05-11", "close": 0.875746144, "volume": 30423.0}, {"date": "2009-05-12", "close": 0.875746144, "volume": 3117.0}, {"date": "2009-05-13", "close": 0.875746144, "volume": 33564.0}, {"date": "2009-05-14", "close": 0.789133888, "volume": 31028.0}, {"date": "2009-05-15", "close": 0.789133888, "volume": 313.0}, {"date": "2009-05-18", "close": 0.81800464, "volume": 26869.0}, {"date": "2009-05-19", "close": 0.846875392, "volume": 3983.0}, {"date": "2009-05-20", "close": 1.01047632, "volume": 53641.0}, {"date": "2009-05-21", "close": 1.05859424, "volume": 59463.0}, {"date": "2009-05-22", "close": 0.943111232, "volume": 8342.0}, {"date": "2009-05-25", "close": 1.01047632, "volume": 23037.0}, {"date": "2009-05-26", "close": 1.10671216, "volume": 25043.0}, {"date": "2009-05-27", "close": 0.9623584, "volume": 12239.0}, {"date": "2009-05-28", "close": 0.943111232, "volume": 16558.0}, {"date": "2009-05-29", "close": 0.9623584, "volume": 5072.0}, {"date": "2009-06-01", "close": 0.952734816, "volume": 18473.0}, {"date": "2009-06-02", "close": 0.923864064, "volume": 7488.0}, {"date": "2009-06-03", "close": 0.923864064, "volume": 21302.0}, {"date": "2009-06-04", "close": 0.894993312, "volume": 13721.0}, {"date": "2009-06-05", "close": 0.933487648, "volume": 10391.0}, {"date": "2009-06-09", "close": 0.875746144, "volume": 11534.0}, {"date": "2009-06-10", "close": 0.76988672, "volume": 40652.0}, {"date": "2009-06-11", "close": 0.741015968, "volume": 27867.0}, {"date": "2009-06-12", "close": 0.76988672, "volume": 8576.0}, {"date": "2009-06-15", "close": 0.81800464, "volume": 5196.0}, {"date": "2009-06-16", "close": 0.702521632, "volume": 51443.0}, {"date": "2009-06-17", "close": 0.67365088, "volume": 15223.0}, {"date": "2009-06-18", "close": 0.644780128, "volume": 23657.0}, {"date": "2009-06-19", "close": 0.606285792, "volume": 34793.0}, {"date": "2009-06-22", "close": 0.606285792, "volume": 18605.0}, {"date": "2009-06-23", "close": 0.606285792, "volume": 5707.0}, {"date": "2009-06-24", "close": 0.587038624, "volume": 12687.0}, {"date": "2009-06-25", "close": 0.664027296, "volume": 43816.0}, {"date": "2009-06-26", "close": 0.741015968, "volume": 35500.0}, {"date": "2009-06-29", "close": 0.741015968, "volume": 6754.0}, {"date": "2009-06-30", "close": 0.7217688, "volume": 7300.0}, {"date": "2009-07-01", "close": 0.702521632, "volume": 520.0}, {"date": "2009-07-02", "close": 0.702521632, "volume": 58190.0}, {"date": "2009-07-03", "close": 0.731392384, "volume": 2078.0}, {"date": "2009-07-06", "close": 0.731392384, "volume": 1039.0}, {"date": "2009-07-07", "close": 0.731392384, "volume": 9508.0}, {"date": "2009-07-09", "close": 0.731392384, "volume": 2078.0}, {"date": "2009-07-13", "close": 0.7217688, "volume": 1039.0}, {"date": "2009-07-14", "close": 0.7217688, "volume": 31709.0}, {"date": "2009-07-15", "close": 0.7217688, "volume": 1143.0}, {"date": "2009-07-16", "close": 0.7217688, "volume": 3117.0}, {"date": "2009-07-17", "close": 0.683274464, "volume": 18618.0}, {"date": "2009-07-21", "close": 0.67365088, "volume": 23442.0}, {"date": "2009-07-22", "close": 0.67365088, "volume": 41565.0}, {"date": "2009-07-27", "close": 0.7217688, "volume": 3117.0}, {"date": "2009-07-28", "close": 0.692898048, "volume": 10142.0}, {"date": "2009-07-31", "close": 0.731392384, "volume": 1039.0}, {"date": "2009-08-04", "close": 0.702521632, "volume": 41565.0}, {"date": "2009-08-05", "close": 0.712145216, "volume": 3344.0}, {"date": "2009-08-06", "close": 0.683274464, "volume": 16166.0}, {"date": "2009-08-07", "close": 0.683274464, "volume": 15529.0}, {"date": "2009-08-12", "close": 0.692898048, "volume": 1143.0}, {"date": "2009-08-14", "close": 0.664027296, "volume": 12224.0}, {"date": "2009-08-17", "close": 0.67365088, "volume": 3543.0}, {"date": "2009-08-18", "close": 0.654403712, "volume": 10391.0}, {"date": "2009-08-19", "close": 0.635156544, "volume": 1796.0}, {"date": "2009-08-21", "close": 0.664027296, "volume": 6985.0}, {"date": "2009-08-24", "close": 0.654403712, "volume": 12238.0}, {"date": "2009-08-25", "close": 0.654403712, "volume": 1039.0}, {"date": "2009-08-27", "close": 0.615909376, "volume": 3117.0}, {"date": "2009-08-28", "close": 0.62553296, "volume": 7028.0}, {"date": "2009-08-31", "close": 0.52929712, "volume": 132298.0}, {"date": "2009-09-01", "close": 0.519673536, "volume": 52475.0}, {"date": "2009-09-02", "close": 0.500426368, "volume": 18704.0}, {"date": "2009-09-03", "close": 0.4811792, "volume": 67717.0}, {"date": "2009-09-04", "close": 0.471555616, "volume": 23872.0}, {"date": "2009-09-07", "close": 0.461932032, "volume": 154874.0}, {"date": "2009-09-08", "close": 0.548544288, "volume": 44613.0}, {"date": "2009-09-09", "close": 0.500426368, "volume": 15546.0}, {"date": "2009-09-10", "close": 0.4811792, "volume": 37875.0}, {"date": "2009-09-11", "close": 0.538920704, "volume": 28779.0}, {"date": "2009-09-14", "close": 0.490802784, "volume": 32559.0}, {"date": "2009-09-15", "close": 0.558167872, "volume": 15978.0}, {"date": "2009-09-16", "close": 0.519673536, "volume": 18184.0}, {"date": "2009-09-17", "close": 0.548544288, "volume": 2078.0}, {"date": "2009-09-18", "close": 0.510049952, "volume": 57787.0}, {"date": "2009-09-21", "close": 0.510049952, "volume": 6858.0}, {"date": "2009-09-22", "close": 0.519673536, "volume": 9040.0}, {"date": "2009-09-23", "close": 0.567791456, "volume": 45971.0}, {"date": "2009-09-24", "close": 0.52929712, "volume": 19442.0}, {"date": "2009-09-25", "close": 0.52929712, "volume": 25049.0}, {"date": "2009-09-28", "close": 0.548544288, "volume": 2078.0}, {"date": "2009-09-29", "close": 0.548544288, "volume": 18356.0}, {"date": "2009-09-30", "close": 0.52929712, "volume": 10014.0}, {"date": "2009-10-01", "close": 0.567791456, "volume": 15812.0}, {"date": "2009-10-02", "close": 0.538920704, "volume": 15622.0}, {"date": "2009-10-05", "close": 0.606285792, "volume": 5196.0}, {"date": "2009-10-06", "close": 0.615909376, "volume": 5196.0}, {"date": "2009-10-07", "close": 0.57741504, "volume": 9040.0}, {"date": "2009-10-09", "close": 0.57741504, "volume": 9079.0}, {"date": "2009-10-12", "close": 0.57741504, "volume": 1039.0}, {"date": "2009-10-13", "close": 0.538920704, "volume": 12469.0}, {"date": "2009-10-14", "close": 0.548544288, "volume": 312.0}, {"date": "2009-10-15", "close": 0.510049952, "volume": 37532.0}, {"date": "2009-10-16", "close": 0.4811792, "volume": 49060.0}, {"date": "2009-10-19", "close": 0.567791456, "volume": 28091.0}, {"date": "2009-10-20", "close": 0.538920704, "volume": 102249.0}, {"date": "2009-10-21", "close": 0.52929712, "volume": 17665.0}, {"date": "2009-10-22", "close": 0.57741504, "volume": 38447.0}, {"date": "2009-10-23", "close": 0.52929712, "volume": 9984.0}, {"date": "2009-10-26", "close": 0.548544288, "volume": 1818.0}, {"date": "2009-10-27", "close": 0.558167872, "volume": 13014.0}, {"date": "2009-10-28", "close": 0.548544288, "volume": 1385.0}, {"date": "2009-10-29", "close": 0.57741504, "volume": 77952.0}, {"date": "2009-10-30", "close": 0.654403712, "volume": 45201.0}, {"date": "2009-11-02", "close": 0.587038624, "volume": 38955.0}, {"date": "2009-11-03", "close": 0.587038624, "volume": 20633.0}, {"date": "2009-11-04", "close": 0.57741504, "volume": 3437.0}, {"date": "2009-11-05", "close": 0.57741504, "volume": 9196.0}, {"date": "2009-11-09", "close": 0.558167872, "volume": 1039.0}, {"date": "2009-11-10", "close": 0.548544288, "volume": 10391.0}, {"date": "2009-11-11", "close": 0.548544288, "volume": 6359.0}, {"date": "2009-11-12", "close": 0.567791456, "volume": 1494.0}, {"date": "2009-11-13", "close": 0.538920704, "volume": 27403.0}, {"date": "2009-11-18", "close": 0.538920704, "volume": 42673.0}, {"date": "2009-11-23", "close": 0.538920704, "volume": 25458.0}, {"date": "2009-11-24", "close": 0.548544288, "volume": 3637.0}, {"date": "2009-11-25", "close": 0.538920704, "volume": 11156.0}, {"date": "2009-11-26", "close": 0.538920704, "volume": 3117.0}, {"date": "2009-11-30", "close": 0.52929712, "volume": 5196.0}, {"date": "2009-12-01", "close": 0.52929712, "volume": 10392.0}, {"date": "2009-12-02", "close": 0.519673536, "volume": 80012.0}, {"date": "2009-12-04", "close": 0.57741504, "volume": 19421.0}, {"date": "2009-12-08", "close": 0.500426368, "volume": 20782.0}, {"date": "2009-12-09", "close": 0.510049952, "volume": 1039.0}, {"date": "2009-12-10", "close": 0.510049952, "volume": 10266.0}, {"date": "2009-12-14", "close": 0.4811792, "volume": 2425.0}, {"date": "2009-12-15", "close": 0.490802784, "volume": 471.0}, {"date": "2009-12-16", "close": 0.490802784, "volume": 312.0}, {"date": "2009-12-18", "close": 0.461932032, "volume": 20784.0}, {"date": "2009-12-23", "close": 0.52929712, "volume": 26966.0}, {"date": "2009-12-24", "close": 0.490802784, "volume": 1039.0}, {"date": "2009-12-30", "close": 0.548544288, "volume": 12318.0}, {"date": "2009-12-31", "close": 0.519673536, "volume": 5196.0}, {"date": "2010-01-04", "close": 0.52929712, "volume": 2593.0}, {"date": "2010-01-05", "close": 0.548544288, "volume": 12677.0}, {"date": "2010-01-06", "close": 0.567791456, "volume": 30832.0}, {"date": "2010-01-07", "close": 0.567791456, "volume": 883.0}, {"date": "2010-01-08", "close": 0.519673536, "volume": 16161.0}, {"date": "2010-01-11", "close": 0.519673536, "volume": 8417.0}, {"date": "2010-01-12", "close": 0.510049952, "volume": 13012.0}, {"date": "2010-01-13", "close": 0.4811792, "volume": 100046.0}, {"date": "2010-01-14", "close": 0.4811792, "volume": 208349.0}, {"date": "2010-01-18", "close": 0.52929712, "volume": 114124.0}, {"date": "2010-01-19", "close": 0.452308448, "volume": 143933.0}, {"date": "2010-01-20", "close": 0.452308448, "volume": 164613.0}, {"date": "2010-01-21", "close": 0.442684864, "volume": 47889.0}, {"date": "2010-01-22", "close": 0.43306128, "volume": 49961.0}, {"date": "2010-01-25", "close": 0.404190528, "volume": 16626.0}, {"date": "2010-01-27", "close": 0.43306128, "volume": 249923.0}, {"date": "2010-01-28", "close": 0.461932032, "volume": 34273.0}, {"date": "2010-01-29", "close": 0.423437696, "volume": 135692.0}, {"date": "2010-02-01", "close": 0.404190528, "volume": 20504.0}, {"date": "2010-02-02", "close": 0.404190528, "volume": 4.0}, {"date": "2010-02-03", "close": 0.43306128, "volume": 15587.0}, {"date": "2010-02-04", "close": 0.404190528, "volume": 15077.0}, {"date": "2010-02-08", "close": 0.43306128, "volume": 20782.0}, {"date": "2010-02-10", "close": 0.404190528, "volume": 20782.0}, {"date": "2010-02-11", "close": 0.404190528, "volume": 38212.0}, {"date": "2010-02-12", "close": 0.394566944, "volume": 2771.0}, {"date": "2010-02-15", "close": 0.413814112, "volume": 48838.0}, {"date": "2010-02-16", "close": 0.442684864, "volume": 21925.0}, {"date": "2010-02-17", "close": 0.413814112, "volume": 176130.0}, {"date": "2010-02-18", "close": 0.43306128, "volume": 31639.0}, {"date": "2010-02-19", "close": 0.413814112, "volume": 312.0}, {"date": "2010-02-22", "close": 0.413814112, "volume": 260768.0}, {"date": "2010-02-23", "close": 0.404190528, "volume": 27760.0}, {"date": "2010-03-01", "close": 0.394566944, "volume": 38045.0}, {"date": "2010-03-02", "close": 0.38494336, "volume": 28783.0}, {"date": "2010-03-03", "close": 0.394566944, "volume": 253648.0}, {"date": "2010-03-04", "close": 0.394566944, "volume": 3983.0}, {"date": "2010-03-05", "close": 0.394566944, "volume": 157218.0}, {"date": "2010-03-08", "close": 0.43306128, "volume": 5196.0}, {"date": "2010-03-09", "close": 0.38494336, "volume": 139352.0}, {"date": "2010-03-10", "close": 0.38494336, "volume": 207247.0}, {"date": "2010-03-11", "close": 0.394566944, "volume": 72022.0}, {"date": "2010-03-15", "close": 0.423437696, "volume": 40525.0}, {"date": "2010-03-16", "close": 0.43306128, "volume": 11546.0}, {"date": "2010-03-17", "close": 0.394566944, "volume": 14374.0}, {"date": "2010-03-18", "close": 0.423437696, "volume": 312.0}, {"date": "2010-03-19", "close": 0.38494336, "volume": 12708.0}, {"date": "2010-03-22", "close": 0.394566944, "volume": 30911.0}, {"date": "2010-03-23", "close": 0.38494336, "volume": 15177.0}, {"date": "2010-03-24", "close": 0.404190528, "volume": 33252.0}, {"date": "2010-03-25", "close": 0.404190528, "volume": 1247.0}, {"date": "2010-03-26", "close": 0.38494336, "volume": 9121.0}, {"date": "2010-03-29", "close": 0.38494336, "volume": 9958.0}, {"date": "2010-03-30", "close": 0.38494336, "volume": 898213.0}, {"date": "2010-03-31", "close": 0.38494336, "volume": 26319.0}, {"date": "2010-04-01", "close": 0.38494336, "volume": 14330.0}, {"date": "2010-04-06", "close": 0.38494336, "volume": 212255.0}, {"date": "2010-04-07", "close": 0.394566944, "volume": 10391.0}, {"date": "2010-04-08", "close": 0.394566944, "volume": 10391.0}, {"date": "2010-04-12", "close": 0.38494336, "volume": 18149.0}, {"date": "2010-04-13", "close": 0.38494336, "volume": 2747.0}, {"date": "2010-04-15", "close": 0.423437696, "volume": 2182.0}, {"date": "2010-04-16", "close": 0.423437696, "volume": 5092.0}, {"date": "2010-04-20", "close": 0.38494336, "volume": 28520.0}, {"date": "2010-04-21", "close": 0.404190528, "volume": 36369.0}, {"date": "2010-04-22", "close": 0.38494336, "volume": 45201.0}, {"date": "2010-04-23", "close": 0.38494336, "volume": 107928.0}, {"date": "2010-04-27", "close": 0.38494336, "volume": 5523.0}, {"date": "2010-04-28", "close": 0.38494336, "volume": 597.0}, {"date": "2010-04-29", "close": 0.365696192, "volume": 48074.0}, {"date": "2010-04-30", "close": 0.375319776, "volume": 9791.0}, {"date": "2010-05-03", "close": 0.38494336, "volume": 14548.0}, {"date": "2010-05-04", "close": 0.365696192, "volume": 20762.0}, {"date": "2010-05-05", "close": 0.346449024, "volume": 32438.0}, {"date": "2010-05-06", "close": 0.346449024, "volume": 3964.0}, {"date": "2010-05-07", "close": 0.327201856, "volume": 7793.0}, {"date": "2010-05-10", "close": 0.375319776, "volume": 67023.0}, {"date": "2010-05-11", "close": 0.356072608, "volume": 14614.0}, {"date": "2010-05-14", "close": 0.327201856, "volume": 22861.0}, {"date": "2010-05-17", "close": 0.327201856, "volume": 727.0}, {"date": "2010-05-18", "close": 0.327201856, "volume": 31173.0}, {"date": "2010-05-19", "close": 0.327201856, "volume": 10391.0}, {"date": "2010-05-20", "close": 0.317578272, "volume": 125863.0}, {"date": "2010-05-21", "close": 0.307954688, "volume": 6624.0}, {"date": "2010-05-24", "close": 0.327201856, "volume": 51566.0}, {"date": "2010-05-26", "close": 0.298331104, "volume": 25458.0}, {"date": "2010-05-27", "close": 0.298331104, "volume": 59984.0}, {"date": "2010-05-28", "close": 0.298331104, "volume": 55073.0}, {"date": "2010-05-31", "close": 0.307954688, "volume": 10391.0}, {"date": "2010-06-01", "close": 0.307954688, "volume": 20782.0}, {"date": "2010-06-10", "close": 0.307954688, "volume": 10391.0}, {"date": "2010-06-11", "close": 0.298331104, "volume": 38953.0}, {"date": "2010-06-15", "close": 0.28870752, "volume": 49038.0}, {"date": "2010-06-16", "close": 0.269460352, "volume": 89715.0}, {"date": "2010-06-17", "close": 0.28870752, "volume": 34637.0}, {"date": "2010-06-18", "close": 0.279083936, "volume": 103911.0}, {"date": "2010-06-21", "close": 0.28870752, "volume": 101755.0}, {"date": "2010-06-22", "close": 0.279083936, "volume": 15063.0}, {"date": "2010-06-23", "close": 0.269460352, "volume": 40294.0}, {"date": "2010-06-24", "close": 0.250213184, "volume": 107465.0}, {"date": "2010-06-25", "close": 0.250213184, "volume": 72288.0}, {"date": "2010-06-28", "close": 0.2405896, "volume": 90547.0}, {"date": "2010-06-29", "close": 0.250213184, "volume": 14755.0}, {"date": "2010-06-30", "close": 0.2405896, "volume": 200965.0}, {"date": "2010-07-01", "close": 0.269460352, "volume": 200922.0}, {"date": "2010-07-02", "close": 0.269460352, "volume": 135085.0}, {"date": "2010-07-05", "close": 0.307954688, "volume": 20782.0}, {"date": "2010-07-08", "close": 0.269460352, "volume": 2389.0}, {"date": "2010-07-09", "close": 0.279083936, "volume": 8369.0}, {"date": "2010-07-14", "close": 0.298331104, "volume": 1039.0}, {"date": "2010-07-15", "close": 0.298331104, "volume": 15587.0}, {"date": "2010-07-16", "close": 0.28870752, "volume": 338.0}, {"date": "2010-07-19", "close": 0.28870752, "volume": 1905.0}, {"date": "2010-07-20", "close": 0.28870752, "volume": 5404.0}, {"date": "2010-07-22", "close": 0.28870752, "volume": 1039.0}, {"date": "2010-07-26", "close": 0.33682544, "volume": 3142.0}, {"date": "2010-07-27", "close": 0.33682544, "volume": 20782.0}, {"date": "2010-07-28", "close": 0.28870752, "volume": 5559.0}, {"date": "2010-07-30", "close": 0.28870752, "volume": 71135.0}, {"date": "2010-08-05", "close": 0.317578272, "volume": 2598.0}, {"date": "2010-08-10", "close": 0.28870752, "volume": 31138.0}, {"date": "2010-08-11", "close": 0.28870752, "volume": 104.0}, {"date": "2010-08-12", "close": 0.28870752, "volume": 589.0}, {"date": "2010-08-13", "close": 0.28870752, "volume": 108.0}, {"date": "2010-08-17", "close": 0.327201856, "volume": 26539.0}, {"date": "2010-08-18", "close": 0.38494336, "volume": 26723.0}, {"date": "2010-08-19", "close": 0.38494336, "volume": 1766.0}, {"date": "2010-08-20", "close": 0.298331104, "volume": 87925.0}, {"date": "2010-08-23", "close": 0.307954688, "volume": 905.0}, {"date": "2010-08-25", "close": 0.375319776, "volume": 3710.0}, {"date": "2010-08-26", "close": 0.307954688, "volume": 19299.0}, {"date": "2010-08-27", "close": 0.33682544, "volume": 17646.0}, {"date": "2010-08-30", "close": 0.346449024, "volume": 4048.0}, {"date": "2010-08-31", "close": 0.327201856, "volume": 37300.0}, {"date": "2010-09-01", "close": 0.33682544, "volume": 18740.0}, {"date": "2010-09-02", "close": 0.317578272, "volume": 4914.0}, {"date": "2010-09-03", "close": 0.307954688, "volume": 24879.0}, {"date": "2010-09-06", "close": 0.298331104, "volume": 16268.0}, {"date": "2010-09-07", "close": 0.28870752, "volume": 104951.0}, {"date": "2010-09-08", "close": 0.298331104, "volume": 33755.0}, {"date": "2010-09-09", "close": 0.307954688, "volume": 3212.0}, {"date": "2010-09-10", "close": 0.28870752, "volume": 30300.0}, {"date": "2010-09-13", "close": 0.28870752, "volume": 55484.0}, {"date": "2010-09-14", "close": 0.259836768, "volume": 74984.0}, {"date": "2010-09-15", "close": 0.259836768, "volume": 14244.0}, {"date": "2010-09-16", "close": 0.259836768, "volume": 4275.0}, {"date": "2010-09-17", "close": 0.259836768, "volume": 27127.0}, {"date": "2010-09-20", "close": 0.259836768, "volume": 20865.0}, {"date": "2010-09-21", "close": 0.259836768, "volume": 4156.0}, {"date": "2010-09-22", "close": 0.259836768, "volume": 30977.0}, {"date": "2010-09-24", "close": 0.28870752, "volume": 36369.0}, {"date": "2010-09-27", "close": 0.279083936, "volume": 8486.0}, {"date": "2010-09-28", "close": 0.259836768, "volume": 16002.0}, {"date": "2010-09-29", "close": 0.279083936, "volume": 35553.0}, {"date": "2010-09-30", "close": 0.307954688, "volume": 48353.0}, {"date": "2010-10-01", "close": 0.28870752, "volume": 54491.0}, {"date": "2010-10-04", "close": 0.298331104, "volume": 52531.0}, {"date": "2010-10-05", "close": 0.28870752, "volume": 41565.0}, {"date": "2010-10-06", "close": 0.279083936, "volume": 20750.0}, {"date": "2010-10-11", "close": 0.28870752, "volume": 26275.0}, {"date": "2010-10-12", "close": 0.28870752, "volume": 25975.0}, {"date": "2010-10-13", "close": 0.269460352, "volume": 17021.0}, {"date": "2010-10-14", "close": 0.269460352, "volume": 962.0}, {"date": "2010-10-15", "close": 0.279083936, "volume": 29095.0}, {"date": "2010-10-18", "close": 0.250213184, "volume": 113817.0}, {"date": "2010-10-19", "close": 0.298331104, "volume": 32247.0}, {"date": "2010-10-20", "close": 0.259836768, "volume": 30654.0}, {"date": "2010-10-21", "close": 0.250213184, "volume": 107029.0}, {"date": "2010-10-22", "close": 0.250213184, "volume": 21888.0}, {"date": "2010-10-25", "close": 0.298331104, "volume": 15587.0}, {"date": "2010-10-26", "close": 0.250213184, "volume": 105.0}, {"date": "2010-10-27", "close": 0.28870752, "volume": 20782.0}, {"date": "2010-10-28", "close": 0.279083936, "volume": 54696.0}, {"date": "2010-10-29", "close": 0.269460352, "volume": 34888.0}, {"date": "2010-11-15", "close": 0.26946024, "volume": 30557.0}, {"date": "2010-11-16", "close": 0.25021308, "volume": 71338.0}, {"date": "2010-11-17", "close": 0.26946024, "volume": 7613.0}, {"date": "2010-11-19", "close": 0.25021308, "volume": 10794.0}, {"date": "2010-11-22", "close": 0.24540129, "volume": 28339.0}, {"date": "2010-11-23", "close": 0.2405895, "volume": 24248.0}, {"date": "2010-11-24", "close": 0.25021308, "volume": 41565.0}, {"date": "2010-11-25", "close": 0.25021308, "volume": 4286.0}, {"date": "2010-11-26", "close": 0.25021308, "volume": 2078.0}, {"date": "2010-12-01", "close": 0.25021308, "volume": 4515.0}, {"date": "2010-12-02", "close": 0.25021308, "volume": 34618.0}, {"date": "2010-12-03", "close": 0.21171876, "volume": 10536.0}, {"date": "2010-12-06", "close": 0.21653055, "volume": 155867.0}, {"date": "2010-12-07", "close": 0.21171876, "volume": 15158.0}, {"date": "2010-12-08", "close": 0.21653055, "volume": 148593.0}, {"date": "2010-12-09", "close": 0.20209518, "volume": 30807.0}, {"date": "2010-12-10", "close": 0.20209518, "volume": 16189.0}, {"date": "2010-12-13", "close": 0.1924716, "volume": 56862.0}, {"date": "2010-12-14", "close": 0.20209518, "volume": 16935.0}, {"date": "2010-12-16", "close": 0.1924716, "volume": 14264.0}, {"date": "2010-12-17", "close": 0.1924716, "volume": 70571.0}, {"date": "2010-12-20", "close": 0.1924716, "volume": 5702.0}, {"date": "2010-12-21", "close": 0.1924716, "volume": 22564.0}, {"date": "2010-12-22", "close": 0.20209518, "volume": 5196.0}, {"date": "2010-12-23", "close": 0.20209518, "volume": 35011.0}, {"date": "2010-12-24", "close": 0.25021308, "volume": 67111.0}, {"date": "2010-12-29", "close": 0.21171876, "volume": 79774.0}, {"date": "2011-01-04", "close": 0.22615413, "volume": 27121.0}, {"date": "2011-01-05", "close": 0.22615413, "volume": 1039.0}, {"date": "2011-01-06", "close": 0.23096592, "volume": 73136.0}, {"date": "2011-01-07", "close": 0.23577771, "volume": 5439.0}, {"date": "2011-01-10", "close": 0.2405895, "volume": 32328.0}, {"date": "2011-01-11", "close": 0.25021308, "volume": 26455.0}, {"date": "2011-01-12", "close": 0.25502487, "volume": 31706.0}, {"date": "2011-01-13", "close": 0.29833098, "volume": 146068.0}, {"date": "2011-01-14", "close": 0.29833098, "volume": 183835.0}, {"date": "2011-01-17", "close": 0.3368253, "volume": 678616.0}, {"date": "2011-01-18", "close": 0.32720172, "volume": 6344.0}, {"date": "2011-01-19", "close": 0.36088425, "volume": 122282.0}, {"date": "2011-01-20", "close": 0.44268468, "volume": 175933.0}, {"date": "2011-01-21", "close": 0.35607246, "volume": 159048.0}, {"date": "2011-01-24", "close": 0.34163709, "volume": 7274.0}, {"date": "2011-01-25", "close": 0.3368253, "volume": 68442.0}, {"date": "2011-01-27", "close": 0.37050783, "volume": 28470.0}, {"date": "2011-01-28", "close": 0.36569604, "volume": 3603.0}, {"date": "2011-01-31", "close": 0.33201351, "volume": 19313.0}, {"date": "2011-02-01", "close": 0.35607246, "volume": 29507.0}, {"date": "2011-02-02", "close": 0.33201351, "volume": 19201.0}, {"date": "2011-02-03", "close": 0.33201351, "volume": 289.0}, {"date": "2011-02-04", "close": 0.32720172, "volume": 21821.0}, {"date": "2011-02-07", "close": 0.34644888, "volume": 60742.0}, {"date": "2011-02-08", "close": 0.37531962, "volume": 24419.0}, {"date": "2011-02-09", "close": 0.3849432, "volume": 7326.0}, {"date": "2011-02-10", "close": 0.3849432, "volume": 9103.0}, {"date": "2011-02-11", "close": 0.3849432, "volume": 168337.0}, {"date": "2011-02-14", "close": 0.3849432, "volume": 11430.0}, {"date": "2011-02-15", "close": 0.39456678, "volume": 3003.0}, {"date": "2011-02-16", "close": 0.34644888, "volume": 20782.0}, {"date": "2011-02-17", "close": 0.35607246, "volume": 41565.0}, {"date": "2011-02-18", "close": 0.32720172, "volume": 58687.0}, {"date": "2011-02-21", "close": 0.34644888, "volume": 3088.0}, {"date": "2011-02-22", "close": 0.30795456, "volume": 38266.0}, {"date": "2011-02-23", "close": 0.31276635, "volume": 260777.0}, {"date": "2011-02-24", "close": 0.30795456, "volume": 7274.0}, {"date": "2011-02-25", "close": 0.30795456, "volume": 225.0}, {"date": "2011-02-28", "close": 0.3368253, "volume": 1559.0}, {"date": "2011-03-01", "close": 0.33201351, "volume": 33654.0}, {"date": "2011-03-02", "close": 0.34644888, "volume": 45316.0}, {"date": "2011-03-03", "close": 0.3849432, "volume": 74583.0}, {"date": "2011-03-04", "close": 0.3849432, "volume": 40643.0}, {"date": "2011-03-07", "close": 0.35126067, "volume": 73777.0}, {"date": "2011-03-09", "close": 0.30795456, "volume": 49556.0}, {"date": "2011-03-10", "close": 0.3368253, "volume": 17873.0}, {"date": "2011-03-11", "close": 0.31757814, "volume": 15761.0}, {"date": "2011-03-14", "close": 0.30795456, "volume": 69964.0}, {"date": "2011-03-15", "close": 0.30314277, "volume": 43436.0}, {"date": "2011-03-16", "close": 0.2887074, "volume": 80531.0}, {"date": "2011-03-17", "close": 0.30314277, "volume": 108363.0}, {"date": "2011-03-18", "close": 0.30314277, "volume": 5335.0}, {"date": "2011-03-21", "close": 0.30314277, "volume": 661.0}, {"date": "2011-03-22", "close": 0.30314277, "volume": 2452.0}, {"date": "2011-03-23", "close": 0.3368253, "volume": 19609.0}, {"date": "2011-03-24", "close": 0.34644888, "volume": 25796.0}, {"date": "2011-03-25", "close": 0.39456678, "volume": 332402.0}, {"date": "2011-03-28", "close": 0.39456678, "volume": 28576.0}, {"date": "2011-03-29", "close": 0.34644888, "volume": 14626.0}, {"date": "2011-03-30", "close": 0.34644888, "volume": 12582.0}, {"date": "2011-03-31", "close": 0.37531962, "volume": 50210.0}, {"date": "2011-04-01", "close": 0.36569604, "volume": 35116.0}, {"date": "2011-04-04", "close": 0.35607246, "volume": 56212.0}, {"date": "2011-04-06", "close": 0.3849432, "volume": 145476.0}, {"date": "2011-04-07", "close": 0.3849432, "volume": 20782.0}, {"date": "2011-04-08", "close": 0.3849432, "volume": 48662.0}, {"date": "2011-04-11", "close": 0.37531962, "volume": 2078.0}, {"date": "2011-04-12", "close": 0.35607246, "volume": 1.0}, {"date": "2011-04-13", "close": 0.36569604, "volume": 7449.0}, {"date": "2011-04-15", "close": 0.34644888, "volume": 50828.0}, {"date": "2011-04-18", "close": 0.34644888, "volume": 1127.0}, {"date": "2011-04-20", "close": 0.32720172, "volume": 6609.0}, {"date": "2011-04-21", "close": 0.30795456, "volume": 12469.0}, {"date": "2011-04-27", "close": 0.34644888, "volume": 32213.0}, {"date": "2011-04-28", "close": 0.3368253, "volume": 10755.0}, {"date": "2011-04-29", "close": 0.32238993, "volume": 572.0}, {"date": "2011-05-02", "close": 0.32238993, "volume": 9456.0}, {"date": "2011-05-03", "close": 0.30314277, "volume": 12655.0}, {"date": "2011-05-04", "close": 0.30314277, "volume": 13883.0}, {"date": "2011-05-09", "close": 0.27908382, "volume": 5196.0}, {"date": "2011-05-10", "close": 0.35126067, "volume": 74022.0}, {"date": "2011-05-11", "close": 0.33201351, "volume": 20315.0}, {"date": "2011-05-12", "close": 0.33201351, "volume": 542262.0}, {"date": "2011-05-13", "close": 0.3368253, "volume": 44042.0}, {"date": "2011-05-16", "close": 0.3368253, "volume": 5196.0}, {"date": "2011-05-17", "close": 0.30795456, "volume": 1077.0}, {"date": "2011-05-18", "close": 0.31757814, "volume": 36325.0}, {"date": "2011-05-19", "close": 0.3368253, "volume": 21622.0}, {"date": "2011-05-20", "close": 0.35126067, "volume": 24939.0}, {"date": "2011-05-24", "close": 0.3368253, "volume": 16418.0}, {"date": "2011-05-25", "close": 0.3368253, "volume": 33252.0}, {"date": "2011-05-26", "close": 0.35126067, "volume": 62763.0}, {"date": "2011-05-27", "close": 0.35607246, "volume": 42084.0}, {"date": "2011-05-30", "close": 0.35607246, "volume": 50951.0}, {"date": "2011-05-31", "close": 0.36088425, "volume": 66105.0}, {"date": "2011-06-01", "close": 0.35126067, "volume": 236833.0}, {"date": "2011-06-02", "close": 0.32720172, "volume": 132903.0}, {"date": "2011-06-03", "close": 0.31757814, "volume": 2927.0}, {"date": "2011-06-06", "close": 0.31757814, "volume": 20782.0}, {"date": "2011-06-09", "close": 0.32238993, "volume": 2078.0}, {"date": "2011-06-10", "close": 0.30795456, "volume": 2242.0}, {"date": "2011-06-14", "close": 0.29833098, "volume": 14648.0}, {"date": "2011-06-15", "close": 0.26464845, "volume": 19121.0}, {"date": "2011-06-16", "close": 0.27427203, "volume": 33771.0}, {"date": "2011-06-17", "close": 0.25021308, "volume": 1447.0}, {"date": "2011-06-20", "close": 0.25983666, "volume": 19735.0}, {"date": "2011-06-22", "close": 0.26946024, "volume": 55800.0}, {"date": "2011-06-23", "close": 0.26946024, "volume": 4477.0}, {"date": "2011-06-24", "close": 0.2405895, "volume": 11933.0}, {"date": "2011-06-27", "close": 0.2405895, "volume": 40560.0}, {"date": "2011-06-28", "close": 0.2405895, "volume": 11777.0}, {"date": "2011-06-29", "close": 0.26946024, "volume": 46409.0}, {"date": "2011-06-30", "close": 0.2405895, "volume": 146405.0}, {"date": "2011-07-01", "close": 0.23577771, "volume": 3914.0}, {"date": "2011-07-06", "close": 0.24540129, "volume": 15033.0}, {"date": "2011-07-07", "close": 0.25502487, "volume": 30159.0}, {"date": "2011-07-08", "close": 0.25502487, "volume": 4405.0}, {"date": "2011-07-11", "close": 0.25983666, "volume": 12055.0}, {"date": "2011-07-12", "close": 0.25983666, "volume": 364.0}, {"date": "2011-07-13", "close": 0.25983666, "volume": 1039.0}, {"date": "2011-07-14", "close": 0.25983666, "volume": 8632.0}, {"date": "2011-07-15", "close": 0.26946024, "volume": 5352.0}, {"date": "2011-07-18", "close": 0.26946024, "volume": 2182.0}, {"date": "2011-07-20", "close": 0.30314277, "volume": 152542.0}, {"date": "2011-07-21", "close": 0.34163709, "volume": 97974.0}, {"date": "2011-07-22", "close": 0.31757814, "volume": 53349.0}, {"date": "2011-07-25", "close": 0.35126067, "volume": 48838.0}, {"date": "2011-07-26", "close": 0.35126067, "volume": 14548.0}, {"date": "2011-07-27", "close": 0.31757814, "volume": 78681.0}, {"date": "2011-07-28", "close": 0.36569604, "volume": 48025.0}, {"date": "2011-07-29", "close": 0.35607246, "volume": 39309.0}, {"date": "2011-08-01", "close": 0.32720172, "volume": 23145.0}, {"date": "2011-08-02", "close": 0.32720172, "volume": 8163.0}, {"date": "2011-08-03", "close": 0.32720172, "volume": 13454.0}, {"date": "2011-08-04", "close": 0.32720172, "volume": 3379.0}, {"date": "2011-08-05", "close": 0.30795456, "volume": 108060.0}, {"date": "2011-08-09", "close": 0.3368253, "volume": 105470.0}, {"date": "2011-08-10", "close": 0.30795456, "volume": 91346.0}, {"date": "2011-08-11", "close": 0.29833098, "volume": 18964.0}, {"date": "2011-08-12", "close": 0.2887074, "volume": 3585.0}, {"date": "2011-08-15", "close": 0.2887074, "volume": 240.0}, {"date": "2011-08-16", "close": 0.3368253, "volume": 56684.0}, {"date": "2011-08-17", "close": 0.3368253, "volume": 6235.0}, {"date": "2011-08-23", "close": 0.30314277, "volume": 9352.0}, {"date": "2011-08-24", "close": 0.3368253, "volume": 321178.0}, {"date": "2011-08-25", "close": 0.3368253, "volume": 1405.0}, {"date": "2011-08-26", "close": 0.3368253, "volume": 37968.0}, {"date": "2011-08-29", "close": 0.3368253, "volume": 34573.0}, {"date": "2011-08-30", "close": 0.3368253, "volume": 11050.0}, {"date": "2011-08-31", "close": 0.3368253, "volume": 56112.0}, {"date": "2011-09-01", "close": 0.34163709, "volume": 27668.0}, {"date": "2011-09-02", "close": 0.3368253, "volume": 59230.0}, {"date": "2011-09-05", "close": 0.3368253, "volume": 168438.0}, {"date": "2011-09-06", "close": 0.3368253, "volume": 3637.0}, {"date": "2011-09-07", "close": 0.31757814, "volume": 26325.0}, {"date": "2011-09-08", "close": 0.3368253, "volume": 37408.0}, {"date": "2011-09-09", "close": 0.3368253, "volume": 41219.0}, {"date": "2011-09-12", "close": 0.3368253, "volume": 1836.0}, {"date": "2011-09-13", "close": 0.32720172, "volume": 51956.0}, {"date": "2011-09-14", "close": 0.3368253, "volume": 91207.0}, {"date": "2011-09-15", "close": 0.3368253, "volume": 4711.0}, {"date": "2011-09-16", "close": 0.31757814, "volume": 62694.0}, {"date": "2011-09-19", "close": 0.31757814, "volume": 5196.0}, {"date": "2011-09-21", "close": 0.2887074, "volume": 38967.0}, {"date": "2011-09-22", "close": 0.26946024, "volume": 54554.0}, {"date": "2011-09-23", "close": 0.33201351, "volume": 14132.0}, {"date": "2011-09-28", "close": 0.32720172, "volume": 13183.0}, {"date": "2011-09-30", "close": 0.31757814, "volume": 623.0}, {"date": "2011-10-03", "close": 0.32720172, "volume": 3405.0}, {"date": "2011-10-04", "close": 0.2887074, "volume": 16626.0}, {"date": "2011-10-05", "close": 0.33201351, "volume": 37408.0}, {"date": "2011-10-06", "close": 0.3368253, "volume": 109834.0}, {"date": "2011-10-11", "close": 0.34644888, "volume": 54034.0}, {"date": "2011-10-12", "close": 0.35126067, "volume": 101197.0}, {"date": "2011-10-13", "close": 0.37050783, "volume": 74517.0}, {"date": "2011-10-14", "close": 0.35607246, "volume": 6589.0}, {"date": "2011-10-17", "close": 0.37531962, "volume": 72115.0}, {"date": "2011-10-19", "close": 0.37531962, "volume": 3720.0}, {"date": "2011-10-20", "close": 0.38013141, "volume": 21012.0}, {"date": "2011-10-25", "close": 0.38013141, "volume": 44474.0}, {"date": "2011-10-26", "close": 0.3849432, "volume": 59091.0}, {"date": "2011-10-27", "close": 0.3849432, "volume": 20782.0}, {"date": "2011-10-28", "close": 0.37531962, "volume": 53203.0}, {"date": "2011-11-04", "close": 0.3368253, "volume": 61403.0}, {"date": "2011-11-07", "close": 0.36088425, "volume": 28160.0}, {"date": "2011-11-08", "close": 0.36088425, "volume": 28991.0}, {"date": "2011-11-09", "close": 0.36569604, "volume": 25739.0}, {"date": "2011-11-11", "close": 0.37531962, "volume": 83545.0}, {"date": "2011-11-14", "close": 0.36088425, "volume": 312.0}, {"date": "2011-11-16", "close": 0.36088425, "volume": 950.0}, {"date": "2011-11-21", "close": 0.31757814, "volume": 3429.0}, {"date": "2011-11-23", "close": 0.31757814, "volume": 1233.0}, {"date": "2011-11-25", "close": 0.31757814, "volume": 2567.0}, {"date": "2011-11-28", "close": 0.31757814, "volume": 150152.0}, {"date": "2011-11-29", "close": 0.31757814, "volume": 103911.0}, {"date": "2011-12-01", "close": 0.31757814, "volume": 7621.0}, {"date": "2011-12-02", "close": 0.31757814, "volume": 2358.0}, {"date": "2011-12-05", "close": 0.31757814, "volume": 1320.0}, {"date": "2011-12-06", "close": 0.31757814, "volume": 103911.0}, {"date": "2011-12-07", "close": 0.31757814, "volume": 122615.0}, {"date": "2011-12-08", "close": 0.29833098, "volume": 69221.0}, {"date": "2011-12-12", "close": 0.26946024, "volume": 91338.0}, {"date": "2011-12-13", "close": 0.25502487, "volume": 15870.0}, {"date": "2011-12-14", "close": 0.26946024, "volume": 20559.0}, {"date": "2011-12-19", "close": 0.27427203, "volume": 21006.0}, {"date": "2011-12-20", "close": 0.27427203, "volume": 184230.0}, {"date": "2011-12-21", "close": 0.27427203, "volume": 84168.0}, {"date": "2011-12-22", "close": 0.27427203, "volume": 371696.0}, {"date": "2011-12-23", "close": 0.2405895, "volume": 675.0}, {"date": "2011-12-28", "close": 0.2405895, "volume": 51956.0}, {"date": "2011-12-29", "close": 0.27427203, "volume": 84688.0}, {"date": "2012-01-03", "close": 0.24540129, "volume": 24939.0}, {"date": "2012-01-09", "close": 0.26946024, "volume": 51956.0}, {"date": "2012-01-12", "close": 0.25502487, "volume": 664.0}, {"date": "2012-01-13", "close": 0.26946024, "volume": 35581.0}, {"date": "2012-01-17", "close": 0.25502487, "volume": 3013.0}, {"date": "2012-01-19", "close": 0.25021308, "volume": 31173.0}, {"date": "2012-01-20", "close": 0.25021308, "volume": 7378.0}, {"date": "2012-01-24", "close": 0.25021308, "volume": 10495.0}, {"date": "2012-01-27", "close": 0.25021308, "volume": 2031.0}, {"date": "2012-02-01", "close": 0.25021308, "volume": 10391.0}, {"date": "2012-02-02", "close": 0.24540129, "volume": 5600.0}, {"date": "2012-02-03", "close": 0.25021308, "volume": 1100.0}, {"date": "2012-02-06", "close": 0.2405895, "volume": 15483.0}, {"date": "2012-02-07", "close": 0.25021308, "volume": 16695.0}, {"date": "2012-02-08", "close": 0.25021308, "volume": 31173.0}, {"date": "2012-02-09", "close": 0.2405895, "volume": 6235.0}, {"date": "2012-02-10", "close": 0.23096592, "volume": 82512.0}, {"date": "2012-02-13", "close": 0.23096592, "volume": 29818.0}, {"date": "2012-02-15", "close": 0.23577771, "volume": 1100.0}, {"date": "2012-02-20", "close": 0.25021308, "volume": 19224.0}, {"date": "2012-02-21", "close": 0.25021308, "volume": 4192.0}, {"date": "2012-02-22", "close": 0.2405895, "volume": 14284.0}, {"date": "2012-02-24", "close": 0.26946024, "volume": 169354.0}, {"date": "2012-02-27", "close": 0.26946024, "volume": 20782.0}, {"date": "2012-02-28", "close": 0.26946024, "volume": 6833.0}, {"date": "2012-02-29", "close": 0.2887074, "volume": 287922.0}, {"date": "2012-03-01", "close": 0.3368253, "volume": 198818.0}, {"date": "2012-03-02", "close": 0.31757814, "volume": 763.0}, {"date": "2012-03-05", "close": 0.31757814, "volume": 31589.0}, {"date": "2012-03-06", "close": 0.31757814, "volume": 194251.0}, {"date": "2012-03-07", "close": 0.31757814, "volume": 374081.0}, {"date": "2012-03-08", "close": 0.31757814, "volume": 51956.0}, {"date": "2012-03-09", "close": 0.31757814, "volume": 67542.0}, {"date": "2012-03-12", "close": 0.31757814, "volume": 11777.0}, {"date": "2012-03-13", "close": 0.31757814, "volume": 62347.0}, {"date": "2012-03-14", "close": 0.31757814, "volume": 12043.0}, {"date": "2012-03-15", "close": 0.30795456, "volume": 63386.0}, {"date": "2012-03-19", "close": 0.30314277, "volume": 9963.0}, {"date": "2012-03-20", "close": 0.31757814, "volume": 9975.0}, {"date": "2012-03-21", "close": 0.29351919, "volume": 1039.0}, {"date": "2012-03-22", "close": 0.29351919, "volume": 27110.0}, {"date": "2012-03-23", "close": 0.29351919, "volume": 319.0}, {"date": "2012-03-26", "close": 0.29351919, "volume": 2447.0}, {"date": "2012-03-27", "close": 0.29351919, "volume": 7324.0}, {"date": "2012-03-28", "close": 0.29351919, "volume": 603.0}, {"date": "2012-04-02", "close": 0.2887074, "volume": 8500.0}, {"date": "2012-04-03", "close": 0.29351919, "volume": 9310.0}, {"date": "2012-04-05", "close": 0.30795456, "volume": 84168.0}, {"date": "2012-04-10", "close": 0.31276635, "volume": 54865.0}, {"date": "2012-04-11", "close": 0.27908382, "volume": 204809.0}, {"date": "2012-04-12", "close": 0.31276635, "volume": 35750.0}, {"date": "2012-04-13", "close": 0.31276635, "volume": 180806.0}, {"date": "2012-04-16", "close": 0.30795456, "volume": 118187.0}, {"date": "2012-04-17", "close": 0.2887074, "volume": 54378.0}, {"date": "2012-04-18", "close": 0.2887074, "volume": 28425.0}, {"date": "2012-04-19", "close": 0.2887074, "volume": 101212.0}, {"date": "2012-04-20", "close": 0.2887074, "volume": 655.0}, {"date": "2012-04-24", "close": 0.2887074, "volume": 10391.0}, {"date": "2012-04-30", "close": 0.2887074, "volume": 1559.0}, {"date": "2012-05-01", "close": 0.2887074, "volume": 873.0}, {"date": "2012-05-02", "close": 0.2887074, "volume": 3485.0}, {"date": "2012-05-03", "close": 0.27908382, "volume": 13309.0}, {"date": "2012-05-04", "close": 0.27908382, "volume": 15041.0}, {"date": "2012-05-07", "close": 0.28389561, "volume": 10911.0}, {"date": "2012-05-08", "close": 0.28389561, "volume": 3117.0}, {"date": "2012-05-11", "close": 0.28389561, "volume": 6235.0}, {"date": "2012-05-14", "close": 0.2887074, "volume": 16626.0}, {"date": "2012-05-15", "close": 0.2887074, "volume": 40951.0}, {"date": "2012-05-16", "close": 0.2887074, "volume": 13856.0}, {"date": "2012-05-17", "close": 0.25021308, "volume": 287.0}, {"date": "2012-05-18", "close": 0.27908382, "volume": 8664.0}, {"date": "2012-05-21", "close": 0.25983666, "volume": 6923.0}, {"date": "2012-05-22", "close": 0.25502487, "volume": 3071.0}, {"date": "2012-05-24", "close": 0.25983666, "volume": 3999.0}, {"date": "2012-05-25", "close": 0.25983666, "volume": 2348.0}, {"date": "2012-05-28", "close": 0.25983666, "volume": 407.0}, {"date": "2012-05-29", "close": 0.25502487, "volume": 10403.0}, {"date": "2012-05-30", "close": 0.25502487, "volume": 537.0}, {"date": "2012-05-31", "close": 0.25502487, "volume": 11865.0}, {"date": "2012-06-01", "close": 0.25021308, "volume": 1417.0}, {"date": "2012-06-04", "close": 0.25021308, "volume": 362.0}, {"date": "2012-06-05", "close": 0.25021308, "volume": 5196.0}, {"date": "2012-06-06", "close": 0.24540129, "volume": 31520.0}, {"date": "2012-06-07", "close": 0.24540129, "volume": 11586.0}, {"date": "2012-06-08", "close": 0.27427203, "volume": 22865.0}, {"date": "2012-06-12", "close": 0.24540129, "volume": 4539.0}, {"date": "2012-06-13", "close": 0.23577771, "volume": 6822.0}, {"date": "2012-06-14", "close": 0.23577771, "volume": 7207.0}, {"date": "2012-06-15", "close": 0.20209518, "volume": 831.0}, {"date": "2012-06-18", "close": 0.22134234, "volume": 1020.0}, {"date": "2012-06-19", "close": 0.21653055, "volume": 6461.0}, {"date": "2012-06-21", "close": 0.20209518, "volume": 3845.0}, {"date": "2012-06-22", "close": 0.20209518, "volume": 51382.0}, {"date": "2012-06-25", "close": 0.17322444, "volume": 21704.0}, {"date": "2012-06-26", "close": 0.18284802, "volume": 3430.0}, {"date": "2012-06-27", "close": 0.21171876, "volume": 14806.0}, {"date": "2012-06-28", "close": 0.21653055, "volume": 203380.0}, {"date": "2012-06-29", "close": 0.21653055, "volume": 123862.0}, {"date": "2012-07-03", "close": 0.23096592, "volume": 194834.0}, {"date": "2012-07-04", "close": 0.23096592, "volume": 116900.0}, {"date": "2012-07-05", "close": 0.23577771, "volume": 6648.0}, {"date": "2012-07-06", "close": 0.23577771, "volume": 208644.0}, {"date": "2012-07-09", "close": 0.23577771, "volume": 169376.0}, {"date": "2012-07-10", "close": 0.23577771, "volume": 540.0}, {"date": "2012-07-11", "close": 0.23577771, "volume": 207823.0}, {"date": "2012-07-12", "close": 0.23577771, "volume": 192124.0}, {"date": "2012-07-13", "close": 0.23577771, "volume": 12885.0}, {"date": "2012-07-16", "close": 0.23577771, "volume": 208624.0}, {"date": "2012-07-18", "close": 0.23577771, "volume": 1901.0}, {"date": "2012-07-20", "close": 0.20690697, "volume": 33252.0}, {"date": "2012-07-23", "close": 0.21171876, "volume": 10391.0}, {"date": "2012-07-24", "close": 0.20690697, "volume": 1087.0}, {"date": "2012-07-25", "close": 0.19728339, "volume": 10372.0}, {"date": "2012-07-26", "close": 0.1924716, "volume": 17352.0}, {"date": "2012-07-31", "close": 0.1924716, "volume": 389668.0}, {"date": "2012-08-01", "close": 0.1924716, "volume": 18773.0}, {"date": "2012-08-02", "close": 0.1924716, "volume": 48036.0}, {"date": "2012-08-07", "close": 0.19728339, "volume": 10391.0}, {"date": "2012-08-08", "close": 0.18765981, "volume": 1781.0}, {"date": "2012-08-10", "close": 0.18765981, "volume": 11154.0}, {"date": "2012-08-13", "close": 0.18765981, "volume": 213.0}, {"date": "2012-08-14", "close": 0.1924716, "volume": 48631.0}, {"date": "2012-08-15", "close": 0.18284802, "volume": 2598.0}, {"date": "2012-08-16", "close": 0.18284802, "volume": 7677.0}, {"date": "2012-08-17", "close": 0.18765981, "volume": 1323.0}, {"date": "2012-08-20", "close": 0.18765981, "volume": 326.0}, {"date": "2012-08-21", "close": 0.18765981, "volume": 625.0}, {"date": "2012-08-22", "close": 0.1924716, "volume": 2349.0}, {"date": "2012-08-23", "close": 0.20209518, "volume": 2327.0}, {"date": "2012-08-27", "close": 0.20209518, "volume": 30925.0}, {"date": "2012-08-28", "close": 0.20209518, "volume": 26226.0}, {"date": "2012-08-29", "close": 0.18765981, "volume": 10497.0}, {"date": "2012-08-30", "close": 0.18284802, "volume": 14853.0}, {"date": "2012-08-31", "close": 0.1924716, "volume": 57239.0}, {"date": "2012-09-03", "close": 0.20209518, "volume": 424478.0}, {"date": "2012-09-04", "close": 0.1924716, "volume": 1041020.0}, {"date": "2012-09-05", "close": 0.20209518, "volume": 2876817.0}, {"date": "2012-09-06", "close": 0.18284802, "volume": 1404.0}, {"date": "2012-09-07", "close": 0.18765981, "volume": 3429077.0}, {"date": "2012-09-10", "close": 0.1924716, "volume": 63757.0}, {"date": "2012-09-17", "close": 0.17322444, "volume": 3377.0}, {"date": "2012-09-19", "close": 0.17803623, "volume": 5196.0}, {"date": "2012-09-21", "close": 0.17803623, "volume": 105.0}, {"date": "2012-09-28", "close": 0.17803623, "volume": 5125.0}, {"date": "2012-10-01", "close": 0.17803623, "volume": 32958.0}, {"date": "2012-10-08", "close": 0.15397728, "volume": 18896.0}, {"date": "2012-10-09", "close": 0.1443537, "volume": 38093.0}, {"date": "2012-10-10", "close": 0.15397728, "volume": 29926.0}, {"date": "2012-10-11", "close": 0.1443537, "volume": 3499857.0}, {"date": "2012-10-12", "close": 0.1443537, "volume": 265308.0}, {"date": "2012-10-15", "close": 0.1443537, "volume": 3948.0}, {"date": "2012-10-16", "close": 0.15397728, "volume": 27709.0}, {"date": "2012-10-17", "close": 0.1443537, "volume": 623.0}, {"date": "2012-10-19", "close": 0.1443537, "volume": 9872.0}, {"date": "2012-10-22", "close": 0.1443537, "volume": 118.0}, {"date": "2012-10-23", "close": 0.15878907, "volume": 20782.0}, {"date": "2012-10-24", "close": 0.1443537, "volume": 1039.0}, {"date": "2012-10-25", "close": 0.1443537, "volume": 3782.0}, {"date": "2012-10-29", "close": 0.12510654, "volume": 45504.0}, {"date": "2012-10-30", "close": 0.12510654, "volume": 21821.0}, {"date": "2012-10-31", "close": 0.12510654, "volume": 14530.0}, {"date": "2012-11-01", "close": 0.1443537, "volume": 46577.0}, {"date": "2012-11-02", "close": 0.15878907, "volume": 3205.0}, {"date": "2012-11-06", "close": 0.17322444, "volume": 8140.0}, {"date": "2012-11-07", "close": 0.17803623, "volume": 14963.0}, {"date": "2012-11-09", "close": 0.17322444, "volume": 1311.0}, {"date": "2012-11-12", "close": 0.18765981, "volume": 38447.0}, {"date": "2012-11-13", "close": 0.16841265, "volume": 24676.0}, {"date": "2012-11-14", "close": 0.20209518, "volume": 32055.0}, {"date": "2012-11-15", "close": 0.20209518, "volume": 35944.0}, {"date": "2012-11-16", "close": 0.1924716, "volume": 55.0}, {"date": "2012-11-19", "close": 0.20209518, "volume": 10391.0}, {"date": "2012-11-20", "close": 0.1924716, "volume": 83.0}, {"date": "2012-11-21", "close": 0.17803623, "volume": 16626.0}, {"date": "2012-11-29", "close": 0.1924716, "volume": 51956.0}, {"date": "2012-11-30", "close": 0.20209518, "volume": 43747.0}, {"date": "2012-12-11", "close": 0.1924716, "volume": 1778.0}, {"date": "2012-12-12", "close": 0.17322444, "volume": 4466.0}, {"date": "2012-12-14", "close": 0.17322444, "volume": 6600.0}, {"date": "2012-12-17", "close": 0.1924716, "volume": 66919.0}, {"date": "2012-12-18", "close": 0.1924716, "volume": 27017.0}, {"date": "2012-12-19", "close": 0.17803623, "volume": 36407.0}, {"date": "2012-12-20", "close": 0.20209518, "volume": 49358.0}, {"date": "2012-12-24", "close": 0.19728339, "volume": 2767.0}, {"date": "2012-12-31", "close": 0.19728339, "volume": 468.0}, {"date": "2013-01-02", "close": 0.20690697, "volume": 24939.0}, {"date": "2013-01-03", "close": 0.21171876, "volume": 28212.0}, {"date": "2013-01-04", "close": 0.19728339, "volume": 10391.0}, {"date": "2013-01-07", "close": 0.20690697, "volume": 54554.0}, {"date": "2013-01-08", "close": 0.21653055, "volume": 134877.0}, {"date": "2013-01-10", "close": 0.23096592, "volume": 25978.0}, {"date": "2013-01-14", "close": 0.23096592, "volume": 146089.0}, {"date": "2013-01-15", "close": 0.23577771, "volume": 28991.0}, {"date": "2013-01-16", "close": 0.23577771, "volume": 20782.0}, {"date": "2013-01-17", "close": 0.2405895, "volume": 472.0}, {"date": "2013-01-18", "close": 0.26946024, "volume": 49243.0}, {"date": "2013-01-21", "close": 0.25983666, "volume": 47799.0}, {"date": "2013-01-23", "close": 0.26946024, "volume": 24835.0}, {"date": "2013-01-25", "close": 0.26946024, "volume": 53271.0}, {"date": "2013-01-29", "close": 0.26464845, "volume": 89349.0}, {"date": "2013-01-31", "close": 0.26946024, "volume": 8521.0}, {"date": "2013-02-01", "close": 0.26946024, "volume": 46094.0}, {"date": "2013-02-04", "close": 0.2887074, "volume": 158695.0}, {"date": "2013-02-05", "close": 0.25021308, "volume": 42513.0}, {"date": "2013-02-06", "close": 0.26946024, "volume": 51956.0}, {"date": "2013-02-07", "close": 0.27908382, "volume": 69146.0}, {"date": "2013-02-08", "close": 0.30795456, "volume": 83996.0}, {"date": "2013-02-11", "close": 0.2887074, "volume": 146027.0}, {"date": "2013-02-12", "close": 0.3849432, "volume": 78150.0}, {"date": "2013-02-13", "close": 0.37531962, "volume": 83753.0}, {"date": "2013-02-14", "close": 0.36569604, "volume": 324.0}, {"date": "2013-02-15", "close": 0.3368253, "volume": 6496.0}, {"date": "2013-02-18", "close": 0.3368253, "volume": 656.0}, {"date": "2013-02-19", "close": 0.32720172, "volume": 48770.0}, {"date": "2013-02-20", "close": 0.3368253, "volume": 107794.0}, {"date": "2013-02-21", "close": 0.3368253, "volume": 100092.0}, {"date": "2013-02-22", "close": 0.34644888, "volume": 59237.0}, {"date": "2013-02-25", "close": 0.3368253, "volume": 156998.0}, {"date": "2013-02-26", "close": 0.31757814, "volume": 259779.0}, {"date": "2013-02-27", "close": 0.31757814, "volume": 400411.0}, {"date": "2013-02-28", "close": 0.2887074, "volume": 51956.0}, {"date": "2013-03-01", "close": 0.25983666, "volume": 328152.0}, {"date": "2013-03-05", "close": 0.25983666, "volume": 478535.0}, {"date": "2013-03-06", "close": 0.23096592, "volume": 961181.0}, {"date": "2013-03-07", "close": 0.20209518, "volume": 443182.0}, {"date": "2013-03-08", "close": 0.21653055, "volume": 1039.0}, {"date": "2013-03-11", "close": 0.19728339, "volume": 31173.0}, {"date": "2013-03-12", "close": 0.20209518, "volume": 388629.0}, {"date": "2013-03-13", "close": 0.20209518, "volume": 555309.0}, {"date": "2013-03-14", "close": 0.1924716, "volume": 542.0}, {"date": "2013-03-15", "close": 0.19728339, "volume": 613913.0}, {"date": "2013-03-18", "close": 0.1924716, "volume": 416076.0}, {"date": "2013-03-19", "close": 0.17322444, "volume": 3354.0}, {"date": "2013-03-20", "close": 0.17803623, "volume": 830.0}, {"date": "2013-03-21", "close": 0.1924716, "volume": 566518.0}, {"date": "2013-03-28", "close": 0.20690697, "volume": 532858.0}, {"date": "2013-04-04", "close": 0.16841265, "volume": 416.0}, {"date": "2013-04-05", "close": 0.20209518, "volume": 35087.0}, {"date": "2013-04-10", "close": 0.17803623, "volume": 163.0}, {"date": "2013-04-12", "close": 0.17803623, "volume": 6599.0}, {"date": "2013-04-16", "close": 0.17803623, "volume": 1170.0}, {"date": "2013-04-18", "close": 0.16360086, "volume": 25367.0}, {"date": "2013-04-19", "close": 0.17322444, "volume": 27260.0}, {"date": "2013-04-22", "close": 0.16360086, "volume": 67504.0}, {"date": "2013-04-26", "close": 0.14916549, "volume": 10391.0}, {"date": "2013-04-29", "close": 0.1443537, "volume": 534159.0}, {"date": "2013-05-02", "close": 0.16360086, "volume": 415646.0}, {"date": "2013-05-03", "close": 0.15397728, "volume": 1125.0}, {"date": "2013-05-07", "close": 0.15397728, "volume": 4468.0}, {"date": "2013-05-08", "close": 0.1924716, "volume": 95044.0}, {"date": "2013-05-09", "close": 0.18284802, "volume": 1974.0}, {"date": "2013-05-10", "close": 0.1924716, "volume": 44284.0}, {"date": "2013-05-14", "close": 0.18284802, "volume": 1058.0}, {"date": "2013-05-16", "close": 0.15878907, "volume": 5715.0}, {"date": "2013-05-17", "close": 0.15878907, "volume": 1039.0}, {"date": "2013-05-21", "close": 0.16360086, "volume": 540.0}, {"date": "2013-05-22", "close": 0.17322444, "volume": 537.0}, {"date": "2013-05-27", "close": 0.17322444, "volume": 623469.0}, {"date": "2013-05-28", "close": 0.17322444, "volume": 378757.0}, {"date": "2013-05-29", "close": 0.16841265, "volume": 607622.0}, {"date": "2013-05-30", "close": 0.17322444, "volume": 2615431.0}, {"date": "2013-05-31", "close": 0.16841265, "volume": 3132.0}, {"date": "2013-06-03", "close": 0.16841265, "volume": 10845.0}, {"date": "2013-06-06", "close": 0.16360086, "volume": 623.0}, {"date": "2013-06-11", "close": 0.16360086, "volume": 2286.0}, {"date": "2013-06-12", "close": 0.16360086, "volume": 15327.0}, {"date": "2013-06-13", "close": 0.17322444, "volume": 969579.0}, {"date": "2013-06-19", "close": 0.16360086, "volume": 49879.0}, {"date": "2013-06-20", "close": 0.17322444, "volume": 943939.0}, {"date": "2013-06-24", "close": 0.17322444, "volume": 3139376.0}, {"date": "2013-06-25", "close": 0.15397728, "volume": 1215.0}, {"date": "2013-06-26", "close": 0.15878907, "volume": 942488.0}, {"date": "2013-06-27", "close": 0.15397728, "volume": 5823.0}, {"date": "2013-06-28", "close": 0.1443537, "volume": 17854.0}, {"date": "2013-07-01", "close": 0.15397728, "volume": 2928.0}, {"date": "2013-07-09", "close": 0.1443537, "volume": 10414.0}, {"date": "2013-07-15", "close": 0.14916549, "volume": 274.0}, {"date": "2013-07-16", "close": 0.14916549, "volume": 2078.0}, {"date": "2013-07-18", "close": 0.17322444, "volume": 14548.0}, {"date": "2013-07-19", "close": 0.15878907, "volume": 187321.0}, {"date": "2013-07-22", "close": 0.16841265, "volume": 282540.0}, {"date": "2013-07-23", "close": 0.17322444, "volume": 217319.0}, {"date": "2013-07-24", "close": 0.17322444, "volume": 230391.0}, {"date": "2013-07-25", "close": 0.15878907, "volume": 184211.0}, {"date": "2013-07-26", "close": 0.15397728, "volume": 20782.0}, {"date": "2013-07-29", "close": 0.16360086, "volume": 60684.0}, {"date": "2013-07-30", "close": 0.16841265, "volume": 20886.0}, {"date": "2013-07-31", "close": 0.17322444, "volume": 340259.0}, {"date": "2013-08-01", "close": 0.15878907, "volume": 3429.0}, {"date": "2013-08-02", "close": 0.16360086, "volume": 18704.0}, {"date": "2013-08-05", "close": 0.15878907, "volume": 18288.0}, {"date": "2013-08-06", "close": 0.17322444, "volume": 12878.0}, {"date": "2013-08-08", "close": 0.16360086, "volume": 7793.0}, {"date": "2013-08-09", "close": 0.16841265, "volume": 24199.0}, {"date": "2013-08-12", "close": 0.17803623, "volume": 477584.0}, {"date": "2013-08-13", "close": 0.1924716, "volume": 435259.0}, {"date": "2013-08-14", "close": 0.1924716, "volume": 73146.0}, {"date": "2013-08-15", "close": 0.20690697, "volume": 19313.0}, {"date": "2013-08-16", "close": 0.20690697, "volume": 41995.0}, {"date": "2013-08-20", "close": 0.20209518, "volume": 19537.0}, {"date": "2013-08-21", "close": 0.19728339, "volume": 10393.0}, {"date": "2013-08-22", "close": 0.19728339, "volume": 74453.0}, {"date": "2013-08-23", "close": 0.20690697, "volume": 266165.0}, {"date": "2013-08-26", "close": 0.1924716, "volume": 370411.0}, {"date": "2013-08-27", "close": 0.21171876, "volume": 442247.0}, {"date": "2013-08-28", "close": 0.20209518, "volume": 61723.0}, {"date": "2013-08-29", "close": 0.1924716, "volume": 113896.0}, {"date": "2013-08-30", "close": 0.18765981, "volume": 72115.0}, {"date": "2013-09-02", "close": 0.18284802, "volume": 256512.0}, {"date": "2013-09-03", "close": 0.1924716, "volume": 73816.0}, {"date": "2013-09-04", "close": 0.18765981, "volume": 38967.0}, {"date": "2013-09-05", "close": 0.19728339, "volume": 31381.0}, {"date": "2013-09-06", "close": 0.19728339, "volume": 52164.0}, {"date": "2013-09-09", "close": 0.18765981, "volume": 137101.0}, {"date": "2013-09-10", "close": 0.18284802, "volume": 5196.0}, {"date": "2013-09-11", "close": 0.16360086, "volume": 411187.0}, {"date": "2013-09-12", "close": 0.17322444, "volume": 108727.0}, {"date": "2013-09-13", "close": 0.15878907, "volume": 64494.0}, {"date": "2013-09-16", "close": 0.17803623, "volume": 163840.0}, {"date": "2013-09-17", "close": 0.16360086, "volume": 3984.0}, {"date": "2013-09-18", "close": 0.15878907, "volume": 133921.0}, {"date": "2013-09-19", "close": 0.15878907, "volume": 10391.0}, {"date": "2013-09-20", "close": 0.16841265, "volume": 13392.0}, {"date": "2013-09-23", "close": 0.16841265, "volume": 8409.0}, {"date": "2013-09-24", "close": 0.16841265, "volume": 15095.0}, {"date": "2013-09-25", "close": 0.17322444, "volume": 56518.0}, {"date": "2013-09-26", "close": 0.17322444, "volume": 57784.0}, {"date": "2013-09-27", "close": 0.16360086, "volume": 39587.0}, {"date": "2013-09-30", "close": 0.16360086, "volume": 542.0}, {"date": "2013-10-01", "close": 0.16360086, "volume": 20782.0}, {"date": "2013-10-02", "close": 0.16360086, "volume": 176658.0}, {"date": "2013-10-03", "close": 0.16360086, "volume": 41565.0}, {"date": "2013-10-04", "close": 0.16360086, "volume": 16925.0}, {"date": "2013-10-09", "close": 0.16360086, "volume": 57725.0}, {"date": "2013-10-11", "close": 0.16841265, "volume": 3637.0}, {"date": "2013-10-14", "close": 0.16360086, "volume": 13008.0}, {"date": "2013-10-16", "close": 0.16841265, "volume": 1531284.0}, {"date": "2013-10-17", "close": 0.16360086, "volume": 20782.0}, {"date": "2013-10-18", "close": 0.16360086, "volume": 103911.0}, {"date": "2013-10-21", "close": 0.16841265, "volume": 50415.0}, {"date": "2013-10-22", "close": 0.16360086, "volume": 110618.0}, {"date": "2013-10-23", "close": 0.16841265, "volume": 17426.0}, {"date": "2013-10-24", "close": 0.16360086, "volume": 10398.0}, {"date": "2013-10-25", "close": 0.16841265, "volume": 18185.0}, {"date": "2013-10-28", "close": 0.17322444, "volume": 520.0}, {"date": "2013-10-29", "close": 0.16360086, "volume": 2983.0}, {"date": "2013-10-30", "close": 0.16360086, "volume": 3001.0}, {"date": "2013-10-31", "close": 0.16360086, "volume": 62347.0}, {"date": "2013-11-01", "close": 0.15397728, "volume": 55653.0}, {"date": "2013-11-04", "close": 0.16360086, "volume": 1464.0}, {"date": "2013-11-05", "close": 0.16360086, "volume": 22964.0}, {"date": "2013-11-06", "close": 0.16360086, "volume": 1372.0}, {"date": "2013-11-08", "close": 0.17803623, "volume": 42718.0}, {"date": "2013-11-11", "close": 0.16360086, "volume": 41565.0}, {"date": "2013-11-13", "close": 0.16360086, "volume": 1039.0}, {"date": "2013-11-14", "close": 0.16360086, "volume": 1260.0}, {"date": "2013-11-15", "close": 0.16360086, "volume": 831.0}, {"date": "2013-11-18", "close": 0.16841265, "volume": 1663.0}, {"date": "2013-11-19", "close": 0.16360086, "volume": 172129.0}, {"date": "2013-11-20", "close": 0.15397728, "volume": 8832.0}, {"date": "2013-11-21", "close": 0.15397728, "volume": 1559.0}, {"date": "2013-11-27", "close": 0.15397728, "volume": 184389.0}, {"date": "2013-11-28", "close": 0.15397728, "volume": 102495.0}, {"date": "2013-11-29", "close": 0.15397728, "volume": 74878.0}, {"date": "2013-12-02", "close": 0.15397728, "volume": 104265.0}, {"date": "2013-12-03", "close": 0.16360086, "volume": 23900.0}, {"date": "2013-12-04", "close": 0.16360086, "volume": 28056.0}, {"date": "2013-12-05", "close": 0.15878907, "volume": 4685.0}, {"date": "2013-12-09", "close": 0.15397728, "volume": 109.0}, {"date": "2013-12-11", "close": 0.15397728, "volume": 1410.0}, {"date": "2013-12-13", "close": 0.15397728, "volume": 91387.0}, {"date": "2013-12-16", "close": 0.15397728, "volume": 12657.0}, {"date": "2013-12-17", "close": 0.15397728, "volume": 1663.0}, {"date": "2013-12-18", "close": 0.13473012, "volume": 35383.0}, {"date": "2013-12-20", "close": 0.18284802, "volume": 19503.0}, {"date": "2013-12-23", "close": 0.16360086, "volume": 4084.0}, {"date": "2014-01-03", "close": 0.17322444, "volume": 17525.0}, {"date": "2014-01-06", "close": 0.16360086, "volume": 2252.0}, {"date": "2014-01-07", "close": 0.18765981, "volume": 71830.0}, {"date": "2014-01-08", "close": 0.18765981, "volume": 1000.0}, {"date": "2014-01-09", "close": 0.18765981, "volume": 20782.0}, {"date": "2014-01-13", "close": 0.18765981, "volume": 15314.0}, {"date": "2014-01-14", "close": 0.16841265, "volume": 93442.0}, {"date": "2014-01-15", "close": 0.16360086, "volume": 509.0}, {"date": "2014-01-16", "close": 0.18765981, "volume": 18160.0}, {"date": "2014-01-21", "close": 0.17322444, "volume": 104.0}, {"date": "2014-01-23", "close": 0.17322444, "volume": 79655.0}, {"date": "2014-01-24", "close": 0.17322444, "volume": 9352.0}, {"date": "2014-01-28", "close": 0.16360086, "volume": 51508.0}, {"date": "2014-01-29", "close": 0.17322444, "volume": 108768.0}, {"date": "2014-01-30", "close": 0.15397728, "volume": 20999.0}, {"date": "2014-01-31", "close": 0.15397728, "volume": 312.0}, {"date": "2014-02-03", "close": 0.15397728, "volume": 312.0}, {"date": "2014-02-04", "close": 0.15397728, "volume": 272.0}, {"date": "2014-02-05", "close": 0.15397728, "volume": 1039.0}, {"date": "2014-02-06", "close": 0.16360086, "volume": 377.0}, {"date": "2014-02-07", "close": 0.17322444, "volume": 4156.0}, {"date": "2014-02-10", "close": 0.17322444, "volume": 51956.0}, {"date": "2014-02-11", "close": 0.16360086, "volume": 4676.0}, {"date": "2014-02-12", "close": 0.16360086, "volume": 7551.0}, {"date": "2014-02-13", "close": 0.18284802, "volume": 24419.0}, {"date": "2014-02-18", "close": 0.16360086, "volume": 1039.0}, {"date": "2014-02-19", "close": 0.17803623, "volume": 41660.0}, {"date": "2014-02-20", "close": 0.17803623, "volume": 145987.0}, {"date": "2014-02-24", "close": 0.18284802, "volume": 90268.0}, {"date": "2014-02-26", "close": 0.18284802, "volume": 3047.0}, {"date": "2014-02-27", "close": 0.17803623, "volume": 270.0}, {"date": "2014-02-28", "close": 0.17322444, "volume": 129617.0}, {"date": "2014-03-03", "close": 0.16360086, "volume": 51956.0}, {"date": "2014-03-04", "close": 0.18284802, "volume": 26253.0}, {"date": "2014-03-06", "close": 0.15397728, "volume": 183599.0}, {"date": "2014-03-07", "close": 0.15397728, "volume": 272037.0}, {"date": "2014-03-10", "close": 0.15397728, "volume": 71.0}, {"date": "2014-03-12", "close": 0.15397728, "volume": 105314.0}, {"date": "2014-03-13", "close": 0.15397728, "volume": 53203.0}, {"date": "2014-03-14", "close": 0.15878907, "volume": 190558.0}, {"date": "2014-03-17", "close": 0.15397728, "volume": 284094.0}, {"date": "2014-03-19", "close": 0.1443537, "volume": 35278.0}, {"date": "2014-03-20", "close": 0.15397728, "volume": 126304.0}, {"date": "2014-03-26", "close": 0.16360086, "volume": 24939.0}, {"date": "2014-03-27", "close": 0.16360086, "volume": 4624.0}, {"date": "2014-03-28", "close": 0.16360086, "volume": 24419.0}, {"date": "2014-04-02", "close": 0.15878907, "volume": 51956.0}, {"date": "2014-04-03", "close": 0.15397728, "volume": 28668.0}, {"date": "2014-04-07", "close": 0.15397728, "volume": 1063.0}, {"date": "2014-04-08", "close": 0.15397728, "volume": 3833.0}, {"date": "2014-04-09", "close": 0.16360086, "volume": 74868.0}, {"date": "2014-04-10", "close": 0.15397728, "volume": 118390.0}, {"date": "2014-04-11", "close": 0.16841265, "volume": 116520.0}, {"date": "2014-04-16", "close": 0.16841265, "volume": 57151.0}, {"date": "2014-04-17", "close": 0.16360086, "volume": 10391.0}, {"date": "2014-04-22", "close": 0.16360086, "volume": 19356.0}, {"date": "2014-04-23", "close": 0.16841265, "volume": 23068.0}, {"date": "2014-04-24", "close": 0.16841265, "volume": 208.0}, {"date": "2014-04-28", "close": 0.17322444, "volume": 169619.0}, {"date": "2014-04-29", "close": 0.16841265, "volume": 12921.0}, {"date": "2014-04-30", "close": 0.17322444, "volume": 50655.0}, {"date": "2014-05-01", "close": 0.17322444, "volume": 364.0}, {"date": "2014-05-02", "close": 0.16841265, "volume": 8313.0}, {"date": "2014-05-05", "close": 0.16841265, "volume": 290772.0}, {"date": "2014-05-07", "close": 0.16360086, "volume": 300614.0}, {"date": "2014-05-08", "close": 0.15878907, "volume": 16903.0}, {"date": "2014-05-09", "close": 0.15878907, "volume": 54034.0}, {"date": "2014-05-12", "close": 0.15878907, "volume": 3499.0}, {"date": "2014-05-13", "close": 0.15878907, "volume": 3935.0}, {"date": "2014-05-15", "close": 0.15878907, "volume": 1787.0}, {"date": "2014-05-16", "close": 0.16841265, "volume": 184032.0}, {"date": "2014-05-19", "close": 0.16841265, "volume": 5.0}, {"date": "2014-05-23", "close": 0.15878907, "volume": 56464.0}, {"date": "2014-05-26", "close": 0.15878907, "volume": 55942.0}, {"date": "2014-05-27", "close": 0.15878907, "volume": 55.0}, {"date": "2014-05-29", "close": 0.15878907, "volume": 4382.0}, {"date": "2014-05-30", "close": 0.15878907, "volume": 260.0}, {"date": "2014-06-02", "close": 0.15878907, "volume": 51956.0}, {"date": "2014-06-04", "close": 0.15878907, "volume": 208.0}, {"date": "2014-06-05", "close": 0.15878907, "volume": 109.0}, {"date": "2014-06-06", "close": 0.15397728, "volume": 223410.0}, {"date": "2014-06-10", "close": 0.1443537, "volume": 320730.0}, {"date": "2014-06-11", "close": 0.1443537, "volume": 115775.0}, {"date": "2014-06-12", "close": 0.1443537, "volume": 11430.0}, {"date": "2014-06-13", "close": 0.1443537, "volume": 5737.0}, {"date": "2014-06-16", "close": 0.13473012, "volume": 47310.0}, {"date": "2014-06-17", "close": 0.1443537, "volume": 6754.0}, {"date": "2014-06-18", "close": 0.1443537, "volume": 99703.0}, {"date": "2014-06-19", "close": 0.13954191, "volume": 134545.0}, {"date": "2014-06-20", "close": 0.1443537, "volume": 45222.0}, {"date": "2014-06-23", "close": 0.14916549, "volume": 136206.0}, {"date": "2014-06-24", "close": 0.14916549, "volume": 54031.0}, {"date": "2014-06-25", "close": 0.13954191, "volume": 237850.0}, {"date": "2014-06-27", "close": 0.14916549, "volume": 235481.0}, {"date": "2014-06-30", "close": 0.14916549, "volume": 98396.0}, {"date": "2014-07-01", "close": 0.15878907, "volume": 343012.0}, {"date": "2014-07-02", "close": 0.1443537, "volume": 298193.0}, {"date": "2014-07-03", "close": 0.15397728, "volume": 180108.0}, {"date": "2014-07-04", "close": 0.14916549, "volume": 25978.0}, {"date": "2014-07-09", "close": 0.1443537, "volume": 119498.0}, {"date": "2014-07-10", "close": 0.14916549, "volume": 67984.0}, {"date": "2014-07-14", "close": 0.14916549, "volume": 48.0}, {"date": "2014-07-15", "close": 0.15397728, "volume": 289943.0}, {"date": "2014-07-16", "close": 0.14916549, "volume": 2657004.0}, {"date": "2014-07-17", "close": 0.1443537, "volume": 2542885.0}, {"date": "2014-07-18", "close": 0.1443537, "volume": 270170.0}, {"date": "2014-07-21", "close": 0.1443537, "volume": 286296.0}, {"date": "2014-07-23", "close": 0.14916549, "volume": 125.0}, {"date": "2014-07-24", "close": 0.14916549, "volume": 262.0}, {"date": "2014-07-25", "close": 0.15397728, "volume": 20782.0}, {"date": "2014-07-29", "close": 0.15878907, "volume": 114533.0}, {"date": "2014-07-31", "close": 0.15878907, "volume": 33281.0}, {"date": "2014-08-01", "close": 0.15397728, "volume": 74336.0}, {"date": "2014-08-05", "close": 0.15397728, "volume": 49185.0}, {"date": "2014-08-07", "close": 0.16360086, "volume": 39852.0}, {"date": "2014-08-08", "close": 0.17322444, "volume": 149033.0}, {"date": "2014-08-11", "close": 0.17322444, "volume": 27360.0}, {"date": "2014-08-13", "close": 0.16841265, "volume": 57747.0}, {"date": "2014-08-14", "close": 0.16360086, "volume": 1050.0}, {"date": "2014-08-18", "close": 0.17322444, "volume": 109115.0}, {"date": "2014-08-19", "close": 0.1924716, "volume": 358884.0}, {"date": "2014-08-20", "close": 0.18284802, "volume": 3.0}, {"date": "2014-08-21", "close": 0.16841265, "volume": 3748.0}, {"date": "2014-08-25", "close": 0.16841265, "volume": 51953.0}, {"date": "2014-08-26", "close": 0.18284802, "volume": 54600.0}, {"date": "2014-08-27", "close": 0.1924716, "volume": 21769.0}, {"date": "2014-08-29", "close": 0.1924716, "volume": 427294.0}, {"date": "2014-09-01", "close": 0.18284802, "volume": 95631.0}, {"date": "2014-09-02", "close": 0.1924716, "volume": 23571.0}, {"date": "2014-09-03", "close": 0.17803623, "volume": 97930.0}, {"date": "2014-09-04", "close": 0.1924716, "volume": 103911.0}, {"date": "2014-09-05", "close": 0.18284802, "volume": 161757.0}, {"date": "2014-09-08", "close": 0.1924716, "volume": 10359.0}, {"date": "2014-09-10", "close": 0.17803623, "volume": 6582.0}, {"date": "2014-09-12", "close": 0.17803623, "volume": 1472.0}, {"date": "2014-09-15", "close": 0.17803623, "volume": 18429.0}, {"date": "2014-09-16", "close": 0.1924716, "volume": 125733.0}, {"date": "2014-09-17", "close": 0.20209518, "volume": 122941.0}, {"date": "2014-09-18", "close": 0.20209518, "volume": 17819.0}, {"date": "2014-09-19", "close": 0.23096592, "volume": 708757.0}, {"date": "2014-09-22", "close": 0.25021308, "volume": 112703.0}, {"date": "2014-09-23", "close": 0.25502487, "volume": 27257.0}, {"date": "2014-09-24", "close": 0.2405895, "volume": 3247.0}, {"date": "2014-09-26", "close": 0.2405895, "volume": 23181.0}, {"date": "2014-09-30", "close": 0.25021308, "volume": 153269.0}, {"date": "2014-10-01", "close": 0.2405895, "volume": 48908.0}, {"date": "2014-10-02", "close": 0.23096592, "volume": 110440.0}, {"date": "2014-10-06", "close": 0.25021308, "volume": 62589.0}, {"date": "2014-10-07", "close": 0.25021308, "volume": 343.0}, {"date": "2014-10-08", "close": 0.26946024, "volume": 142479.0}, {"date": "2014-10-09", "close": 0.30795456, "volume": 72356.0}, {"date": "2014-10-10", "close": 0.30795456, "volume": 180514.0}, {"date": "2014-10-13", "close": 0.3368253, "volume": 52995.0}, {"date": "2014-10-14", "close": 0.30795456, "volume": 33917.0}, {"date": "2014-10-15", "close": 0.3368253, "volume": 257118.0}, {"date": "2014-10-16", "close": 0.3368253, "volume": 19925.0}, {"date": "2014-10-17", "close": 0.31757814, "volume": 36959.0}, {"date": "2014-10-20", "close": 0.32720172, "volume": 10431.0}, {"date": "2014-10-21", "close": 0.31757814, "volume": 10911.0}, {"date": "2014-10-22", "close": 0.31757814, "volume": 4650.0}, {"date": "2014-10-23", "close": 0.30314277, "volume": 159568.0}, {"date": "2014-10-24", "close": 0.31757814, "volume": 431.0}, {"date": "2014-10-27", "close": 0.32238993, "volume": 115705.0}, {"date": "2014-10-28", "close": 0.40419036, "volume": 301291.0}, {"date": "2014-10-29", "close": 0.37050783, "volume": 155890.0}, {"date": "2014-10-30", "close": 0.41862573, "volume": 320518.0}, {"date": "2014-10-31", "close": 0.40419036, "volume": 121291.0}, {"date": "2014-11-03", "close": 0.42824931, "volume": 29261.0}, {"date": "2014-11-04", "close": 0.41862573, "volume": 17015.0}, {"date": "2014-11-05", "close": 0.39456678, "volume": 25614.0}, {"date": "2014-11-06", "close": 0.39456678, "volume": 58773.0}, {"date": "2014-11-07", "close": 0.40419036, "volume": 95517.0}, {"date": "2014-11-10", "close": 0.40900215, "volume": 19193.0}, {"date": "2014-11-11", "close": 0.40900215, "volume": 2575.0}, {"date": "2014-11-12", "close": 0.35607246, "volume": 106790.0}, {"date": "2014-11-13", "close": 0.36569604, "volume": 195707.0}, {"date": "2014-11-14", "close": 0.37531962, "volume": 142604.0}, {"date": "2014-11-17", "close": 0.41381394, "volume": 75016.0}, {"date": "2014-11-18", "close": 0.42824931, "volume": 111347.0}, {"date": "2014-11-19", "close": 0.44749647, "volume": 379726.0}, {"date": "2014-11-20", "close": 0.43787289, "volume": 161145.0}, {"date": "2014-11-21", "close": 0.43787289, "volume": 62704.0}, {"date": "2014-11-24", "close": 0.45230826, "volume": 101737.0}, {"date": "2014-11-25", "close": 0.44268468, "volume": 50577.0}, {"date": "2014-11-26", "close": 0.42343752, "volume": 29095.0}, {"date": "2014-11-27", "close": 0.42343752, "volume": 58190.0}, {"date": "2014-11-28", "close": 0.41381394, "volume": 78371.0}, {"date": "2014-12-01", "close": 0.3849432, "volume": 126097.0}, {"date": "2014-12-02", "close": 0.3849432, "volume": 3999.0}, {"date": "2014-12-03", "close": 0.36569604, "volume": 30967.0}, {"date": "2014-12-04", "close": 0.34644888, "volume": 24575.0}, {"date": "2014-12-05", "close": 0.35607246, "volume": 23900.0}, {"date": "2014-12-08", "close": 0.35607246, "volume": 62788.0}, {"date": "2014-12-09", "close": 0.34644888, "volume": 31329.0}, {"date": "2014-12-10", "close": 0.34644888, "volume": 9352.0}, {"date": "2014-12-11", "close": 0.30795456, "volume": 4704.0}, {"date": "2014-12-16", "close": 0.29833098, "volume": 2078.0}, {"date": "2014-12-17", "close": 0.29833098, "volume": 39616.0}, {"date": "2014-12-18", "close": 0.2887074, "volume": 17333.0}, {"date": "2014-12-19", "close": 0.29833098, "volume": 13380.0}, {"date": "2014-12-23", "close": 0.29833098, "volume": 48101.0}, {"date": "2014-12-24", "close": 0.32720172, "volume": 5715.0}, {"date": "2014-12-30", "close": 0.29833098, "volume": 24143.0}, {"date": "2015-01-06", "close": 0.29833098, "volume": 987.0}, {"date": "2015-01-08", "close": 0.29833098, "volume": 10929.0}, {"date": "2015-01-09", "close": 0.3368253, "volume": 1224.0}, {"date": "2015-01-12", "close": 0.36569604, "volume": 23138.0}, {"date": "2015-01-13", "close": 0.3849432, "volume": 6573.0}, {"date": "2015-01-14", "close": 0.36569604, "volume": 5953.0}, {"date": "2015-01-15", "close": 0.35607246, "volume": 5196.0}, {"date": "2015-01-16", "close": 0.37531962, "volume": 36593.0}, {"date": "2015-01-19", "close": 0.37531962, "volume": 2656.0}, {"date": "2015-01-20", "close": 0.36569604, "volume": 25978.0}, {"date": "2015-01-21", "close": 0.3849432, "volume": 21050.0}, {"date": "2015-01-22", "close": 0.38013141, "volume": 23380.0}, {"date": "2015-01-23", "close": 0.37531962, "volume": 1039.0}, {"date": "2015-01-27", "close": 0.36569604, "volume": 9069.0}, {"date": "2015-01-28", "close": 0.35607246, "volume": 5481.0}, {"date": "2015-01-29", "close": 0.3368253, "volume": 47871.0}, {"date": "2015-01-30", "close": 0.31757814, "volume": 34952.0}, {"date": "2015-02-02", "close": 0.30795456, "volume": 95599.0}, {"date": "2015-02-03", "close": 0.3368253, "volume": 49777.0}, {"date": "2015-02-04", "close": 0.36569604, "volume": 221874.0}, {"date": "2015-02-06", "close": 0.3368253, "volume": 1486.0}, {"date": "2015-02-09", "close": 0.3368253, "volume": 2286.0}, {"date": "2015-02-11", "close": 0.3849432, "volume": 118194.0}, {"date": "2015-02-12", "close": 0.36569604, "volume": 76825.0}, {"date": "2015-02-13", "close": 0.3849432, "volume": 123774.0}, {"date": "2015-02-16", "close": 0.42343752, "volume": 108719.0}, {"date": "2015-02-17", "close": 0.39456678, "volume": 31173.0}, {"date": "2015-02-18", "close": 0.39456678, "volume": 10646.0}, {"date": "2015-02-19", "close": 0.39456678, "volume": 473.0}, {"date": "2015-02-20", "close": 0.4330611, "volume": 155394.0}, {"date": "2015-02-23", "close": 0.41381394, "volume": 33010.0}, {"date": "2015-02-24", "close": 0.4330611, "volume": 106352.0}, {"date": "2015-02-25", "close": 0.41381394, "volume": 6621.0}, {"date": "2015-02-26", "close": 0.41381394, "volume": 16990.0}, {"date": "2015-02-27", "close": 0.41381394, "volume": 21060.0}, {"date": "2015-03-02", "close": 0.41862573, "volume": 12605.0}, {"date": "2015-03-03", "close": 0.44268468, "volume": 198990.0}, {"date": "2015-03-04", "close": 0.45230826, "volume": 114638.0}, {"date": "2015-03-05", "close": 0.43787289, "volume": 91059.0}, {"date": "2015-03-06", "close": 0.42343752, "volume": 45283.0}, {"date": "2015-03-09", "close": 0.4330611, "volume": 1616.0}, {"date": "2015-03-10", "close": 0.42343752, "volume": 1578005.0}, {"date": "2015-03-11", "close": 0.41381394, "volume": 13833.0}, {"date": "2015-03-12", "close": 0.46193184, "volume": 1790940.0}, {"date": "2015-03-13", "close": 0.49080258, "volume": 45115.0}, {"date": "2015-03-16", "close": 0.51967332, "volume": 37616.0}, {"date": "2015-03-17", "close": 0.56779122, "volume": 94911.0}, {"date": "2015-03-18", "close": 0.55816764, "volume": 6754.0}, {"date": "2015-03-19", "close": 0.56779122, "volume": 15375.0}, {"date": "2015-03-20", "close": 0.54373227, "volume": 593553.0}, {"date": "2015-03-23", "close": 0.59666196, "volume": 394480.0}, {"date": "2015-03-24", "close": 0.5774148, "volume": 179021.0}, {"date": "2015-03-25", "close": 0.58703838, "volume": 138835.0}, {"date": "2015-03-26", "close": 0.54854406, "volume": 82060.0}, {"date": "2015-03-27", "close": 0.54854406, "volume": 130741.0}, {"date": "2015-03-30", "close": 0.53892048, "volume": 27019.0}, {"date": "2015-03-31", "close": 0.53892048, "volume": 51956.0}, {"date": "2015-04-01", "close": 0.5292969, "volume": 97654.0}, {"date": "2015-04-02", "close": 0.49080258, "volume": 30822.0}, {"date": "2015-04-08", "close": 0.5292969, "volume": 18991.0}, {"date": "2015-04-09", "close": 0.54373227, "volume": 79175.0}, {"date": "2015-04-10", "close": 0.54373227, "volume": 29516.0}, {"date": "2015-04-13", "close": 0.51004974, "volume": 1403.0}, {"date": "2015-04-14", "close": 0.51004974, "volume": 47962.0}, {"date": "2015-04-15", "close": 0.51004974, "volume": 11280.0}, {"date": "2015-04-16", "close": 0.50042616, "volume": 51956.0}, {"date": "2015-04-17", "close": 0.49080258, "volume": 64945.0}, {"date": "2015-04-20", "close": 0.48599079, "volume": 60100.0}, {"date": "2015-04-21", "close": 0.48599079, "volume": 4012.0}, {"date": "2015-04-22", "close": 0.44268468, "volume": 49358.0}, {"date": "2015-04-23", "close": 0.46193184, "volume": 296667.0}, {"date": "2015-04-24", "close": 0.44268468, "volume": 206263.0}, {"date": "2015-04-28", "close": 0.44268468, "volume": 249378.0}, {"date": "2015-04-29", "close": 0.44268468, "volume": 8136.0}, {"date": "2015-04-30", "close": 0.44268468, "volume": 43664.0}, {"date": "2015-05-01", "close": 0.4330611, "volume": 156.0}, {"date": "2015-05-04", "close": 0.50042616, "volume": 273521.0}, {"date": "2015-05-05", "close": 0.50042616, "volume": 252101.0}, {"date": "2015-05-06", "close": 0.481179, "volume": 1293697.0}, {"date": "2015-05-07", "close": 0.51004974, "volume": 77934.0}, {"date": "2015-05-08", "close": 0.50042616, "volume": 2078.0}, {"date": "2015-05-12", "close": 0.481179, "volume": 766756.0}, {"date": "2015-05-13", "close": 0.49080258, "volume": 93648.0}, {"date": "2015-05-14", "close": 0.51004974, "volume": 12547.0}, {"date": "2015-05-15", "close": 0.49080258, "volume": 15952.0}, {"date": "2015-05-18", "close": 0.49080258, "volume": 10447.0}, {"date": "2015-05-19", "close": 0.51967332, "volume": 51956.0}, {"date": "2015-05-20", "close": 0.51486153, "volume": 127992.0}, {"date": "2015-05-21", "close": 0.481179, "volume": 86074.0}, {"date": "2015-05-22", "close": 0.481179, "volume": 8832.0}, {"date": "2015-05-26", "close": 0.481179, "volume": 26770.0}, {"date": "2015-05-27", "close": 0.481179, "volume": 51956.0}, {"date": "2015-05-28", "close": 0.481179, "volume": 8596.0}, {"date": "2015-05-29", "close": 0.51486153, "volume": 34706.0}, {"date": "2015-06-03", "close": 0.51486153, "volume": 1359.0}, {"date": "2015-06-04", "close": 0.49080258, "volume": 10495.0}, {"date": "2015-06-10", "close": 0.481179, "volume": 82754.0}, {"date": "2015-06-11", "close": 0.50523795, "volume": 12578.0}, {"date": "2015-06-15", "close": 0.49561437, "volume": 43614.0}, {"date": "2015-06-16", "close": 0.481179, "volume": 36212.0}, {"date": "2015-06-17", "close": 0.481179, "volume": 10391.0}, {"date": "2015-06-18", "close": 0.49080258, "volume": 1039.0}, {"date": "2015-06-19", "close": 0.481179, "volume": 4540.0}, {"date": "2015-06-22", "close": 0.49080258, "volume": 244244.0}, {"date": "2015-06-23", "close": 0.481179, "volume": 37807.0}, {"date": "2015-06-24", "close": 0.49080258, "volume": 2405.0}, {"date": "2015-06-25", "close": 0.481179, "volume": 113899.0}, {"date": "2015-06-26", "close": 0.47155542, "volume": 1794.0}, {"date": "2015-06-29", "close": 0.481179, "volume": 55846.0}, {"date": "2015-06-30", "close": 0.47155542, "volume": 332950.0}, {"date": "2015-07-01", "close": 0.481179, "volume": 1061.0}, {"date": "2015-07-02", "close": 0.47155542, "volume": 1283.0}, {"date": "2015-07-03", "close": 0.481179, "volume": 54554.0}, {"date": "2015-07-06", "close": 0.51004974, "volume": 1002677.0}, {"date": "2015-07-07", "close": 0.5292969, "volume": 297865.0}, {"date": "2015-07-08", "close": 0.5292969, "volume": 124625.0}, {"date": "2015-07-09", "close": 0.51004974, "volume": 150983.0}, {"date": "2015-07-10", "close": 0.51967332, "volume": 20782.0}, {"date": "2015-07-13", "close": 0.51004974, "volume": 10391.0}, {"date": "2015-07-14", "close": 0.51967332, "volume": 208010.0}, {"date": "2015-07-15", "close": 0.53892048, "volume": 171701.0}, {"date": "2015-07-16", "close": 0.55335585, "volume": 146554.0}, {"date": "2015-07-17", "close": 0.5774148, "volume": 333429.0}, {"date": "2015-07-20", "close": 0.5774148, "volume": 216632.0}, {"date": "2015-07-21", "close": 0.60628554, "volume": 33875.0}, {"date": "2015-07-22", "close": 0.61590912, "volume": 26016.0}, {"date": "2015-07-23", "close": 0.64477986, "volume": 119924.0}, {"date": "2015-07-24", "close": 0.60628554, "volume": 31859.0}, {"date": "2015-07-27", "close": 0.60628554, "volume": 41696.0}, {"date": "2015-07-28", "close": 0.60628554, "volume": 52732.0}, {"date": "2015-07-29", "close": 0.5774148, "volume": 17145.0}, {"date": "2015-07-30", "close": 0.60628554, "volume": 31173.0}, {"date": "2015-07-31", "close": 0.5774148, "volume": 135105.0}, {"date": "2015-08-03", "close": 0.5774148, "volume": 72095.0}, {"date": "2015-08-04", "close": 0.5774148, "volume": 143321.0}, {"date": "2015-08-05", "close": 0.58703838, "volume": 8313.0}, {"date": "2015-08-06", "close": 0.58703838, "volume": 135085.0}, {"date": "2015-08-10", "close": 0.5774148, "volume": 77206.0}, {"date": "2015-08-11", "close": 0.56779122, "volume": 60113.0}, {"date": "2015-08-12", "close": 0.5774148, "volume": 14707.0}, {"date": "2015-08-13", "close": 0.56779122, "volume": 485329.0}, {"date": "2015-08-14", "close": 0.58703838, "volume": 94582.0}, {"date": "2015-08-17", "close": 0.58703838, "volume": 9910.0}, {"date": "2015-08-18", "close": 0.5774148, "volume": 154359.0}, {"date": "2015-08-19", "close": 0.5774148, "volume": 129567.0}, {"date": "2015-08-20", "close": 0.5774148, "volume": 103911.0}, {"date": "2015-08-21", "close": 0.55816764, "volume": 109107.0}, {"date": "2015-08-25", "close": 0.51967332, "volume": 58710.0}, {"date": "2015-08-26", "close": 0.5774148, "volume": 585541.0}, {"date": "2015-08-27", "close": 0.6736506, "volume": 806037.0}, {"date": "2015-08-28", "close": 0.6736506, "volume": 356179.0}, {"date": "2015-08-31", "close": 0.61590912, "volume": 264060.0}, {"date": "2015-09-01", "close": 0.60147375, "volume": 399307.0}, {"date": "2015-09-02", "close": 0.62072091, "volume": 165997.0}, {"date": "2015-09-03", "close": 0.6255327, "volume": 250427.0}, {"date": "2015-09-04", "close": 0.63034449, "volume": 111463.0}, {"date": "2015-09-07", "close": 0.62072091, "volume": 133881.0}, {"date": "2015-09-08", "close": 0.59666196, "volume": 431478.0}, {"date": "2015-09-09", "close": 0.59185017, "volume": 9141.0}, {"date": "2015-09-10", "close": 0.53892048, "volume": 81594.0}, {"date": "2015-09-11", "close": 0.53892048, "volume": 6754.0}, {"date": "2015-09-14", "close": 0.53892048, "volume": 46897.0}, {"date": "2015-09-15", "close": 0.53410869, "volume": 19318.0}, {"date": "2015-09-16", "close": 0.46193184, "volume": 190609.0}, {"date": "2015-09-17", "close": 0.49080258, "volume": 122799.0}, {"date": "2015-09-18", "close": 0.50523795, "volume": 143129.0}, {"date": "2015-09-22", "close": 0.53892048, "volume": 18527.0}, {"date": "2015-09-23", "close": 0.53892048, "volume": 70545.0}, {"date": "2015-09-25", "close": 0.56779122, "volume": 12469.0}, {"date": "2015-09-28", "close": 0.54373227, "volume": 11348.0}, {"date": "2015-09-29", "close": 0.5292969, "volume": 117000.0}, {"date": "2015-09-30", "close": 0.56779122, "volume": 20003.0}, {"date": "2015-10-01", "close": 0.54854406, "volume": 21821.0}, {"date": "2015-10-06", "close": 0.54373227, "volume": 13508.0}, {"date": "2015-10-07", "close": 0.55816764, "volume": 109.0}, {"date": "2015-10-08", "close": 0.58703838, "volume": 7525.0}, {"date": "2015-10-09", "close": 0.5774148, "volume": 143398.0}, {"date": "2015-10-12", "close": 0.58703838, "volume": 56230.0}, {"date": "2015-10-13", "close": 0.5774148, "volume": 260.0}, {"date": "2015-10-14", "close": 0.5774148, "volume": 45184.0}, {"date": "2015-10-15", "close": 0.5774148, "volume": 16643.0}, {"date": "2015-10-16", "close": 0.5774148, "volume": 10391.0}, {"date": "2015-10-19", "close": 0.5774148, "volume": 2523.0}, {"date": "2015-10-21", "close": 0.55816764, "volume": 15587.0}, {"date": "2015-10-22", "close": 0.56779122, "volume": 193275.0}, {"date": "2015-10-23", "close": 0.5774148, "volume": 138233.0}, {"date": "2015-10-27", "close": 0.58703838, "volume": 243153.0}, {"date": "2015-10-28", "close": 0.5774148, "volume": 10911.0}, {"date": "2015-10-29", "close": 0.5774148, "volume": 3403.0}, {"date": "2015-10-30", "close": 0.55816764, "volume": 42024.0}, {"date": "2015-11-02", "close": 0.59666196, "volume": 274586.0}, {"date": "2015-11-03", "close": 0.5774148, "volume": 184702.0}, {"date": "2015-11-04", "close": 0.5774148, "volume": 135271.0}, {"date": "2015-11-05", "close": 0.5774148, "volume": 120770.0}, {"date": "2015-11-06", "close": 0.5774148, "volume": 120134.0}, {"date": "2015-11-09", "close": 0.5774148, "volume": 61481.0}, {"date": "2015-11-10", "close": 0.5774148, "volume": 57151.0}, {"date": "2015-11-11", "close": 0.5774148, "volume": 3029.0}, {"date": "2015-11-12", "close": 0.60628554, "volume": 11381.0}, {"date": "2015-11-13", "close": 0.58222659, "volume": 28062.0}, {"date": "2015-11-16", "close": 0.58222659, "volume": 7118.0}, {"date": "2015-11-17", "close": 0.58222659, "volume": 1039.0}, {"date": "2015-11-19", "close": 0.58703838, "volume": 19180.0}, {"date": "2015-11-20", "close": 0.6255327, "volume": 101817.0}, {"date": "2015-11-23", "close": 0.63515628, "volume": 83683.0}, {"date": "2015-11-24", "close": 0.60628554, "volume": 270724.0}, {"date": "2015-11-25", "close": 0.63515628, "volume": 31173.0}, {"date": "2015-11-26", "close": 0.61590912, "volume": 186705.0}, {"date": "2015-11-27", "close": 0.59666196, "volume": 94254.0}, {"date": "2015-11-30", "close": 0.5774148, "volume": 4153.0}, {"date": "2015-12-01", "close": 0.5774148, "volume": 38967.0}, {"date": "2015-12-02", "close": 0.5774148, "volume": 121576.0}, {"date": "2015-12-03", "close": 0.5774148, "volume": 519594.0}, {"date": "2015-12-04", "close": 0.5774148, "volume": 31173.0}, {"date": "2015-12-07", "close": 0.6255327, "volume": 41336.0}, {"date": "2015-12-08", "close": 0.6255327, "volume": 64654.0}, {"date": "2015-12-09", "close": 0.6255327, "volume": 67542.0}, {"date": "2015-12-10", "close": 0.61590912, "volume": 38761.0}, {"date": "2015-12-11", "close": 0.61590912, "volume": 19118.0}, {"date": "2015-12-14", "close": 0.60628554, "volume": 4312.0}, {"date": "2015-12-15", "close": 0.60628554, "volume": 3117.0}, {"date": "2015-12-16", "close": 0.60628554, "volume": 63903.0}, {"date": "2015-12-17", "close": 0.60628554, "volume": 20782.0}, {"date": "2015-12-18", "close": 0.59666196, "volume": 25978.0}, {"date": "2015-12-21", "close": 0.58222659, "volume": 28905.0}, {"date": "2015-12-22", "close": 0.57260301, "volume": 45669.0}, {"date": "2015-12-23", "close": 0.54373227, "volume": 80039.0}, {"date": "2015-12-24", "close": 0.55816764, "volume": 1974.0}, {"date": "2015-12-30", "close": 0.5774148, "volume": 62347.0}, {"date": "2015-12-31", "close": 0.5774148, "volume": 883.0}, {"date": "2016-01-04", "close": 0.55816764, "volume": 79976.0}, {"date": "2016-01-05", "close": 0.54373227, "volume": 83199.0}, {"date": "2016-01-06", "close": 0.53892048, "volume": 7809.0}, {"date": "2016-01-07", "close": 0.5292969, "volume": 134004.0}, {"date": "2016-01-08", "close": 0.51004974, "volume": 16626.0}, {"date": "2016-01-11", "close": 0.50042616, "volume": 106009.0}, {"date": "2016-01-12", "close": 0.47155542, "volume": 12469.0}, {"date": "2016-01-13", "close": 0.481179, "volume": 27537.0}, {"date": "2016-01-14", "close": 0.4330611, "volume": 242473.0}, {"date": "2016-01-15", "close": 0.4330611, "volume": 63714.0}, {"date": "2016-01-18", "close": 0.43787289, "volume": 8901.0}, {"date": "2016-01-19", "close": 0.46193184, "volume": 35168.0}, {"date": "2016-01-20", "close": 0.44268468, "volume": 189819.0}, {"date": "2016-01-21", "close": 0.45230826, "volume": 27150.0}, {"date": "2016-01-22", "close": 0.47155542, "volume": 34879.0}, {"date": "2016-01-25", "close": 0.46193184, "volume": 1960.0}, {"date": "2016-01-27", "close": 0.46193184, "volume": 416.0}, {"date": "2016-01-28", "close": 0.47155542, "volume": 16782.0}, {"date": "2016-01-29", "close": 0.44268468, "volume": 51416.0}, {"date": "2016-02-01", "close": 0.44268468, "volume": 110301.0}, {"date": "2016-02-02", "close": 0.44268468, "volume": 3321.0}, {"date": "2016-02-04", "close": 0.4330611, "volume": 141112.0}, {"date": "2016-02-05", "close": 0.45230826, "volume": 103911.0}, {"date": "2016-02-08", "close": 0.44749647, "volume": 103911.0}, {"date": "2016-02-09", "close": 0.43787289, "volume": 19155.0}, {"date": "2016-02-10", "close": 0.45230826, "volume": 176682.0}, {"date": "2016-02-11", "close": 0.4330611, "volume": 7793.0}, {"date": "2016-02-12", "close": 0.4330611, "volume": 389668.0}, {"date": "2016-02-15", "close": 0.4330611, "volume": 39853.0}, {"date": "2016-02-16", "close": 0.45230826, "volume": 100545.0}, {"date": "2016-02-17", "close": 0.45230826, "volume": 135085.0}, {"date": "2016-02-18", "close": 0.45230826, "volume": 43346.0}, {"date": "2016-02-19", "close": 0.45712005, "volume": 22158.0}, {"date": "2016-02-22", "close": 0.45230826, "volume": 2444386.0}, {"date": "2016-02-23", "close": 0.44268468, "volume": 26131.0}, {"date": "2016-02-24", "close": 0.44268468, "volume": 618652.0}, {"date": "2016-02-25", "close": 0.44268468, "volume": 21898.0}, {"date": "2016-02-26", "close": 0.44268468, "volume": 472797.0}, {"date": "2016-02-29", "close": 0.44749647, "volume": 143769.0}, {"date": "2016-03-01", "close": 0.481179, "volume": 50641.0}, {"date": "2016-03-02", "close": 0.481179, "volume": 31173.0}, {"date": "2016-03-03", "close": 0.55816764, "volume": 83728.0}, {"date": "2016-03-04", "close": 0.53892048, "volume": 651602.0}, {"date": "2016-03-07", "close": 0.56779122, "volume": 74816.0}, {"date": "2016-03-08", "close": 0.53892048, "volume": 226909.0}, {"date": "2016-03-09", "close": 0.55816764, "volume": 87753.0}, {"date": "2016-03-10", "close": 0.56297943, "volume": 353480.0}, {"date": "2016-03-14", "close": 0.56297943, "volume": 9972.0}, {"date": "2016-03-16", "close": 0.51967332, "volume": 525.0}, {"date": "2016-03-18", "close": 0.53892048, "volume": 78973.0}, {"date": "2016-03-21", "close": 0.5292969, "volume": 5730.0}, {"date": "2016-03-22", "close": 0.51967332, "volume": 9526.0}, {"date": "2016-03-23", "close": 0.51967332, "volume": 1198.0}, {"date": "2016-03-24", "close": 0.481179, "volume": 181.0}, {"date": "2016-03-29", "close": 0.481179, "volume": 51956.0}, {"date": "2016-03-30", "close": 0.47155542, "volume": 727.0}, {"date": "2016-03-31", "close": 0.481179, "volume": 455.0}, {"date": "2016-04-01", "close": 0.50042616, "volume": 1155.0}, {"date": "2016-04-06", "close": 0.5774148, "volume": 1057737.0}, {"date": "2016-04-07", "close": 0.5774148, "volume": 155901.0}, {"date": "2016-04-08", "close": 0.5774148, "volume": 39301.0}, {"date": "2016-04-11", "close": 0.58703838, "volume": 480258.0}, {"date": "2016-04-12", "close": 0.61590912, "volume": 78919.0}, {"date": "2016-04-13", "close": 0.62072091, "volume": 84788.0}, {"date": "2016-04-14", "close": 0.5774148, "volume": 208012.0}, {"date": "2016-04-15", "close": 0.5774148, "volume": 10391.0}, {"date": "2016-04-18", "close": 0.5774148, "volume": 304170.0}, {"date": "2016-04-19", "close": 0.61590912, "volume": 60897.0}, {"date": "2016-04-20", "close": 0.59666196, "volume": 94457.0}, {"date": "2016-04-22", "close": 0.58703838, "volume": 72828.0}, {"date": "2016-04-26", "close": 0.58703838, "volume": 94559.0}, {"date": "2016-04-27", "close": 0.60628554, "volume": 2443.0}, {"date": "2016-04-29", "close": 0.5774148, "volume": 146515.0}, {"date": "2016-05-02", "close": 0.59666196, "volume": 85106.0}, {"date": "2016-05-03", "close": 0.60628554, "volume": 51956.0}, {"date": "2016-05-04", "close": 0.58703838, "volume": 42812.0}, {"date": "2016-05-05", "close": 0.56779122, "volume": 10226.0}, {"date": "2016-05-06", "close": 0.54854406, "volume": 44682.0}, {"date": "2016-05-09", "close": 0.54854406, "volume": 595.0}, {"date": "2016-05-10", "close": 0.60628554, "volume": 308582.0}, {"date": "2016-05-11", "close": 0.6255327, "volume": 331912.0}, {"date": "2016-05-12", "close": 0.6255327, "volume": 62001.0}, {"date": "2016-05-13", "close": 0.6255327, "volume": 79492.0}, {"date": "2016-05-16", "close": 0.67846239, "volume": 73059.0}, {"date": "2016-05-17", "close": 0.69289776, "volume": 94711.0}, {"date": "2016-05-18", "close": 0.68327418, "volume": 168026.0}, {"date": "2016-05-19", "close": 0.7217685, "volume": 228017.0}, {"date": "2016-05-20", "close": 0.73139208, "volume": 109523.0}, {"date": "2016-05-23", "close": 0.7698864, "volume": 405217.0}, {"date": "2016-05-24", "close": 0.7217685, "volume": 214775.0}, {"date": "2016-05-25", "close": 0.74582745, "volume": 266771.0}, {"date": "2016-05-26", "close": 0.74582745, "volume": 15302.0}, {"date": "2016-05-27", "close": 0.7698864, "volume": 67416.0}, {"date": "2016-05-30", "close": 0.7698864, "volume": 27173.0}, {"date": "2016-05-31", "close": 0.75063924, "volume": 2453.0}, {"date": "2016-06-01", "close": 0.75063924, "volume": 19328.0}, {"date": "2016-06-02", "close": 0.76507461, "volume": 54974.0}, {"date": "2016-06-03", "close": 0.7698864, "volume": 88325.0}, {"date": "2016-06-06", "close": 0.75063924, "volume": 1766.0}, {"date": "2016-06-07", "close": 0.7217685, "volume": 10391.0}, {"date": "2016-06-08", "close": 0.68327418, "volume": 8864.0}, {"date": "2016-06-09", "close": 0.71214492, "volume": 114441.0}, {"date": "2016-06-14", "close": 0.76026282, "volume": 41565.0}, {"date": "2016-06-15", "close": 0.75063924, "volume": 14340.0}, {"date": "2016-06-16", "close": 0.74101566, "volume": 52228.0}, {"date": "2016-06-17", "close": 0.71214492, "volume": 50474.0}, {"date": "2016-06-20", "close": 0.70733313, "volume": 520.0}, {"date": "2016-06-21", "close": 0.73139208, "volume": 2345.0}, {"date": "2016-06-22", "close": 0.70252134, "volume": 10391.0}, {"date": "2016-06-23", "close": 0.70733313, "volume": 2391.0}, {"date": "2016-06-24", "close": 0.68327418, "volume": 198203.0}, {"date": "2016-06-27", "close": 0.69289776, "volume": 66412.0}, {"date": "2016-06-28", "close": 0.71214492, "volume": 20542.0}, {"date": "2016-06-29", "close": 0.6736506, "volume": 28204.0}, {"date": "2016-06-30", "close": 0.66883881, "volume": 1039.0}, {"date": "2016-07-05", "close": 0.6736506, "volume": 60970.0}, {"date": "2016-07-06", "close": 0.6736506, "volume": 77934.0}, {"date": "2016-07-07", "close": 0.6736506, "volume": 36265.0}, {"date": "2016-07-08", "close": 0.6736506, "volume": 32005.0}, {"date": "2016-07-11", "close": 0.6736506, "volume": 132301.0}, {"date": "2016-07-12", "close": 0.6736506, "volume": 14376.0}, {"date": "2016-07-15", "close": 0.6736506, "volume": 15648.0}, {"date": "2016-07-18", "close": 0.68327418, "volume": 7527.0}, {"date": "2016-07-19", "close": 0.71214492, "volume": 20172.0}, {"date": "2016-07-20", "close": 0.68327418, "volume": 58005.0}, {"date": "2016-07-21", "close": 0.68327418, "volume": 61702.0}, {"date": "2016-07-22", "close": 0.6736506, "volume": 9892.0}, {"date": "2016-07-25", "close": 0.6736506, "volume": 36369.0}, {"date": "2016-07-26", "close": 0.6736506, "volume": 62347.0}, {"date": "2016-07-27", "close": 0.6736506, "volume": 7652.0}, {"date": "2016-07-28", "close": 0.6736506, "volume": 1585.0}, {"date": "2016-07-29", "close": 0.6736506, "volume": 7274.0}, {"date": "2016-08-01", "close": 0.6736506, "volume": 2321.0}, {"date": "2016-08-04", "close": 0.73139208, "volume": 100669.0}, {"date": "2016-08-05", "close": 0.75063924, "volume": 79872.0}, {"date": "2016-08-08", "close": 0.75545103, "volume": 84937.0}, {"date": "2016-08-09", "close": 0.7698864, "volume": 52936.0}, {"date": "2016-08-10", "close": 0.79875714, "volume": 69800.0}, {"date": "2016-08-11", "close": 0.8180043, "volume": 520110.0}, {"date": "2016-08-12", "close": 0.80356893, "volume": 269355.0}, {"date": "2016-08-15", "close": 0.83725146, "volume": 44162.0}, {"date": "2016-08-16", "close": 0.89499294, "volume": 278032.0}, {"date": "2016-08-17", "close": 0.8661222, "volume": 1225880.0}, {"date": "2016-08-18", "close": 0.89499294, "volume": 20782.0}, {"date": "2016-08-19", "close": 0.8661222, "volume": 119178.0}, {"date": "2016-08-22", "close": 0.8661222, "volume": 15080.0}, {"date": "2016-08-23", "close": 0.8661222, "volume": 53774.0}, {"date": "2016-08-24", "close": 0.92867547, "volume": 186168.0}, {"date": "2016-08-25", "close": 0.9142401, "volume": 84159.0}, {"date": "2016-08-26", "close": 0.90461652, "volume": 119910.0}, {"date": "2016-08-29", "close": 0.91905189, "volume": 111578.0}, {"date": "2016-08-30", "close": 0.84206325, "volume": 83321.0}, {"date": "2016-08-31", "close": 0.85649862, "volume": 181813.0}, {"date": "2016-09-01", "close": 0.8661222, "volume": 120675.0}, {"date": "2016-09-02", "close": 0.8661222, "volume": 14548.0}, {"date": "2016-09-05", "close": 0.8661222, "volume": 48673.0}, {"date": "2016-09-06", "close": 0.79875714, "volume": 29782.0}, {"date": "2016-09-07", "close": 0.83725146, "volume": 22519.0}, {"date": "2016-09-08", "close": 0.8661222, "volume": 14881.0}, {"date": "2016-09-09", "close": 0.8661222, "volume": 9744.0}, {"date": "2016-09-13", "close": 0.79875714, "volume": 6754.0}, {"date": "2016-09-14", "close": 0.80838072, "volume": 13970.0}, {"date": "2016-09-15", "close": 0.80838072, "volume": 1715.0}, {"date": "2016-09-16", "close": 0.8180043, "volume": 35979.0}, {"date": "2016-09-19", "close": 0.83243967, "volume": 12309.0}, {"date": "2016-09-22", "close": 0.83725146, "volume": 35686.0}, {"date": "2016-09-23", "close": 0.83725146, "volume": 4728.0}, {"date": "2016-09-27", "close": 0.83725146, "volume": 60138.0}, {"date": "2016-09-28", "close": 0.84687504, "volume": 4407.0}, {"date": "2016-09-29", "close": 0.84687504, "volume": 689.0}, {"date": "2016-09-30", "close": 0.82762788, "volume": 1465.0}, {"date": "2016-10-05", "close": 0.8180043, "volume": 15662.0}, {"date": "2016-10-06", "close": 0.83725146, "volume": 6235.0}, {"date": "2016-10-07", "close": 0.83725146, "volume": 542.0}, {"date": "2016-10-13", "close": 0.82762788, "volume": 36234.0}, {"date": "2016-10-14", "close": 0.89499294, "volume": 194061.0}, {"date": "2016-10-17", "close": 0.88536936, "volume": 116498.0}, {"date": "2016-10-18", "close": 0.8661222, "volume": 82523.0}, {"date": "2016-10-19", "close": 0.9142401, "volume": 179674.0}, {"date": "2016-10-20", "close": 0.90461652, "volume": 77518.0}, {"date": "2016-10-21", "close": 0.8661222, "volume": 26534.0}, {"date": "2016-10-24", "close": 0.8661222, "volume": 239.0}, {"date": "2016-10-25", "close": 0.89499294, "volume": 41565.0}, {"date": "2016-10-26", "close": 0.87574578, "volume": 5196.0}, {"date": "2016-10-28", "close": 0.89018115, "volume": 12469.0}, {"date": "2016-10-31", "close": 0.87093399, "volume": 31337.0}, {"date": "2016-11-01", "close": 0.87093399, "volume": 10793.0}, {"date": "2016-11-02", "close": 0.87093399, "volume": 2598.0}, {"date": "2016-11-03", "close": 0.88536936, "volume": 1055117.0}, {"date": "2016-11-07", "close": 0.8661222, "volume": 43724.0}, {"date": "2016-11-08", "close": 0.89499294, "volume": 65952.0}, {"date": "2016-11-09", "close": 0.87574578, "volume": 1260.0}, {"date": "2016-11-10", "close": 0.88536936, "volume": 5586.0}, {"date": "2016-11-11", "close": 0.84687504, "volume": 32050.0}, {"date": "2016-11-14", "close": 0.84687504, "volume": 64258.0}, {"date": "2016-11-15", "close": 0.8661222, "volume": 95599.0}, {"date": "2016-11-16", "close": 0.84687504, "volume": 84962.0}, {"date": "2016-11-17", "close": 0.85168683, "volume": 222370.0}, {"date": "2016-11-21", "close": 0.85649862, "volume": 8485.0}, {"date": "2016-11-22", "close": 0.8661222, "volume": 36933.0}, {"date": "2016-11-24", "close": 0.85649862, "volume": 53049.0}, {"date": "2016-11-25", "close": 0.8661222, "volume": 36383.0}, {"date": "2016-11-28", "close": 0.8661222, "volume": 28576.0}, {"date": "2016-11-29", "close": 0.84687504, "volume": 1284649.0}, {"date": "2016-11-30", "close": 0.84687504, "volume": 11385.0}, {"date": "2016-12-01", "close": 0.8180043, "volume": 67268.0}, {"date": "2016-12-02", "close": 0.8180043, "volume": 2403309.0}, {"date": "2016-12-07", "close": 0.8180043, "volume": 23838.0}, {"date": "2016-12-08", "close": 0.7698864, "volume": 52659.0}, {"date": "2016-12-09", "close": 0.7698864, "volume": 2806.0}, {"date": "2016-12-13", "close": 0.8180043, "volume": 23502.0}, {"date": "2016-12-14", "close": 0.8180043, "volume": 12097.0}, {"date": "2016-12-15", "close": 0.82281609, "volume": 74131.0}, {"date": "2016-12-20", "close": 0.77950998, "volume": 52379.0}, {"date": "2016-12-21", "close": 0.7698864, "volume": 2606.0}, {"date": "2016-12-22", "close": 0.7698864, "volume": 42660.0}, {"date": "2016-12-23", "close": 0.86131041, "volume": 379979.0}, {"date": "2016-12-28", "close": 0.84687504, "volume": 84395.0}, {"date": "2016-12-29", "close": 0.83725146, "volume": 38915.0}, {"date": "2016-12-30", "close": 0.84206325, "volume": 2338.0}, {"date": "2017-01-03", "close": 0.80356893, "volume": 103241.0}, {"date": "2017-01-04", "close": 0.80356893, "volume": 27955.0}, {"date": "2017-01-06", "close": 0.8180043, "volume": 11202.0}, {"date": "2017-01-09", "close": 0.84687504, "volume": 49877.0}, {"date": "2017-01-10", "close": 0.84687504, "volume": 1324871.0}, {"date": "2017-01-11", "close": 0.84687504, "volume": 2338.0}, {"date": "2017-01-12", "close": 0.78432177, "volume": 185602.0}, {"date": "2017-01-13", "close": 0.77469819, "volume": 67487.0}, {"date": "2017-01-16", "close": 0.7698864, "volume": 25978.0}, {"date": "2017-01-17", "close": 0.78913356, "volume": 57.0}, {"date": "2017-01-18", "close": 0.7698864, "volume": 12469.0}, {"date": "2017-01-19", "close": 0.77469819, "volume": 70557.0}, {"date": "2017-01-20", "close": 0.7698864, "volume": 1064.0}, {"date": "2017-01-23", "close": 0.75063924, "volume": 127412.0}, {"date": "2017-01-24", "close": 0.73620387, "volume": 78946.0}, {"date": "2017-01-25", "close": 0.71695671, "volume": 89682.0}, {"date": "2017-01-27", "close": 0.79394535, "volume": 125658.0}, {"date": "2017-01-30", "close": 0.78913356, "volume": 46968.0}, {"date": "2017-01-31", "close": 0.83725146, "volume": 190889.0}, {"date": "2017-02-01", "close": 0.79875714, "volume": 200740.0}, {"date": "2017-02-02", "close": 0.79875714, "volume": 93520.0}, {"date": "2017-02-03", "close": 0.79875714, "volume": 169516.0}, {"date": "2017-02-06", "close": 0.79875714, "volume": 39454.0}, {"date": "2017-02-08", "close": 0.79875714, "volume": 103459.0}, {"date": "2017-02-09", "close": 0.79875714, "volume": 19610.0}, {"date": "2017-02-10", "close": 0.79875714, "volume": 2286.0}, {"date": "2017-02-14", "close": 0.77950998, "volume": 42713.0}, {"date": "2017-02-16", "close": 0.75063924, "volume": 25868.0}, {"date": "2017-02-17", "close": 0.75063924, "volume": 19130.0}, {"date": "2017-02-20", "close": 0.7217685, "volume": 17145.0}, {"date": "2017-02-21", "close": 0.70252134, "volume": 64460.0}, {"date": "2017-02-22", "close": 0.70252134, "volume": 16626.0}, {"date": "2017-02-23", "close": 0.7217685, "volume": 3194.0}, {"date": "2017-02-24", "close": 0.7217685, "volume": 20935.0}, {"date": "2017-02-27", "close": 0.7217685, "volume": 2248.0}, {"date": "2017-02-28", "close": 0.68327418, "volume": 51124.0}, {"date": "2017-03-01", "close": 0.7217685, "volume": 10391.0}, {"date": "2017-03-02", "close": 0.70252134, "volume": 6754.0}, {"date": "2017-03-07", "close": 0.67846239, "volume": 8656.0}, {"date": "2017-03-08", "close": 0.7217685, "volume": 11950.0}, {"date": "2017-03-09", "close": 0.71214492, "volume": 21624.0}, {"date": "2017-03-10", "close": 0.68327418, "volume": 777.0}, {"date": "2017-03-13", "close": 0.68327418, "volume": 15100.0}, {"date": "2017-03-14", "close": 0.63996807, "volume": 57734.0}, {"date": "2017-03-15", "close": 0.59666196, "volume": 53902.0}, {"date": "2017-03-16", "close": 0.61590912, "volume": 22042.0}, {"date": "2017-03-17", "close": 0.58703838, "volume": 27319.0}, {"date": "2017-03-20", "close": 0.61590912, "volume": 10391.0}, {"date": "2017-03-21", "close": 0.5774148, "volume": 15925.0}, {"date": "2017-03-23", "close": 0.59666196, "volume": 5401.0}, {"date": "2017-03-28", "close": 0.59666196, "volume": 5196.0}, {"date": "2017-03-29", "close": 0.56297943, "volume": 35753.0}, {"date": "2017-03-30", "close": 0.56779122, "volume": 1039.0}, {"date": "2017-03-31", "close": 0.5774148, "volume": 344.0}, {"date": "2017-04-05", "close": 0.55335585, "volume": 6339.0}, {"date": "2017-04-06", "close": 0.56779122, "volume": 3117.0}, {"date": "2017-04-11", "close": 0.58222659, "volume": 28257.0}, {"date": "2017-04-12", "close": 0.54854406, "volume": 162103.0}, {"date": "2017-04-13", "close": 0.55816764, "volume": 2669807.0}, {"date": "2017-04-18", "close": 0.5292969, "volume": 58317.0}, {"date": "2017-04-19", "close": 0.5292969, "volume": 12796.0}, {"date": "2017-04-21", "close": 0.50042616, "volume": 15587.0}, {"date": "2017-04-26", "close": 0.46193184, "volume": 11430.0}, {"date": "2017-04-27", "close": 0.46193184, "volume": 623.0}, {"date": "2017-04-28", "close": 0.47155542, "volume": 12469.0}, {"date": "2017-05-01", "close": 0.44268468, "volume": 34291.0}, {"date": "2017-05-02", "close": 0.44268468, "volume": 1039.0}, {"date": "2017-05-03", "close": 0.43787289, "volume": 61746.0}, {"date": "2017-05-04", "close": 0.44268468, "volume": 78754.0}, {"date": "2017-05-05", "close": 0.45230826, "volume": 41912.0}, {"date": "2017-05-08", "close": 0.43787289, "volume": 12724.0}, {"date": "2017-05-09", "close": 0.45230826, "volume": 9493.0}, {"date": "2017-05-10", "close": 0.44749647, "volume": 696.0}, {"date": "2017-05-11", "close": 0.4330611, "volume": 60061.0}, {"date": "2017-05-12", "close": 0.45230826, "volume": 8376.0}, {"date": "2017-05-16", "close": 0.4330611, "volume": 2598.0}, {"date": "2017-05-17", "close": 0.4330611, "volume": 60009.0}, {"date": "2017-05-22", "close": 0.41381394, "volume": 55.0}, {"date": "2017-05-23", "close": 0.4330611, "volume": 51996.0}, {"date": "2017-05-24", "close": 0.4330611, "volume": 10811.0}, {"date": "2017-05-26", "close": 0.4330611, "volume": 16726.0}, {"date": "2017-05-29", "close": 0.4330611, "volume": 2598.0}, {"date": "2017-05-31", "close": 0.4330611, "volume": 26227.0}, {"date": "2017-06-01", "close": 0.41381394, "volume": 71922.0}, {"date": "2017-06-06", "close": 0.4330611, "volume": 19479.0}, {"date": "2017-06-07", "close": 0.42343752, "volume": 7793.0}, {"date": "2017-06-08", "close": 0.41381394, "volume": 64425.0}, {"date": "2017-06-09", "close": 0.41381394, "volume": 89836.0}, {"date": "2017-06-13", "close": 0.45230826, "volume": 175114.0}, {"date": "2017-06-14", "close": 0.46193184, "volume": 56842.0}, {"date": "2017-06-15", "close": 0.45230826, "volume": 43167.0}, {"date": "2017-06-16", "close": 0.46674363, "volume": 7274.0}, {"date": "2017-06-20", "close": 0.46193184, "volume": 8897.0}, {"date": "2017-06-21", "close": 0.46193184, "volume": 30020.0}, {"date": "2017-06-22", "close": 0.481179, "volume": 65564.0}, {"date": "2017-06-23", "close": 0.46674363, "volume": 7101.0}, {"date": "2017-06-26", "close": 0.49561437, "volume": 79926.0}, {"date": "2017-06-27", "close": 0.5292969, "volume": 9375.0}, {"date": "2017-06-28", "close": 0.53892048, "volume": 142743.0}, {"date": "2017-06-30", "close": 0.481179, "volume": 2297.0}, {"date": "2017-07-06", "close": 0.481179, "volume": 7716.0}, {"date": "2017-07-11", "close": 0.481179, "volume": 2498.0}, {"date": "2017-07-12", "close": 0.45712005, "volume": 37183.0}, {"date": "2017-07-14", "close": 0.47155542, "volume": 31191.0}, {"date": "2017-07-21", "close": 0.481179, "volume": 43643.0}, {"date": "2017-07-24", "close": 0.481179, "volume": 66700.0}, {"date": "2017-07-25", "close": 0.51486153, "volume": 831.0}, {"date": "2017-07-26", "close": 0.51486153, "volume": 37720.0}, {"date": "2017-07-27", "close": 0.49080258, "volume": 6546.0}, {"date": "2017-07-28", "close": 0.56779122, "volume": 28968.0}, {"date": "2017-07-31", "close": 0.58703838, "volume": 27718.0}, {"date": "2017-08-01", "close": 0.6255327, "volume": 10391.0}, {"date": "2017-08-02", "close": 0.59666196, "volume": 130282.0}, {"date": "2017-08-03", "close": 0.65440344, "volume": 25583.0}, {"date": "2017-08-04", "close": 0.64477986, "volume": 210934.0}, {"date": "2017-08-07", "close": 0.64477986, "volume": 33522.0}, {"date": "2017-08-08", "close": 0.6255327, "volume": 41565.0}, {"date": "2017-08-09", "close": 0.6255327, "volume": 20782.0}, {"date": "2017-08-10", "close": 0.63515628, "volume": 279924.0}, {"date": "2017-08-11", "close": 0.58703838, "volume": 22912.0}, {"date": "2017-08-15", "close": 0.54854406, "volume": 95983.0}, {"date": "2017-08-17", "close": 0.55816764, "volume": 26497.0}, {"date": "2017-08-18", "close": 0.54373227, "volume": 2052.0}, {"date": "2017-08-21", "close": 0.5292969, "volume": 34686.0}, {"date": "2017-08-24", "close": 0.50042616, "volume": 32151.0}, {"date": "2017-08-25", "close": 0.59666196, "volume": 581.0}, {"date": "2017-08-31", "close": 0.55816764, "volume": 105117.0}, {"date": "2017-09-01", "close": 0.51967332, "volume": 423.0}, {"date": "2017-09-04", "close": 0.55816764, "volume": 148489.0}, {"date": "2017-09-11", "close": 0.55816764, "volume": 4023.0}, {"date": "2017-09-13", "close": 0.55816764, "volume": 56530.0}, {"date": "2017-09-15", "close": 0.51967332, "volume": 2266.0}, {"date": "2017-09-19", "close": 0.51967332, "volume": 4585.0}, {"date": "2017-09-20", "close": 0.50042616, "volume": 5287.0}, {"date": "2017-09-25", "close": 0.50042616, "volume": 31173.0}, {"date": "2017-09-27", "close": 0.50042616, "volume": 1039.0}, {"date": "2017-10-03", "close": 0.45230826, "volume": 4296.0}, {"date": "2017-10-05", "close": 0.45712005, "volume": 434.0}, {"date": "2017-10-06", "close": 0.45712005, "volume": 8925.0}, {"date": "2017-10-10", "close": 0.49080258, "volume": 15530.0}, {"date": "2017-10-11", "close": 0.5292969, "volume": 162240.0}, {"date": "2017-10-12", "close": 0.5292969, "volume": 5611.0}, {"date": "2017-10-17", "close": 0.48599079, "volume": 2227.0}, {"date": "2017-10-18", "close": 0.51967332, "volume": 14710.0}, {"date": "2017-10-19", "close": 0.51967332, "volume": 10391.0}, {"date": "2017-10-20", "close": 0.48599079, "volume": 2039.0}, {"date": "2017-10-24", "close": 0.51967332, "volume": 54932.0}, {"date": "2017-10-25", "close": 0.5292969, "volume": 15757.0}, {"date": "2017-10-26", "close": 0.51967332, "volume": 15587.0}, {"date": "2017-10-27", "close": 0.51967332, "volume": 5196.0}, {"date": "2017-10-30", "close": 0.5292969, "volume": 3720.0}, {"date": "2017-10-31", "close": 0.5292969, "volume": 10391.0}, {"date": "2017-11-01", "close": 0.51004974, "volume": 62469.0}, {"date": "2017-11-02", "close": 0.51004974, "volume": 9165.0}, {"date": "2017-11-03", "close": 0.51004974, "volume": 41565.0}, {"date": "2017-11-06", "close": 0.51004974, "volume": 153789.0}, {"date": "2017-11-07", "close": 0.50042616, "volume": 7008.0}, {"date": "2017-11-08", "close": 0.49080258, "volume": 8943.0}, {"date": "2017-11-09", "close": 0.50042616, "volume": 8073.0}, {"date": "2017-11-13", "close": 0.46193184, "volume": 54427.0}, {"date": "2017-11-14", "close": 0.46193184, "volume": 9351.0}, {"date": "2017-11-15", "close": 0.46193184, "volume": 7271.0}, {"date": "2017-11-16", "close": 0.481179, "volume": 10911.0}, {"date": "2017-11-17", "close": 0.47155542, "volume": 103911.0}, {"date": "2017-11-20", "close": 0.46193184, "volume": 12874.0}, {"date": "2017-11-21", "close": 0.45230826, "volume": 37322.0}, {"date": "2017-11-22", "close": 0.45230826, "volume": 10800.0}, {"date": "2017-11-23", "close": 0.45230826, "volume": 10051.0}, {"date": "2017-11-24", "close": 0.4330611, "volume": 520.0}, {"date": "2017-11-27", "close": 0.45230826, "volume": 10391.0}, {"date": "2017-11-29", "close": 0.45230826, "volume": 40637.0}, {"date": "2017-11-30", "close": 0.44749647, "volume": 66778.0}, {"date": "2017-12-01", "close": 0.43787289, "volume": 10663.0}, {"date": "2017-12-05", "close": 0.41381394, "volume": 695.0}, {"date": "2017-12-07", "close": 0.41381394, "volume": 5521.0}, {"date": "2017-12-08", "close": 0.44749647, "volume": 18704.0}, {"date": "2017-12-11", "close": 0.44268468, "volume": 2224.0}, {"date": "2017-12-12", "close": 0.44268468, "volume": 10391.0}, {"date": "2017-12-13", "close": 0.44268468, "volume": 13486.0}, {"date": "2017-12-14", "close": 0.42343752, "volume": 586.0}, {"date": "2017-12-15", "close": 0.41381394, "volume": 45404.0}, {"date": "2017-12-18", "close": 0.4330611, "volume": 29488.0}, {"date": "2017-12-19", "close": 0.4330611, "volume": 20782.0}, {"date": "2017-12-20", "close": 0.44268468, "volume": 35434.0}, {"date": "2017-12-21", "close": 0.4330611, "volume": 7274.0}, {"date": "2017-12-22", "close": 0.44749647, "volume": 62087.0}, {"date": "2017-12-28", "close": 0.41862573, "volume": 9281.0}, {"date": "2017-12-29", "close": 0.42343752, "volume": 3398.0}, {"date": "2018-01-02", "close": 0.41862573, "volume": 37606.0}, {"date": "2018-01-03", "close": 0.39937857, "volume": 5891.0}, {"date": "2018-01-04", "close": 0.39937857, "volume": 16682.0}, {"date": "2018-01-05", "close": 0.44268468, "volume": 9352.0}, {"date": "2018-01-08", "close": 0.44268468, "volume": 10911.0}, {"date": "2018-01-09", "close": 0.42343752, "volume": 76833.0}, {"date": "2018-01-11", "close": 0.41862573, "volume": 2390.0}, {"date": "2018-01-12", "close": 0.42343752, "volume": 7793.0}, {"date": "2018-01-15", "close": 0.40419036, "volume": 61.0}, {"date": "2018-01-16", "close": 0.39456678, "volume": 7793.0}, {"date": "2018-01-17", "close": 0.39937857, "volume": 553.0}, {"date": "2018-01-18", "close": 0.39456678, "volume": 26483.0}, {"date": "2018-01-19", "close": 0.40419036, "volume": 10298.0}, {"date": "2018-01-24", "close": 0.41381394, "volume": 12527.0}, {"date": "2018-01-25", "close": 0.40900215, "volume": 2598.0}, {"date": "2018-01-29", "close": 0.41381394, "volume": 29708.0}, {"date": "2018-01-30", "close": 0.40900215, "volume": 37730.0}, {"date": "2018-01-31", "close": 0.39456678, "volume": 542.0}, {"date": "2018-02-01", "close": 0.41381394, "volume": 12466.0}, {"date": "2018-02-05", "close": 0.3849432, "volume": 25978.0}, {"date": "2018-02-06", "close": 0.36569604, "volume": 99623.0}, {"date": "2018-02-07", "close": 0.36569604, "volume": 47018.0}, {"date": "2018-02-08", "close": 0.36569604, "volume": 42337.0}, {"date": "2018-02-09", "close": 0.36569604, "volume": 166.0}, {"date": "2018-02-12", "close": 0.36569604, "volume": 6138.0}, {"date": "2018-02-13", "close": 0.36569604, "volume": 167599.0}, {"date": "2018-02-14", "close": 0.37050783, "volume": 21458.0}, {"date": "2018-02-15", "close": 0.35607246, "volume": 31173.0}, {"date": "2018-02-16", "close": 0.3368253, "volume": 95063.0}, {"date": "2018-02-19", "close": 0.35126067, "volume": 33922.0}, {"date": "2018-02-20", "close": 0.36569604, "volume": 159181.0}, {"date": "2018-02-21", "close": 0.35607246, "volume": 82344.0}, {"date": "2018-02-27", "close": 0.35126067, "volume": 11271.0}, {"date": "2018-03-02", "close": 0.33201351, "volume": 89633.0}, {"date": "2018-03-06", "close": 0.41381394, "volume": 74092.0}, {"date": "2018-03-07", "close": 0.46674363, "volume": 14236.0}, {"date": "2018-03-08", "close": 0.46674363, "volume": 2598.0}, {"date": "2018-03-09", "close": 0.41381394, "volume": 27433.0}, {"date": "2018-03-12", "close": 0.42343752, "volume": 10391.0}, {"date": "2018-03-14", "close": 0.42824931, "volume": 28056.0}, {"date": "2018-03-15", "close": 0.3849432, "volume": 370.0}, {"date": "2018-03-19", "close": 0.3849432, "volume": 364.0}, {"date": "2018-03-20", "close": 0.3849432, "volume": 7314.0}, {"date": "2018-03-26", "close": 0.42343752, "volume": 20782.0}, {"date": "2018-03-27", "close": 0.40419036, "volume": 831.0}, {"date": "2018-03-29", "close": 0.42343752, "volume": 10391.0}, {"date": "2018-04-03", "close": 0.4330611, "volume": 9560.0}, {"date": "2018-04-05", "close": 0.4330611, "volume": 31173.0}, {"date": "2018-04-06", "close": 0.40419036, "volume": 1388.0}, {"date": "2018-04-09", "close": 0.40419036, "volume": 13988.0}, {"date": "2018-04-12", "close": 0.40419036, "volume": 2142.0}, {"date": "2018-04-13", "close": 0.3849432, "volume": 34976.0}, {"date": "2018-04-17", "close": 0.36569604, "volume": 1698.0}, {"date": "2018-04-18", "close": 0.36569604, "volume": 520.0}, {"date": "2018-04-20", "close": 0.37050783, "volume": 15587.0}, {"date": "2018-04-23", "close": 0.37531962, "volume": 34152.0}, {"date": "2018-04-24", "close": 0.36088425, "volume": 16626.0}, {"date": "2018-04-26", "close": 0.36088425, "volume": 2960.0}, {"date": "2018-04-30", "close": 0.36088425, "volume": 7742.0}, {"date": "2018-05-01", "close": 0.3368253, "volume": 18371.0}, {"date": "2018-05-02", "close": 0.3368253, "volume": 520.0}, {"date": "2018-05-03", "close": 0.37531962, "volume": 36987.0}, {"date": "2018-05-07", "close": 0.37050783, "volume": 71661.0}, {"date": "2018-05-08", "close": 0.35607246, "volume": 18756.0}, {"date": "2018-05-09", "close": 0.36088425, "volume": 48631.0}, {"date": "2018-05-10", "close": 0.37531962, "volume": 13886.0}, {"date": "2018-05-11", "close": 0.41381394, "volume": 184604.0}, {"date": "2018-05-14", "close": 0.4330611, "volume": 97677.0}, {"date": "2018-05-15", "close": 0.3849432, "volume": 17768.0}, {"date": "2018-05-16", "close": 0.40900215, "volume": 15981.0}, {"date": "2018-05-17", "close": 0.40419036, "volume": 9277.0}, {"date": "2018-05-18", "close": 0.4330611, "volume": 22005.0}, {"date": "2018-05-21", "close": 0.42343752, "volume": 3324.0}, {"date": "2018-05-22", "close": 0.42343752, "volume": 16393.0}, {"date": "2018-05-23", "close": 0.42343752, "volume": 18152.0}, {"date": "2018-05-25", "close": 0.42343752, "volume": 22206.0}, {"date": "2018-05-28", "close": 0.42343752, "volume": 2583.0}, {"date": "2018-05-30", "close": 0.41381394, "volume": 1115.0}, {"date": "2018-06-01", "close": 0.40419036, "volume": 4751.0}, {"date": "2018-06-04", "close": 0.40900215, "volume": 1223.0}, {"date": "2018-06-05", "close": 0.39456678, "volume": 14582.0}, {"date": "2018-06-07", "close": 0.37531962, "volume": 51731.0}, {"date": "2018-06-08", "close": 0.3849432, "volume": 5196.0}, {"date": "2018-06-12", "close": 0.3849432, "volume": 60059.0}, {"date": "2018-06-13", "close": 0.39937857, "volume": 8088.0}, {"date": "2018-06-14", "close": 0.38975499, "volume": 2493.0}, {"date": "2018-06-18", "close": 0.37050783, "volume": 3117.0}, {"date": "2018-06-19", "close": 0.37050783, "volume": 406.0}, {"date": "2018-06-20", "close": 0.35607246, "volume": 21829.0}, {"date": "2018-06-21", "close": 0.35607246, "volume": 7328.0}, {"date": "2018-06-22", "close": 0.34644888, "volume": 270.0}, {"date": "2018-06-25", "close": 0.34163709, "volume": 8562.0}, {"date": "2018-06-26", "close": 0.36088425, "volume": 40146.0}, {"date": "2018-06-27", "close": 0.34644888, "volume": 6837.0}, {"date": "2018-06-28", "close": 0.34644888, "volume": 10407.0}, {"date": "2018-06-29", "close": 0.34644888, "volume": 2854.0}, {"date": "2018-07-02", "close": 0.37531962, "volume": 13428.0}, {"date": "2018-07-04", "close": 0.36088425, "volume": 52529.0}, {"date": "2018-07-05", "close": 0.34644888, "volume": 1386.0}, {"date": "2018-07-06", "close": 0.3368253, "volume": 112673.0}, {"date": "2018-07-09", "close": 0.3368253, "volume": 134060.0}, {"date": "2018-07-10", "close": 0.3368253, "volume": 98738.0}, {"date": "2018-07-11", "close": 0.3368253, "volume": 360154.0}, {"date": "2018-07-12", "close": 0.481179, "volume": 422924.0}, {"date": "2018-07-13", "close": 0.43787289, "volume": 128409.0}, {"date": "2018-07-16", "close": 0.43787289, "volume": 4434.0}, {"date": "2018-07-18", "close": 0.47155542, "volume": 79388.0}, {"date": "2018-07-24", "close": 0.43787289, "volume": 2570.0}, {"date": "2018-07-25", "close": 0.44268468, "volume": 22409.0}, {"date": "2018-07-27", "close": 0.4330611, "volume": 27829.0}, {"date": "2018-07-31", "close": 0.46193184, "volume": 10391.0}, {"date": "2018-08-01", "close": 0.50042616, "volume": 178278.0}, {"date": "2018-08-02", "close": 0.481179, "volume": 17076.0}, {"date": "2018-08-03", "close": 0.47636721, "volume": 12469.0}, {"date": "2018-08-06", "close": 0.46193184, "volume": 2621.0}, {"date": "2018-08-07", "close": 0.46193184, "volume": 3013.0}, {"date": "2018-08-08", "close": 0.46193184, "volume": 6235.0}, {"date": "2018-08-09", "close": 0.46674363, "volume": 5881.0}, {"date": "2018-08-10", "close": 0.48599079, "volume": 6754.0}, {"date": "2018-08-14", "close": 0.481179, "volume": 28948.0}, {"date": "2018-08-16", "close": 0.46193184, "volume": 6374.0}, {"date": "2018-08-17", "close": 0.481179, "volume": 63298.0}, {"date": "2018-08-21", "close": 0.46193184, "volume": 2858.0}, {"date": "2018-08-23", "close": 0.51004974, "volume": 122597.0}, {"date": "2018-08-24", "close": 0.54854406, "volume": 120018.0}, {"date": "2018-08-27", "close": 0.50042616, "volume": 9939.0}, {"date": "2018-08-28", "close": 0.50523795, "volume": 25394.0}, {"date": "2018-08-29", "close": 0.51004974, "volume": 584.0}, {"date": "2018-08-30", "close": 0.50042616, "volume": 28981.0}, {"date": "2018-08-31", "close": 0.50042616, "volume": 26945.0}, {"date": "2018-09-04", "close": 0.49080258, "volume": 18652.0}, {"date": "2018-09-05", "close": 0.49561437, "volume": 10911.0}, {"date": "2018-09-06", "close": 0.49080258, "volume": 83679.0}, {"date": "2018-09-07", "close": 0.49080258, "volume": 13301.0}, {"date": "2018-09-10", "close": 0.49080258, "volume": 36413.0}, {"date": "2018-09-11", "close": 0.481179, "volume": 9336.0}, {"date": "2018-09-12", "close": 0.481179, "volume": 96445.0}, {"date": "2018-09-13", "close": 0.45712005, "volume": 43123.0}, {"date": "2018-09-17", "close": 0.45712005, "volume": 312.0}, {"date": "2018-09-18", "close": 0.49561437, "volume": 18527.0}, {"date": "2018-09-19", "close": 0.45712005, "volume": 49407.0}, {"date": "2018-09-21", "close": 0.45712005, "volume": 12989.0}, {"date": "2018-09-24", "close": 0.46674363, "volume": 5715.0}, {"date": "2018-09-25", "close": 0.46193184, "volume": 59230.0}, {"date": "2018-09-26", "close": 0.481179, "volume": 5196.0}, {"date": "2018-09-27", "close": 0.46193184, "volume": 10065.0}, {"date": "2018-09-28", "close": 0.47636721, "volume": 1070.0}, {"date": "2018-10-01", "close": 0.47155542, "volume": 2598.0}, {"date": "2018-10-02", "close": 0.46193184, "volume": 7937.0}, {"date": "2018-10-03", "close": 0.481179, "volume": 46760.0}, {"date": "2018-10-04", "close": 0.45712005, "volume": 16569.0}, {"date": "2018-10-05", "close": 0.481179, "volume": 51956.0}, {"date": "2018-10-08", "close": 0.46193184, "volume": 2390.0}, {"date": "2018-10-10", "close": 0.45230826, "volume": 1039.0}, {"date": "2018-10-11", "close": 0.44749647, "volume": 15987.0}, {"date": "2018-10-15", "close": 0.51967332, "volume": 87322.0}, {"date": "2018-10-16", "close": 0.54854406, "volume": 94032.0}, {"date": "2018-10-17", "close": 0.54854406, "volume": 11907.0}, {"date": "2018-10-18", "close": 0.5774148, "volume": 137509.0}, {"date": "2018-10-19", "close": 0.5774148, "volume": 240212.0}, {"date": "2018-10-22", "close": 0.5774148, "volume": 54231.0}, {"date": "2018-10-23", "close": 0.53892048, "volume": 21821.0}, {"date": "2018-10-24", "close": 0.5292969, "volume": 60966.0}, {"date": "2018-10-25", "close": 0.50042616, "volume": 110037.0}, {"date": "2018-10-29", "close": 0.51004974, "volume": 1011.0}, {"date": "2018-10-30", "close": 0.481179, "volume": 104862.0}, {"date": "2018-10-31", "close": 0.481179, "volume": 56377.0}, {"date": "2018-11-02", "close": 0.481179, "volume": 58190.0}, {"date": "2018-11-05", "close": 0.49080258, "volume": 1642.0}, {"date": "2018-11-08", "close": 0.49080258, "volume": 1731.0}, {"date": "2018-11-09", "close": 0.50042616, "volume": 2078.0}, {"date": "2018-11-12", "close": 0.481179, "volume": 41893.0}, {"date": "2018-11-13", "close": 0.481179, "volume": 7985.0}, {"date": "2018-11-15", "close": 0.481179, "volume": 1.0}, {"date": "2018-11-16", "close": 0.502350876, "volume": 2078.0}, {"date": "2018-11-19", "close": 0.50042616, "volume": 35657.0}, {"date": "2018-11-20", "close": 0.481179, "volume": 6408.0}, {"date": "2018-11-21", "close": 0.481179, "volume": 1781.0}, {"date": "2018-11-22", "close": 0.45712005, "volume": 34987.0}, {"date": "2018-11-23", "close": 0.45230826, "volume": 55385.0}, {"date": "2018-11-26", "close": 0.481179, "volume": 135734.0}, {"date": "2018-11-27", "close": 0.481179, "volume": 46125.0}, {"date": "2018-11-28", "close": 0.45230826, "volume": 20972.0}, {"date": "2018-11-30", "close": 0.48599079, "volume": 31173.0}, {"date": "2018-12-03", "close": 0.48599079, "volume": 33172.0}, {"date": "2018-12-06", "close": 0.49080258, "volume": 10391.0}, {"date": "2018-12-11", "close": 0.45712005, "volume": 20888.0}, {"date": "2018-12-12", "close": 0.45230826, "volume": 185359.0}, {"date": "2018-12-13", "close": 0.45230826, "volume": 5954.0}, {"date": "2018-12-14", "close": 0.45230826, "volume": 7136.0}, {"date": "2018-12-17", "close": 0.47636721, "volume": 5959.0}, {"date": "2018-12-18", "close": 0.40419036, "volume": 102698.0}, {"date": "2018-12-19", "close": 0.40419036, "volume": 58282.0}, {"date": "2018-12-20", "close": 0.39456678, "volume": 5996.0}, {"date": "2018-12-21", "close": 0.42343752, "volume": 20424.0}, {"date": "2018-12-24", "close": 0.39456678, "volume": 12142.0}, {"date": "2018-12-27", "close": 0.41862573, "volume": 647.0}, {"date": "2018-12-28", "close": 0.42343752, "volume": 1431.0}, {"date": "2019-01-02", "close": 0.39456678, "volume": 589.0}, {"date": "2019-01-03", "close": 0.39456678, "volume": 26417.0}, {"date": "2019-01-07", "close": 0.3849432, "volume": 12776.0}, {"date": "2019-01-08", "close": 0.41381394, "volume": 22852.0}, {"date": "2019-01-10", "close": 0.39456678, "volume": 746.0}, {"date": "2019-01-11", "close": 0.3849432, "volume": 49140.0}, {"date": "2019-01-15", "close": 0.39456678, "volume": 9612.0}, {"date": "2019-01-23", "close": 0.38975499, "volume": 12989.0}, {"date": "2019-01-24", "close": 0.38975499, "volume": 520.0}, {"date": "2019-01-25", "close": 0.41381394, "volume": 15589.0}, {"date": "2019-01-29", "close": 0.3849432, "volume": 24388.0}, {"date": "2019-01-30", "close": 0.3849432, "volume": 2231.0}, {"date": "2019-01-31", "close": 0.3849432, "volume": 3845.0}, {"date": "2019-02-01", "close": 0.39456678, "volume": 89546.0}, {"date": "2019-02-04", "close": 0.39456678, "volume": 40742.0}, {"date": "2019-02-05", "close": 0.36569604, "volume": 9267.0}, {"date": "2019-02-06", "close": 0.37050783, "volume": 1818.0}, {"date": "2019-02-07", "close": 0.37050783, "volume": 54090.0}, {"date": "2019-02-08", "close": 0.37050783, "volume": 5196.0}, {"date": "2019-02-11", "close": 0.37531962, "volume": 20343.0}, {"date": "2019-02-12", "close": 0.39456678, "volume": 12989.0}, {"date": "2019-02-13", "close": 0.37531962, "volume": 4201.0}, {"date": "2019-02-14", "close": 0.36569604, "volume": 2079.0}, {"date": "2019-02-15", "close": 0.38013141, "volume": 5196.0}, {"date": "2019-02-18", "close": 0.36569604, "volume": 312.0}, {"date": "2019-02-19", "close": 0.36569604, "volume": 1559.0}, {"date": "2019-02-20", "close": 0.36569604, "volume": 32124.0}, {"date": "2019-02-21", "close": 0.39456678, "volume": 20777.0}, {"date": "2019-02-22", "close": 0.39456678, "volume": 11586.0}, {"date": "2019-02-25", "close": 0.37531962, "volume": 31328.0}, {"date": "2019-02-26", "close": 0.37531962, "volume": 50974.0}, {"date": "2019-02-27", "close": 0.37531962, "volume": 53186.0}, {"date": "2019-02-28", "close": 0.37531962, "volume": 51956.0}, {"date": "2019-03-01", "close": 0.35607246, "volume": 93673.0}, {"date": "2019-03-08", "close": 0.34163709, "volume": 139126.0}, {"date": "2019-03-11", "close": 0.34644888, "volume": 111365.0}, {"date": "2019-03-13", "close": 0.3368253, "volume": 53102.0}, {"date": "2019-03-14", "close": 0.34163709, "volume": 53218.0}, {"date": "2019-03-15", "close": 0.35126067, "volume": 31130.0}, {"date": "2019-03-18", "close": 0.34163709, "volume": 40206.0}, {"date": "2019-03-19", "close": 0.34163709, "volume": 38055.0}, {"date": "2019-03-20", "close": 0.3368253, "volume": 96678.0}, {"date": "2019-03-21", "close": 0.34163709, "volume": 48528.0}, {"date": "2019-03-22", "close": 0.34644888, "volume": 40483.0}, {"date": "2019-03-25", "close": 0.36088425, "volume": 15587.0}, {"date": "2019-03-26", "close": 0.35607246, "volume": 14599.0}, {"date": "2019-03-28", "close": 0.36569604, "volume": 15587.0}, {"date": "2019-03-29", "close": 0.34644888, "volume": 110796.0}, {"date": "2019-04-01", "close": 0.35126067, "volume": 1338820.0}, {"date": "2019-04-02", "close": 0.3368253, "volume": 25397.0}, {"date": "2019-04-03", "close": 0.3368253, "volume": 3117.0}, {"date": "2019-04-04", "close": 0.32720172, "volume": 3575.0}, {"date": "2019-04-08", "close": 0.32720172, "volume": 18201.0}, {"date": "2019-04-09", "close": 0.32720172, "volume": 89029.0}, {"date": "2019-04-10", "close": 0.3368253, "volume": 20782.0}, {"date": "2019-04-11", "close": 0.35607246, "volume": 46136.0}, {"date": "2019-04-15", "close": 0.36088425, "volume": 20782.0}, {"date": "2019-04-17", "close": 0.35607246, "volume": 439.0}, {"date": "2019-04-18", "close": 0.34163709, "volume": 639.0}, {"date": "2019-04-23", "close": 0.34644888, "volume": 15171.0}, {"date": "2019-04-24", "close": 0.35607246, "volume": 3117.0}, {"date": "2019-04-26", "close": 0.34163709, "volume": 94572.0}, {"date": "2019-04-29", "close": 0.34163709, "volume": 527.0}, {"date": "2019-04-30", "close": 0.36088425, "volume": 28056.0}, {"date": "2019-05-06", "close": 0.35607246, "volume": 16092.0}, {"date": "2019-05-07", "close": 0.34644888, "volume": 33173.0}, {"date": "2019-05-08", "close": 0.38013141, "volume": 17550.0}, {"date": "2019-05-09", "close": 0.35607246, "volume": 208.0}, {"date": "2019-05-10", "close": 0.36088425, "volume": 646.0}, {"date": "2019-05-13", "close": 0.37050783, "volume": 2846.0}, {"date": "2019-05-14", "close": 0.35607246, "volume": 7274.0}, {"date": "2019-05-15", "close": 0.35607246, "volume": 831.0}, {"date": "2019-05-16", "close": 0.32720172, "volume": 98181.0}, {"date": "2019-05-17", "close": 0.30795456, "volume": 111768.0}, {"date": "2019-05-20", "close": 0.30795456, "volume": 55734.0}, {"date": "2019-05-21", "close": 0.29833098, "volume": 56265.0}, {"date": "2019-05-22", "close": 0.30314277, "volume": 8197.0}, {"date": "2019-05-23", "close": 0.31757814, "volume": 3117.0}, {"date": "2019-05-27", "close": 0.3368253, "volume": 2969.0}, {"date": "2019-05-28", "close": 0.34644888, "volume": 5196.0}, {"date": "2019-05-29", "close": 0.31757814, "volume": 33771.0}, {"date": "2019-05-30", "close": 0.30314277, "volume": 15587.0}, {"date": "2019-06-03", "close": 0.31276635, "volume": 5196.0}, {"date": "2019-06-04", "close": 0.31757814, "volume": 5417.0}, {"date": "2019-06-06", "close": 0.31757814, "volume": 10793.0}, {"date": "2019-06-07", "close": 0.2887074, "volume": 332233.0}, {"date": "2019-06-11", "close": 0.27908382, "volume": 72351.0}, {"date": "2019-06-12", "close": 0.27908382, "volume": 23120.0}, {"date": "2019-06-13", "close": 0.2887074, "volume": 95370.0}, {"date": "2019-06-14", "close": 0.2887074, "volume": 19533.0}, {"date": "2019-06-17", "close": 0.27908382, "volume": 21738.0}, {"date": "2019-06-18", "close": 0.27908382, "volume": 28875.0}, {"date": "2019-06-20", "close": 0.28389561, "volume": 73806.0}, {"date": "2019-06-21", "close": 0.28389561, "volume": 4336.0}, {"date": "2019-06-24", "close": 0.28389561, "volume": 48866.0}, {"date": "2019-06-25", "close": 0.27908382, "volume": 520.0}, {"date": "2019-06-26", "close": 0.2887074, "volume": 360728.0}, {"date": "2019-06-28", "close": 0.2887074, "volume": 1831.0}, {"date": "2019-07-01", "close": 0.27427203, "volume": 37419.0}, {"date": "2019-07-02", "close": 0.26946024, "volume": 4501.0}, {"date": "2019-07-03", "close": 0.31276635, "volume": 66736.0}, {"date": "2019-07-04", "close": 0.3368253, "volume": 24940.0}, {"date": "2019-07-05", "close": 0.34644888, "volume": 17793.0}, {"date": "2019-07-09", "close": 0.34644888, "volume": 1455.0}, {"date": "2019-07-10", "close": 0.3368253, "volume": 29925.0}, {"date": "2019-07-12", "close": 0.34163709, "volume": 1039.0}, {"date": "2019-07-16", "close": 0.31276635, "volume": 208.0}, {"date": "2019-07-17", "close": 0.30795456, "volume": 54865.0}, {"date": "2019-07-18", "close": 0.30795456, "volume": 44892.0}, {"date": "2019-07-22", "close": 0.29833098, "volume": 1913.0}, {"date": "2019-07-23", "close": 0.29833098, "volume": 1559.0}, {"date": "2019-07-24", "close": 0.29351919, "volume": 4208.0}, {"date": "2019-07-25", "close": 0.2887074, "volume": 27918.0}, {"date": "2019-07-26", "close": 0.31757814, "volume": 1792.0}, {"date": "2019-07-29", "close": 0.34644888, "volume": 34508.0}, {"date": "2019-07-30", "close": 0.31757814, "volume": 4468.0}, {"date": "2019-08-05", "close": 0.3368253, "volume": 41565.0}, {"date": "2019-08-06", "close": 0.32238993, "volume": 39326.0}, {"date": "2019-08-07", "close": 0.32720172, "volume": 10391.0}, {"date": "2019-08-13", "close": 0.3368253, "volume": 20333.0}, {"date": "2019-08-14", "close": 0.34644888, "volume": 31847.0}, {"date": "2019-08-15", "close": 0.32720172, "volume": 15523.0}, {"date": "2019-08-19", "close": 0.32720172, "volume": 22313.0}, {"date": "2019-08-21", "close": 0.3368253, "volume": 24991.0}, {"date": "2019-08-22", "close": 0.3368253, "volume": 987.0}, {"date": "2019-08-23", "close": 0.3368253, "volume": 31173.0}, {"date": "2019-08-28", "close": 0.31757814, "volume": 4068.0}, {"date": "2019-08-29", "close": 0.31757814, "volume": 11508.0}, {"date": "2019-08-30", "close": 0.31757814, "volume": 2286.0}, {"date": "2019-09-02", "close": 0.31276635, "volume": 11517.0}, {"date": "2019-09-04", "close": 0.31757814, "volume": 38216.0}, {"date": "2019-09-05", "close": 0.29833098, "volume": 1765.0}, {"date": "2019-09-09", "close": 0.29351919, "volume": 13508.0}, {"date": "2019-09-10", "close": 0.30314277, "volume": 17041.0}, {"date": "2019-09-11", "close": 0.29833098, "volume": 19016.0}, {"date": "2019-09-13", "close": 0.29833098, "volume": 23514.0}, {"date": "2019-09-16", "close": 0.29833098, "volume": 4156.0}, {"date": "2019-09-17", "close": 0.26946024, "volume": 53364.0}, {"date": "2019-09-18", "close": 0.27908382, "volume": 6200.0}, {"date": "2019-09-19", "close": 0.28389561, "volume": 32588.0}, {"date": "2019-09-20", "close": 0.27427203, "volume": 67284.0}, {"date": "2019-09-24", "close": 0.28389561, "volume": 1566.0}, {"date": "2019-09-30", "close": 0.30795456, "volume": 2250.0}, {"date": "2019-10-02", "close": 0.2887074, "volume": 150.0}, {"date": "2019-10-03", "close": 0.2887074, "volume": 176.0}, {"date": "2019-10-09", "close": 0.2887074, "volume": 8507.0}, {"date": "2019-10-10", "close": 0.27908382, "volume": 25280.0}, {"date": "2019-10-14", "close": 0.27908382, "volume": 977.0}, {"date": "2019-10-15", "close": 0.27908382, "volume": 18833.0}, {"date": "2019-10-16", "close": 0.27908382, "volume": 451.0}, {"date": "2019-10-18", "close": 0.2887074, "volume": 20610.0}, {"date": "2019-10-21", "close": 0.2887074, "volume": 1351.0}, {"date": "2019-10-23", "close": 0.33201351, "volume": 1094.0}, {"date": "2019-10-25", "close": 0.3368253, "volume": 40111.0}, {"date": "2019-10-28", "close": 0.3368253, "volume": 8547.0}, {"date": "2019-10-29", "close": 0.3368253, "volume": 76554.0}, {"date": "2019-10-30", "close": 0.32238993, "volume": 47799.0}, {"date": "2019-10-31", "close": 0.32238993, "volume": 9872.0}, {"date": "2019-11-06", "close": 0.29833098, "volume": 19104.0}, {"date": "2019-11-11", "close": 0.30795456, "volume": 1766.0}, {"date": "2019-11-12", "close": 0.32720172, "volume": 20348.0}, {"date": "2019-11-13", "close": 0.33201351, "volume": 23900.0}, {"date": "2019-11-14", "close": 0.30314277, "volume": 1291.0}, {"date": "2019-11-15", "close": 0.32720172, "volume": 12645.0}, {"date": "2019-11-19", "close": 0.31757814, "volume": 18824.0}, {"date": "2019-11-20", "close": 0.32720172, "volume": 92191.0}, {"date": "2019-11-26", "close": 0.30795456, "volume": 2761.0}, {"date": "2019-11-28", "close": 0.30795456, "volume": 4156.0}, {"date": "2019-12-02", "close": 0.30795456, "volume": 20755.0}, {"date": "2019-12-04", "close": 0.32238993, "volume": 1683.0}, {"date": "2019-12-05", "close": 0.30795456, "volume": 1257.0}, {"date": "2019-12-09", "close": 0.31757814, "volume": 15587.0}, {"date": "2019-12-10", "close": 0.30314277, "volume": 14194.0}, {"date": "2019-12-11", "close": 0.30314277, "volume": 6694.0}, {"date": "2019-12-16", "close": 0.30314277, "volume": 26179.0}, {"date": "2019-12-17", "close": 0.30795456, "volume": 14548.0}, {"date": "2019-12-18", "close": 0.30795456, "volume": 3117.0}, {"date": "2019-12-20", "close": 0.33201351, "volume": 54798.0}, {"date": "2019-12-23", "close": 0.32720172, "volume": 32732.0}, {"date": "2019-12-30", "close": 0.3368253, "volume": 89076.0}, {"date": "2020-01-03", "close": 0.36569604, "volume": 83129.0}, {"date": "2020-01-06", "close": 0.3368253, "volume": 103911.0}, {"date": "2020-01-07", "close": 0.3368253, "volume": 89677.0}, {"date": "2020-01-08", "close": 0.3368253, "volume": 24540.0}, {"date": "2020-01-09", "close": 0.31276635, "volume": 779.0}, {"date": "2020-01-10", "close": 0.32238993, "volume": 779.0}, {"date": "2020-01-14", "close": 0.32238993, "volume": 14030.0}, {"date": "2020-01-15", "close": 0.32238993, "volume": 413438.0}, {"date": "2020-01-16", "close": 0.32720172, "volume": 37028.0}, {"date": "2020-01-17", "close": 0.32238993, "volume": 9984.0}, {"date": "2020-01-21", "close": 0.32720172, "volume": 5339.0}, {"date": "2020-01-22", "close": 0.32720172, "volume": 1964.0}, {"date": "2020-01-23", "close": 0.3368253, "volume": 8689.0}, {"date": "2020-01-24", "close": 0.33201351, "volume": 1688.0}, {"date": "2020-01-28", "close": 0.32720172, "volume": 108176.0}, {"date": "2020-01-29", "close": 0.36088425, "volume": 169677.0}, {"date": "2020-01-30", "close": 0.39456678, "volume": 468286.0}, {"date": "2020-01-31", "close": 0.41862573, "volume": 180804.0}, {"date": "2020-02-03", "close": 0.47155542, "volume": 1032618.0}, {"date": "2020-02-04", "close": 0.63996807, "volume": 2639692.0}, {"date": "2020-02-05", "close": 0.58703838, "volume": 1658894.0}, {"date": "2020-02-06", "close": 0.59666196, "volume": 442821.0}, {"date": "2020-02-07", "close": 0.5774148, "volume": 299488.0}, {"date": "2020-02-10", "close": 0.5292969, "volume": 522919.0}, {"date": "2020-02-11", "close": 0.5774148, "volume": 446639.0}, {"date": "2020-02-12", "close": 0.55816764, "volume": 58425.0}, {"date": "2020-02-13", "close": 0.59185017, "volume": 192019.0}, {"date": "2020-02-14", "close": 0.58703838, "volume": 139914.0}, {"date": "2020-02-17", "close": 0.61109733, "volume": 176570.0}, {"date": "2020-02-18", "close": 0.58703838, "volume": 200077.0}, {"date": "2020-02-19", "close": 0.58222659, "volume": 250813.0}, {"date": "2020-02-20", "close": 0.58222659, "volume": 142649.0}, {"date": "2020-02-21", "close": 0.64477986, "volume": 373163.0}, {"date": "2020-02-24", "close": 0.53892048, "volume": 460313.0}, {"date": "2020-02-25", "close": 0.48599079, "volume": 388070.0}, {"date": "2020-02-26", "close": 0.4330611, "volume": 367140.0}, {"date": "2020-02-27", "close": 0.42824931, "volume": 201180.0}, {"date": "2020-02-28", "close": 0.40900215, "volume": 262461.0}, {"date": "2020-03-02", "close": 0.41381394, "volume": 283859.0}, {"date": "2020-03-03", "close": 0.47155542, "volume": 84516.0}, {"date": "2020-03-04", "close": 0.46193184, "volume": 15278.0}, {"date": "2020-03-05", "close": 0.49080258, "volume": 124075.0}, {"date": "2020-03-06", "close": 0.44749647, "volume": 51733.0}, {"date": "2020-03-09", "close": 0.46193184, "volume": 104636.0}, {"date": "2020-03-10", "close": 0.44749647, "volume": 106817.0}, {"date": "2020-03-11", "close": 0.50042616, "volume": 140986.0}, {"date": "2020-03-12", "close": 0.481179, "volume": 299822.0}, {"date": "2020-03-13", "close": 0.481179, "volume": 59715.0}, {"date": "2020-03-16", "close": 0.43787289, "volume": 115321.0}, {"date": "2020-03-17", "close": 0.41862573, "volume": 159460.0}, {"date": "2020-03-18", "close": 0.40419036, "volume": 55742.0}, {"date": "2020-03-19", "close": 0.42343752, "volume": 44872.0}, {"date": "2020-03-20", "close": 0.481179, "volume": 48467.0}, {"date": "2020-03-23", "close": 0.3849432, "volume": 110146.0}, {"date": "2020-03-24", "close": 0.3849432, "volume": 183134.0}, {"date": "2020-03-25", "close": 0.42343752, "volume": 144190.0}, {"date": "2020-03-26", "close": 0.46193184, "volume": 27155.0}, {"date": "2020-03-27", "close": 0.4330611, "volume": 28477.0}, {"date": "2020-03-30", "close": 0.41862573, "volume": 10085.0}, {"date": "2020-03-31", "close": 0.40419036, "volume": 30656.0}, {"date": "2020-04-01", "close": 0.40419036, "volume": 51956.0}, {"date": "2020-04-03", "close": 0.40900215, "volume": 6509.0}, {"date": "2020-04-06", "close": 0.50042616, "volume": 120720.0}, {"date": "2020-04-07", "close": 0.50042616, "volume": 85696.0}, {"date": "2020-04-08", "close": 0.48599079, "volume": 20003.0}, {"date": "2020-04-09", "close": 0.51967332, "volume": 52020.0}, {"date": "2020-04-14", "close": 0.5292969, "volume": 52801.0}, {"date": "2020-04-15", "close": 0.5292969, "volume": 231314.0}, {"date": "2020-04-16", "close": 0.48599079, "volume": 36195.0}, {"date": "2020-04-17", "close": 0.62072091, "volume": 517400.0}, {"date": "2020-04-20", "close": 0.6736506, "volume": 656802.0}, {"date": "2020-04-21", "close": 0.63515628, "volume": 190732.0}, {"date": "2020-04-22", "close": 0.61109733, "volume": 95338.0}, {"date": "2020-04-23", "close": 0.66402702, "volume": 165050.0}, {"date": "2020-04-24", "close": 0.66883881, "volume": 80675.0}, {"date": "2020-04-27", "close": 0.65440344, "volume": 111238.0}, {"date": "2020-04-28", "close": 0.63996807, "volume": 90493.0}, {"date": "2020-04-29", "close": 0.74582745, "volume": 510455.0}, {"date": "2020-04-30", "close": 0.83725146, "volume": 662041.0}, {"date": "2020-05-01", "close": 0.7698864, "volume": 290348.0}, {"date": "2020-05-04", "close": 0.7217685, "volume": 136417.0}, {"date": "2020-05-05", "close": 0.75063924, "volume": 127242.0}, {"date": "2020-05-06", "close": 0.82762788, "volume": 230812.0}, {"date": "2020-05-07", "close": 0.78913356, "volume": 184202.0}, {"date": "2020-05-08", "close": 0.89499294, "volume": 430981.0}, {"date": "2020-05-11", "close": 0.88536936, "volume": 462666.0}, {"date": "2020-05-12", "close": 0.84687504, "volume": 186992.0}, {"date": "2020-05-13", "close": 0.83725146, "volume": 133691.0}, {"date": "2020-05-14", "close": 0.76026282, "volume": 414251.0}, {"date": "2020-05-15", "close": 0.7698864, "volume": 66913.0}, {"date": "2020-05-18", "close": 0.79394535, "volume": 57299.0}, {"date": "2020-05-19", "close": 0.82762788, "volume": 46739.0}, {"date": "2020-05-20", "close": 0.80356893, "volume": 23127.0}, {"date": "2020-05-21", "close": 0.75545103, "volume": 113432.0}, {"date": "2020-05-22", "close": 0.71214492, "volume": 211188.0}, {"date": "2020-05-25", "close": 0.68327418, "volume": 368678.0}, {"date": "2020-05-26", "close": 0.74101566, "volume": 214494.0}, {"date": "2020-05-27", "close": 0.73620387, "volume": 74612.0}, {"date": "2020-05-28", "close": 0.7217685, "volume": 58127.0}, {"date": "2020-05-29", "close": 0.68808597, "volume": 120210.0}, {"date": "2020-06-01", "close": 0.65440344, "volume": 149927.0}, {"date": "2020-06-02", "close": 0.77950998, "volume": 337253.0}, {"date": "2020-06-03", "close": 0.81319251, "volume": 230771.0}, {"date": "2020-06-04", "close": 0.82762788, "volume": 91025.0}, {"date": "2020-06-05", "close": 0.8180043, "volume": 79614.0}, {"date": "2020-06-09", "close": 0.79394535, "volume": 302266.0}, {"date": "2020-06-10", "close": 0.80356893, "volume": 128539.0}, {"date": "2020-06-11", "close": 0.79875714, "volume": 150455.0}, {"date": "2020-06-12", "close": 0.73620387, "volume": 250129.0}, {"date": "2020-06-15", "close": 0.70252134, "volume": 134309.0}, {"date": "2020-06-16", "close": 0.7217685, "volume": 48343.0}, {"date": "2020-06-17", "close": 0.75063924, "volume": 77631.0}, {"date": "2020-06-18", "close": 0.71695671, "volume": 87592.0}, {"date": "2020-06-19", "close": 0.7217685, "volume": 26130.0}, {"date": "2020-06-22", "close": 0.7217685, "volume": 51095.0}, {"date": "2020-06-23", "close": 0.72658029, "volume": 81004.0}, {"date": "2020-06-24", "close": 0.74101566, "volume": 29883.0}, {"date": "2020-06-25", "close": 0.70733313, "volume": 79729.0}, {"date": "2020-06-26", "close": 0.73620387, "volume": 30277.0}, {"date": "2020-06-29", "close": 0.69289776, "volume": 59974.0}, {"date": "2020-06-30", "close": 0.71695671, "volume": 59885.0}, {"date": "2020-07-01", "close": 0.71695671, "volume": 52368.0}, {"date": "2020-07-02", "close": 0.78432177, "volume": 130206.0}, {"date": "2020-07-03", "close": 1.09708812, "volume": 1077369.0}, {"date": "2020-07-06", "close": 1.03453485, "volume": 1177295.0}, {"date": "2020-07-07", "close": 0.97198158, "volume": 196521.0}, {"date": "2020-07-08", "close": 0.92867547, "volume": 176392.0}, {"date": "2020-07-09", "close": 0.99604053, "volume": 168992.0}, {"date": "2020-07-10", "close": 0.98160516, "volume": 62677.0}, {"date": "2020-07-13", "close": 1.11152349, "volume": 274685.0}, {"date": "2020-07-14", "close": 1.03934664, "volume": 139449.0}, {"date": "2020-07-15", "close": 1.00085232, "volume": 93991.0}, {"date": "2020-07-16", "close": 1.02491127, "volume": 55301.0}, {"date": "2020-07-17", "close": 1.22219466, "volume": 536928.0}, {"date": "2020-07-20", "close": 1.23181824, "volume": 248246.0}, {"date": "2020-07-21", "close": 1.40504268, "volume": 382821.0}, {"date": "2020-07-22", "close": 1.27993614, "volume": 290633.0}, {"date": "2020-07-23", "close": 1.31843046, "volume": 211462.0}, {"date": "2020-07-24", "close": 1.23181824, "volume": 223591.0}, {"date": "2020-07-27", "close": 1.2029475, "volume": 142477.0}, {"date": "2020-07-28", "close": 1.21257108, "volume": 87023.0}, {"date": "2020-07-29", "close": 1.3473012, "volume": 843041.0}, {"date": "2020-07-30", "close": 1.28474793, "volume": 150570.0}, {"date": "2020-07-31", "close": 1.32324225, "volume": 193607.0}, {"date": "2020-08-03", "close": 1.43872521, "volume": 511950.0}, {"date": "2020-08-04", "close": 1.443537, "volume": 408946.0}, {"date": "2020-08-05", "close": 1.45316058, "volume": 216988.0}, {"date": "2020-08-06", "close": 1.443537, "volume": 70809.0}, {"date": "2020-08-07", "close": 1.42428984, "volume": 166574.0}, {"date": "2020-08-10", "close": 1.3954191, "volume": 130078.0}, {"date": "2020-08-11", "close": 1.27512435, "volume": 194236.0}, {"date": "2020-08-12", "close": 1.2510654, "volume": 720836.0}, {"date": "2020-08-13", "close": 1.26068898, "volume": 40677.0}, {"date": "2020-08-14", "close": 1.28474793, "volume": 111107.0}, {"date": "2020-08-17", "close": 1.29437151, "volume": 127764.0}, {"date": "2020-08-18", "close": 1.27031256, "volume": 135839.0}, {"date": "2020-08-19", "close": 1.24144182, "volume": 94407.0}, {"date": "2020-08-20", "close": 1.22700645, "volume": 89829.0}, {"date": "2020-08-21", "close": 1.2029475, "volume": 72933.0}, {"date": "2020-08-24", "close": 1.21257108, "volume": 139020.0}, {"date": "2020-08-25", "close": 1.17407676, "volume": 83087.0}, {"date": "2020-08-26", "close": 1.16445318, "volume": 110780.0}, {"date": "2020-08-27", "close": 1.2029475, "volume": 58690.0}, {"date": "2020-08-28", "close": 1.2510654, "volume": 514156.0}, {"date": "2020-08-31", "close": 1.25587719, "volume": 235020.0}, {"date": "2020-09-01", "close": 1.21738287, "volume": 47569.0}, {"date": "2020-09-02", "close": 1.23663003, "volume": 97427.0}, {"date": "2020-09-03", "close": 1.16445318, "volume": 143708.0}, {"date": "2020-09-04", "close": 1.16445318, "volume": 110663.0}, {"date": "2020-09-07", "close": 1.14520602, "volume": 103879.0}, {"date": "2020-09-08", "close": 1.12595886, "volume": 97181.0}, {"date": "2020-09-09", "close": 1.08746454, "volume": 134812.0}, {"date": "2020-09-10", "close": 1.04897022, "volume": 188645.0}, {"date": "2020-09-11", "close": 1.00566411, "volume": 319607.0}, {"date": "2020-09-14", "close": 0.97198158, "volume": 187339.0}, {"date": "2020-09-15", "close": 1.03934664, "volume": 127915.0}, {"date": "2020-09-16", "close": 1.09708812, "volume": 119257.0}, {"date": "2020-09-17", "close": 1.07302917, "volume": 125321.0}, {"date": "2020-09-18", "close": 1.05378201, "volume": 29565.0}, {"date": "2020-09-21", "close": 1.02009948, "volume": 70381.0}, {"date": "2020-09-22", "close": 0.98160516, "volume": 26831.0}, {"date": "2020-09-23", "close": 1.1067117, "volume": 183681.0}, {"date": "2020-09-24", "close": 1.11152349, "volume": 118164.0}, {"date": "2020-09-25", "close": 1.1067117, "volume": 50943.0}, {"date": "2020-09-28", "close": 1.13558244, "volume": 118849.0}, {"date": "2020-09-29", "close": 1.13558244, "volume": 105894.0}, {"date": "2020-09-30", "close": 1.16445318, "volume": 93619.0}, {"date": "2020-10-01", "close": 1.12114707, "volume": 63658.0}, {"date": "2020-10-02", "close": 1.15001781, "volume": 187652.0}, {"date": "2020-10-05", "close": 1.18851213, "volume": 46072.0}, {"date": "2020-10-06", "close": 1.23663003, "volume": 131534.0}, {"date": "2020-10-07", "close": 1.28474793, "volume": 252407.0}, {"date": "2020-10-08", "close": 1.21738287, "volume": 194129.0}, {"date": "2020-10-09", "close": 1.22219466, "volume": 46193.0}, {"date": "2020-10-12", "close": 1.21257108, "volume": 132995.0}, {"date": "2020-10-13", "close": 1.2029475, "volume": 114674.0}, {"date": "2020-10-14", "close": 1.22219466, "volume": 225136.0}, {"date": "2020-10-15", "close": 1.18370034, "volume": 364943.0}, {"date": "2020-10-16", "close": 1.17407676, "volume": 150657.0}, {"date": "2020-10-19", "close": 1.1548296, "volume": 108173.0}, {"date": "2020-10-20", "close": 1.13558244, "volume": 163787.0}, {"date": "2020-10-21", "close": 1.17407676, "volume": 42298.0}, {"date": "2020-10-22", "close": 1.17888855, "volume": 40915.0}, {"date": "2020-10-23", "close": 1.16445318, "volume": 31166.0}, {"date": "2020-10-26", "close": 1.1548296, "volume": 42331.0}, {"date": "2020-10-27", "close": 1.09708812, "volume": 153626.0}, {"date": "2020-10-28", "close": 1.14520602, "volume": 24169.0}, {"date": "2020-10-29", "close": 1.09227633, "volume": 68577.0}, {"date": "2020-10-30", "close": 1.07302917, "volume": 13577.0}, {"date": "2020-11-02", "close": 1.05378201, "volume": 58803.0}, {"date": "2020-11-03", "close": 1.07784096, "volume": 12184.0}, {"date": "2020-11-04", "close": 1.12114707, "volume": 70302.0}, {"date": "2020-11-05", "close": 1.13077065, "volume": 47455.0}, {"date": "2020-11-06", "close": 1.17407676, "volume": 25442.0}, {"date": "2020-11-09", "close": 1.21738287, "volume": 77899.0}, {"date": "2020-11-10", "close": 1.1548296, "volume": 39552.0}, {"date": "2020-11-11", "close": 1.21257108, "volume": 30578.0}, {"date": "2020-11-12", "close": 1.2029475, "volume": 61505.0}, {"date": "2020-11-13", "close": 1.16445318, "volume": 53846.0}, {"date": "2020-11-17", "close": 1.17888855, "volume": 33441.0}, {"date": "2020-11-18", "close": 1.12114707, "volume": 149005.0}, {"date": "2020-11-19", "close": 1.11152349, "volume": 85830.0}, {"date": "2020-11-20", "close": 1.11152349, "volume": 156671.0}, {"date": "2020-11-23", "close": 1.06821738, "volume": 23195.0}, {"date": "2020-11-24", "close": 1.1067117, "volume": 38489.0}, {"date": "2020-11-25", "close": 1.09708812, "volume": 49556.0}, {"date": "2020-11-26", "close": 1.10189991, "volume": 316184.0}, {"date": "2020-11-27", "close": 1.1067117, "volume": 29751.0}, {"date": "2020-11-30", "close": 1.12114707, "volume": 36238.0}, {"date": "2020-12-01", "close": 1.12595886, "volume": 26369.0}, {"date": "2020-12-02", "close": 1.11633528, "volume": 25456.0}, {"date": "2020-12-03", "close": 1.11633528, "volume": 35650.0}, {"date": "2020-12-04", "close": 1.13077065, "volume": 45638.0}, {"date": "2020-12-07", "close": 1.12595886, "volume": 110119.0}, {"date": "2020-12-08", "close": 1.11633528, "volume": 47044.0}, {"date": "2020-12-09", "close": 1.14039423, "volume": 101613.0}, {"date": "2020-12-10", "close": 1.08746454, "volume": 64245.0}, {"date": "2020-12-11", "close": 1.13558244, "volume": 80899.0}, {"date": "2020-12-14", "close": 1.1067117, "volume": 22805.0}, {"date": "2020-12-15", "close": 1.09708812, "volume": 42538.0}, {"date": "2020-12-16", "close": 1.1067117, "volume": 23196.0}, {"date": "2020-12-17", "close": 1.08265275, "volume": 54212.0}, {"date": "2020-12-18", "close": 1.07784096, "volume": 28397.0}, {"date": "2020-12-21", "close": 1.06821738, "volume": 25675.0}, {"date": "2020-12-22", "close": 1.07302917, "volume": 64044.0}, {"date": "2020-12-23", "close": 1.06340559, "volume": 11197.0}, {"date": "2020-12-24", "close": 1.1067117, "volume": 19159.0}, {"date": "2020-12-29", "close": 1.12595886, "volume": 83694.0}, {"date": "2020-12-30", "close": 1.13558244, "volume": 34294.0}, {"date": "2020-12-31", "close": 1.11633528, "volume": 28323.0}, {"date": "2021-01-04", "close": 1.09227633, "volume": 31082.0}, {"date": "2021-01-05", "close": 1.11633528, "volume": 39240.0}, {"date": "2021-01-06", "close": 1.1548296, "volume": 107030.0}, {"date": "2021-01-07", "close": 1.18851213, "volume": 169994.0}, {"date": "2021-01-08", "close": 1.27031256, "volume": 257758.0}, {"date": "2021-01-11", "close": 1.2029475, "volume": 105230.0}, {"date": "2021-01-12", "close": 1.23663003, "volume": 40503.0}, {"date": "2021-01-13", "close": 1.2029475, "volume": 16836.0}, {"date": "2021-01-14", "close": 1.2029475, "volume": 34262.0}, {"date": "2021-01-15", "close": 1.17407676, "volume": 52889.0}, {"date": "2021-01-18", "close": 1.14039423, "volume": 53775.0}, {"date": "2021-01-19", "close": 1.2029475, "volume": 28337.0}, {"date": "2021-01-20", "close": 1.14520602, "volume": 64496.0}, {"date": "2021-01-21", "close": 1.14520602, "volume": 38080.0}, {"date": "2021-01-22", "close": 1.12114707, "volume": 43576.0}, {"date": "2021-01-25", "close": 1.09227633, "volume": 64443.0}, {"date": "2021-01-27", "close": 1.11633528, "volume": 59932.0}, {"date": "2021-01-28", "close": 1.08265275, "volume": 72908.0}, {"date": "2021-02-01", "close": 0.85649862, "volume": 735420.0}, {"date": "2021-02-02", "close": 0.82281609, "volume": 195191.0}, {"date": "2021-02-03", "close": 0.8661222, "volume": 441374.0}, {"date": "2021-02-04", "close": 0.85649862, "volume": 157515.0}, {"date": "2021-02-05", "close": 0.8661222, "volume": 57564.0}, {"date": "2021-02-08", "close": 0.8661222, "volume": 153803.0}, {"date": "2021-02-09", "close": 0.79875714, "volume": 320608.0}, {"date": "2021-02-10", "close": 0.78913356, "volume": 639101.0}, {"date": "2021-02-11", "close": 0.77950998, "volume": 110805.0}, {"date": "2021-02-12", "close": 0.7698864, "volume": 67362.0}, {"date": "2021-02-15", "close": 0.77469819, "volume": 154276.0}, {"date": "2021-02-16", "close": 0.78432177, "volume": 81896.0}, {"date": "2021-02-17", "close": 0.80838072, "volume": 27597.0}, {"date": "2021-02-18", "close": 0.84206325, "volume": 107592.0}, {"date": "2021-02-19", "close": 0.81319251, "volume": 79602.0}, {"date": "2021-02-22", "close": 0.80838072, "volume": 56973.0}, {"date": "2021-02-23", "close": 0.8180043, "volume": 71894.0}, {"date": "2021-02-24", "close": 0.79394535, "volume": 45871.0}, {"date": "2021-02-25", "close": 0.8180043, "volume": 29138.0}, {"date": "2021-02-26", "close": 0.77950998, "volume": 80997.0}, {"date": "2021-03-01", "close": 0.7698864, "volume": 75436.0}, {"date": "2021-03-02", "close": 0.78913356, "volume": 66441.0}, {"date": "2021-03-03", "close": 0.78913356, "volume": 13653.0}, {"date": "2021-03-04", "close": 0.73620387, "volume": 191868.0}, {"date": "2021-03-05", "close": 0.70252134, "volume": 93133.0}, {"date": "2021-03-08", "close": 0.71695671, "volume": 43305.0}, {"date": "2021-03-09", "close": 0.71214492, "volume": 163115.0}, {"date": "2021-03-10", "close": 0.73139208, "volume": 31007.0}, {"date": "2021-03-11", "close": 0.70733313, "volume": 33067.0}, {"date": "2021-03-12", "close": 0.73139208, "volume": 56048.0}, {"date": "2021-03-15", "close": 0.77950998, "volume": 82361.0}, {"date": "2021-03-16", "close": 0.77469819, "volume": 36022.0}, {"date": "2021-03-17", "close": 0.82281609, "volume": 24950.0}, {"date": "2021-03-18", "close": 0.8180043, "volume": 14958.0}, {"date": "2021-03-19", "close": 0.81319251, "volume": 30653.0}, {"date": "2021-03-22", "close": 0.8180043, "volume": 82830.0}, {"date": "2021-03-23", "close": 0.82762788, "volume": 29179.0}, {"date": "2021-03-24", "close": 0.79875714, "volume": 71631.0}, {"date": "2021-03-25", "close": 0.82281609, "volume": 21417.0}, {"date": "2021-03-26", "close": 0.84206325, "volume": 42894.0}, {"date": "2021-03-29", "close": 0.89980473, "volume": 232225.0}, {"date": "2021-03-30", "close": 0.89499294, "volume": 191974.0}, {"date": "2021-03-31", "close": 0.962358, "volume": 99404.0}, {"date": "2021-04-01", "close": 1.04897022, "volume": 161512.0}, {"date": "2021-04-06", "close": 1.13558244, "volume": 235723.0}, {"date": "2021-04-07", "close": 1.13077065, "volume": 143357.0}, {"date": "2021-04-08", "close": 1.118259996, "volume": 52892.0}, {"date": "2021-04-09", "close": 1.11152349, "volume": 77268.0}, {"date": "2021-04-12", "close": 1.08746454, "volume": 63785.0}, {"date": "2021-04-13", "close": 1.11152349, "volume": 13930.0}, {"date": "2021-04-14", "close": 1.08265275, "volume": 48633.0}, {"date": "2021-04-15", "close": 1.00566411, "volume": 88588.0}, {"date": "2021-04-16", "close": 0.95754621, "volume": 129729.0}, {"date": "2021-04-19", "close": 0.98160516, "volume": 45905.0}, {"date": "2021-04-20", "close": 1.02009948, "volume": 3586.0}, {"date": "2021-04-21", "close": 0.98641695, "volume": 39268.0}, {"date": "2021-04-22", "close": 0.98641695, "volume": 21485.0}, {"date": "2021-04-23", "close": 0.97198158, "volume": 41236.0}, {"date": "2021-04-26", "close": 0.97198158, "volume": 1307.0}, {"date": "2021-04-27", "close": 0.962358, "volume": 42813.0}, {"date": "2021-04-28", "close": 0.962358, "volume": 15593.0}, {"date": "2021-04-29", "close": 0.92386368, "volume": 10708.0}, {"date": "2021-04-30", "close": 0.92867547, "volume": 17585.0}, {"date": "2021-05-03", "close": 0.92867547, "volume": 83308.0}, {"date": "2021-05-04", "close": 0.87574578, "volume": 105781.0}, {"date": "2021-05-05", "close": 0.8661222, "volume": 14126.0}, {"date": "2021-05-06", "close": 0.85649862, "volume": 26453.0}, {"date": "2021-05-07", "close": 0.79394535, "volume": 34932.0}, {"date": "2021-05-10", "close": 0.79875714, "volume": 49016.0}, {"date": "2021-05-11", "close": 0.7698864, "volume": 244470.0}, {"date": "2021-05-12", "close": 0.7698864, "volume": 35077.0}, {"date": "2021-05-13", "close": 0.78913356, "volume": 54564.0}, {"date": "2021-05-14", "close": 0.80838072, "volume": 44063.0}, {"date": "2021-05-17", "close": 0.78913356, "volume": 2105.0}, {"date": "2021-05-18", "close": 0.78913356, "volume": 16038.0}, {"date": "2021-05-19", "close": 0.78913356, "volume": 53764.0}, {"date": "2021-05-20", "close": 0.92867547, "volume": 77462.0}, {"date": "2021-05-21", "close": 0.8661222, "volume": 15583.0}, {"date": "2021-05-24", "close": 0.89499294, "volume": 18520.0}, {"date": "2021-05-25", "close": 0.8661222, "volume": 11926.0}, {"date": "2021-05-26", "close": 0.8661222, "volume": 4496.0}, {"date": "2021-05-27", "close": 0.90461652, "volume": 44956.0}, {"date": "2021-05-28", "close": 0.93829905, "volume": 13871.0}, {"date": "2021-05-31", "close": 0.89980473, "volume": 39112.0}, {"date": "2021-06-01", "close": 0.92386368, "volume": 42882.0}, {"date": "2021-06-02", "close": 0.962358, "volume": 76828.0}, {"date": "2021-06-03", "close": 0.94792263, "volume": 3450.0}, {"date": "2021-06-04", "close": 0.92386368, "volume": 31865.0}, {"date": "2021-06-07", "close": 0.9142401, "volume": 27210.0}, {"date": "2021-06-08", "close": 0.93348726, "volume": 1112.0}, {"date": "2021-06-09", "close": 0.92867547, "volume": 43880.0}, {"date": "2021-06-10", "close": 0.930600186, "volume": 29663.0}, {"date": "2021-06-11", "close": 0.89499294, "volume": 49776.0}, {"date": "2021-06-15", "close": 0.85649862, "volume": 81426.0}, {"date": "2021-06-16", "close": 0.8661222, "volume": 3660.0}, {"date": "2021-06-17", "close": 0.8661222, "volume": 5978.0}, {"date": "2021-06-18", "close": 0.83725146, "volume": 63076.0}, {"date": "2021-06-21", "close": 0.85168683, "volume": 36870.0}, {"date": "2021-06-22", "close": 0.89980473, "volume": 10834.0}, {"date": "2021-06-23", "close": 0.90942831, "volume": 21473.0}, {"date": "2021-06-24", "close": 0.90461652, "volume": 17429.0}, {"date": "2021-06-25", "close": 0.84687504, "volume": 38599.0}, {"date": "2021-06-28", "close": 0.84206325, "volume": 33607.0}, {"date": "2021-06-29", "close": 0.80838072, "volume": 71971.0}, {"date": "2021-06-30", "close": 0.79875714, "volume": 107140.0}, {"date": "2021-07-01", "close": 0.80838072, "volume": 11014.0}, {"date": "2021-07-02", "close": 0.80356893, "volume": 13804.0}, {"date": "2021-07-05", "close": 0.80838072, "volume": 6939.0}, {"date": "2021-07-06", "close": 0.8180043, "volume": 9885.0}, {"date": "2021-07-07", "close": 0.8180043, "volume": 2391.0}, {"date": "2021-07-08", "close": 0.86131041, "volume": 7174.0}, {"date": "2021-07-09", "close": 0.86131041, "volume": 13691.0}, {"date": "2021-07-12", "close": 0.87093399, "volume": 8608.0}, {"date": "2021-07-13", "close": 0.8661222, "volume": 4066.0}, {"date": "2021-07-14", "close": 0.87093399, "volume": 32346.0}, {"date": "2021-07-15", "close": 0.87574578, "volume": 9568.0}, {"date": "2021-07-16", "close": 0.83243967, "volume": 60838.0}, {"date": "2021-07-19", "close": 0.82762788, "volume": 21928.0}, {"date": "2021-07-20", "close": 0.88055757, "volume": 32352.0}, {"date": "2021-07-21", "close": 0.8661222, "volume": 14740.0}, {"date": "2021-07-22", "close": 0.84687504, "volume": 5896.0}, {"date": "2021-07-23", "close": 0.80838072, "volume": 72267.0}, {"date": "2021-07-26", "close": 0.78913356, "volume": 43953.0}, {"date": "2021-07-27", "close": 0.82762788, "volume": 109223.0}, {"date": "2021-07-28", "close": 0.82762788, "volume": 39073.0}, {"date": "2021-07-29", "close": 0.75545103, "volume": 346438.0}, {"date": "2021-07-30", "close": 0.6736506, "volume": 250410.0}, {"date": "2021-08-02", "close": 0.66883881, "volume": 124435.0}, {"date": "2021-08-03", "close": 0.66883881, "volume": 16881.0}, {"date": "2021-08-04", "close": 0.66883881, "volume": 47135.0}, {"date": "2021-08-05", "close": 0.7217685, "volume": 97475.0}, {"date": "2021-08-06", "close": 0.74582745, "volume": 34114.0}, {"date": "2021-08-09", "close": 0.74101566, "volume": 78689.0}, {"date": "2021-08-10", "close": 0.69770955, "volume": 70487.0}, {"date": "2021-08-11", "close": 0.73139208, "volume": 5299.0}, {"date": "2021-08-12", "close": 0.69289776, "volume": 20898.0}, {"date": "2021-08-13", "close": 0.6736506, "volume": 183074.0}, {"date": "2021-08-16", "close": 0.64477986, "volume": 46387.0}, {"date": "2021-08-17", "close": 0.6255327, "volume": 98753.0}, {"date": "2021-08-18", "close": 0.59666196, "volume": 90832.0}, {"date": "2021-08-19", "close": 0.61590912, "volume": 95114.0}, {"date": "2021-08-20", "close": 0.58703838, "volume": 39211.0}, {"date": "2021-08-23", "close": 0.56297943, "volume": 90068.0}, {"date": "2021-08-24", "close": 0.61590912, "volume": 62495.0}, {"date": "2021-08-25", "close": 0.60628554, "volume": 8616.0}, {"date": "2021-08-26", "close": 0.59185017, "volume": 47519.0}, {"date": "2021-08-27", "close": 0.63515628, "volume": 88618.0}, {"date": "2021-08-30", "close": 0.64477986, "volume": 33514.0}, {"date": "2021-08-31", "close": 0.59666196, "volume": 29228.0}, {"date": "2021-09-01", "close": 0.5774148, "volume": 39961.0}, {"date": "2021-09-02", "close": 0.61109733, "volume": 48946.0}, {"date": "2021-09-03", "close": 0.58222659, "volume": 103227.0}, {"date": "2021-09-06", "close": 0.599067855, "volume": 22662.0}, {"date": "2021-09-07", "close": 0.60628554, "volume": 54596.0}, {"date": "2021-09-08", "close": 0.63996807, "volume": 53448.0}, {"date": "2021-09-09", "close": 0.61109733, "volume": 40965.0}, {"date": "2021-09-10", "close": 0.6255327, "volume": 100206.0}, {"date": "2021-09-13", "close": 0.60628554, "volume": 28413.0}, {"date": "2021-09-14", "close": 0.60628554, "volume": 18257.0}, {"date": "2021-09-15", "close": 0.59666196, "volume": 62261.0}, {"date": "2021-09-16", "close": 0.65440344, "volume": 49202.0}, {"date": "2021-09-17", "close": 0.60628554, "volume": 39452.0}, {"date": "2021-09-20", "close": 0.64959165, "volume": 43824.0}, {"date": "2021-09-21", "close": 0.60147375, "volume": 18877.0}, {"date": "2021-09-22", "close": 0.60147375, "volume": 14921.0}, {"date": "2021-09-23", "close": 0.65440344, "volume": 40755.0}, {"date": "2021-09-24", "close": 0.65440344, "volume": 38185.0}, {"date": "2021-09-27", "close": 0.65440344, "volume": 59872.0}, {"date": "2021-09-28", "close": 0.65440344, "volume": 77.0}, {"date": "2021-09-29", "close": 0.6255327, "volume": 6545.0}, {"date": "2021-09-30", "close": 0.6255327, "volume": 8182.0}, {"date": "2021-10-01", "close": 0.60147375, "volume": 52425.0}, {"date": "2021-10-04", "close": 0.6255327, "volume": 17369.0}, {"date": "2021-10-05", "close": 0.60628554, "volume": 5572.0}, {"date": "2021-10-06", "close": 0.6255327, "volume": 12066.0}, {"date": "2021-10-07", "close": 0.64959165, "volume": 2063.0}, {"date": "2021-10-08", "close": 0.60147375, "volume": 9352.0}, {"date": "2021-10-11", "close": 0.60628554, "volume": 2024.0}, {"date": "2021-10-12", "close": 0.59185017, "volume": 55179.0}, {"date": "2021-10-13", "close": 0.58703838, "volume": 29051.0}, {"date": "2021-10-14", "close": 0.6255327, "volume": 8417.0}, {"date": "2021-10-19", "close": 0.6255327, "volume": 112551.0}, {"date": "2021-10-20", "close": 0.6255327, "volume": 102012.0}, {"date": "2021-10-21", "close": 0.59712, "volume": 29937.0}, {"date": "2021-10-25", "close": 0.607072, "volume": 96029.0}, {"date": "2021-10-26", "close": 0.636928, "volume": 904.0}, {"date": "2021-10-27", "close": 0.617024, "volume": 4646.0}, {"date": "2021-10-28", "close": 0.661808, "volume": 84769.0}, {"date": "2021-10-29", "close": 0.59712, "volume": 330336.0}, {"date": "2021-11-01", "close": 0.57224, "volume": 24655.0}, {"date": "2021-11-02", "close": 0.562288, "volume": 39135.0}, {"date": "2021-11-03", "close": 0.54736, "volume": 16299.0}, {"date": "2021-11-04", "close": 0.59712, "volume": 40526.0}, {"date": "2021-11-05", "close": 0.567264, "volume": 9632.0}, {"date": "2021-11-08", "close": 0.58468, "volume": 17967.0}, {"date": "2021-11-09", "close": 0.59712, "volume": 45534.0}, {"date": "2021-11-10", "close": 0.537408, "volume": 125999.0}, {"date": "2021-11-11", "close": 0.527456, "volume": 107874.0}, {"date": "2021-11-12", "close": 0.507552, "volume": 367832.0}, {"date": "2021-11-15", "close": 0.4976, "volume": 290431.0}, {"date": "2021-11-16", "close": 0.492624, "volume": 66825.0}, {"date": "2021-11-17", "close": 0.4976, "volume": 47160.0}, {"date": "2021-11-18", "close": 0.4976, "volume": 75310.0}, {"date": "2021-11-19", "close": 0.487648, "volume": 8849.0}, {"date": "2021-11-22", "close": 0.4976, "volume": 19372.0}, {"date": "2021-11-23", "close": 0.477696, "volume": 95264.0}, {"date": "2021-11-24", "close": 0.47272, "volume": 27708.0}, {"date": "2021-11-25", "close": 0.44784, "volume": 116359.0}, {"date": "2021-11-26", "close": 0.44784, "volume": 104502.0}, {"date": "2021-11-29", "close": 0.417984, "volume": 69557.0}, {"date": "2021-11-30", "close": 0.437888, "volume": 70560.0}, {"date": "2021-12-01", "close": 0.432912, "volume": 10147.0}, {"date": "2021-12-02", "close": 0.42296, "volume": 49652.0}, {"date": "2021-12-03", "close": 0.432912, "volume": 43883.0}, {"date": "2021-12-06", "close": 0.39808, "volume": 237071.0}, {"date": "2021-12-07", "close": 0.39808, "volume": 31042.0}, {"date": "2021-12-08", "close": 0.442864, "volume": 13745.0}, {"date": "2021-12-09", "close": 0.442864, "volume": 30145.0}, {"date": "2021-12-10", "close": 0.413008, "volume": 98712.0}, {"date": "2021-12-13", "close": 0.413008, "volume": 72178.0}, {"date": "2021-12-14", "close": 0.383152, "volume": 142902.0}, {"date": "2021-12-15", "close": 0.358272, "volume": 153636.0}, {"date": "2021-12-16", "close": 0.358272, "volume": 101100.0}, {"date": "2021-12-17", "close": 0.39808, "volume": 27330.0}, {"date": "2021-12-20", "close": 0.388128, "volume": 25160.0}, {"date": "2021-12-21", "close": 0.378176, "volume": 30745.0}, {"date": "2021-12-22", "close": 0.368224, "volume": 39061.0}, {"date": "2021-12-23", "close": 0.388128, "volume": 63581.0}, {"date": "2021-12-24", "close": 0.378176, "volume": 70701.0}, {"date": "2021-12-29", "close": 0.353296, "volume": 153164.0}, {"date": "2021-12-30", "close": 0.378176, "volume": 29900.0}, {"date": "2021-12-31", "close": 0.390616, "volume": 12905.0}, {"date": "2022-01-04", "close": 0.383152, "volume": 61288.0}, {"date": "2022-01-05", "close": 0.3732, "volume": 3962.0}, {"date": "2022-01-06", "close": 0.408032, "volume": 34179.0}, {"date": "2022-01-07", "close": 0.388128, "volume": 42254.0}, {"date": "2022-01-10", "close": 0.39808, "volume": 136110.0}, {"date": "2022-01-11", "close": 0.388128, "volume": 28244.0}, {"date": "2022-01-12", "close": 0.39808, "volume": 33969.0}, {"date": "2022-01-13", "close": 0.378176, "volume": 58576.0}, {"date": "2022-01-14", "close": 0.383152, "volume": 13319.0}, {"date": "2022-01-17", "close": 0.383152, "volume": 44073.0}, {"date": "2022-01-18", "close": 0.383152, "volume": 30341.0}, {"date": "2022-01-19", "close": 0.378176, "volume": 46455.0}, {"date": "2022-01-20", "close": 0.3732, "volume": 39012.0}, {"date": "2022-01-21", "close": 0.368224, "volume": 48522.0}, {"date": "2022-01-24", "close": 0.368224, "volume": 38570.0}, {"date": "2022-01-25", "close": 0.368224, "volume": 169146.0}, {"date": "2022-01-27", "close": 0.363248, "volume": 56396.0}, {"date": "2022-01-28", "close": 0.358272, "volume": 83604.0}, {"date": "2022-01-31", "close": 0.313488, "volume": 241737.0}, {"date": "2022-02-01", "close": 0.325928, "volume": 126159.0}, {"date": "2022-02-02", "close": 0.313488, "volume": 199918.0}, {"date": "2022-02-03", "close": 0.303536, "volume": 219895.0}, {"date": "2022-02-04", "close": 0.29856, "volume": 160794.0}, {"date": "2022-02-07", "close": 0.29856, "volume": 3299.0}, {"date": "2022-02-08", "close": 0.288608, "volume": 71350.0}, {"date": "2022-02-09", "close": 0.288608, "volume": 22824.0}, {"date": "2022-02-10", "close": 0.283632, "volume": 50814.0}, {"date": "2022-02-11", "close": 0.278656, "volume": 100728.0}, {"date": "2022-02-14", "close": 0.208992, "volume": 1728135.0}, {"date": "2022-02-15", "close": 0.233872, "volume": 389289.0}, {"date": "2022-02-16", "close": 0.233872, "volume": 76618.0}, {"date": "2022-02-17", "close": 0.228896, "volume": 71624.0}, {"date": "2022-02-18", "close": 0.218944, "volume": 31588.0}, {"date": "2022-02-21", "close": 0.213968, "volume": 231057.0}, {"date": "2022-02-22", "close": 0.204016, "volume": 311597.0}, {"date": "2022-02-23", "close": 0.208992, "volume": 71884.0}, {"date": "2022-02-24", "close": 0.208992, "volume": 26352.0}, {"date": "2022-02-25", "close": 0.22392, "volume": 274678.0}, {"date": "2022-02-28", "close": 0.233872, "volume": 156640.0}, {"date": "2022-03-01", "close": 0.228896, "volume": 35169.0}, {"date": "2022-03-02", "close": 0.218944, "volume": 6990.0}, {"date": "2022-03-03", "close": 0.2488, "volume": 101638.0}, {"date": "2022-03-04", "close": 0.238848, "volume": 53107.0}, {"date": "2022-03-07", "close": 0.243824, "volume": 91485.0}, {"date": "2022-03-08", "close": 0.253776, "volume": 46052.0}, {"date": "2022-03-09", "close": 0.253776, "volume": 21712.0}, {"date": "2022-03-10", "close": 0.258752, "volume": 98004.0}, {"date": "2022-03-11", "close": 0.268704, "volume": 151425.0}, {"date": "2022-03-14", "close": 0.318464, "volume": 371314.0}, {"date": "2022-03-15", "close": 0.313488, "volume": 155800.0}, {"date": "2022-03-16", "close": 0.313488, "volume": 62251.0}, {"date": "2022-03-17", "close": 0.29856, "volume": 200647.0}, {"date": "2022-03-18", "close": 0.278656, "volume": 164222.0}, {"date": "2022-03-21", "close": 0.313488, "volume": 30208.0}, {"date": "2022-03-22", "close": 0.308512, "volume": 1758.0}, {"date": "2022-03-23", "close": 0.308512, "volume": 59962.0}, {"date": "2022-03-24", "close": 0.313488, "volume": 60938.0}, {"date": "2022-03-25", "close": 0.29856, "volume": 99299.0}, {"date": "2022-03-28", "close": 0.308512, "volume": 38822.0}, {"date": "2022-03-29", "close": 0.3732, "volume": 283312.0}, {"date": "2022-03-30", "close": 0.32344, "volume": 252531.0}, {"date": "2022-03-31", "close": 0.353296, "volume": 91655.0}, {"date": "2022-04-01", "close": 0.358272, "volume": 102685.0}, {"date": "2022-04-04", "close": 0.358272, "volume": 103261.0}, {"date": "2022-04-05", "close": 0.343344, "volume": 36898.0}, {"date": "2022-04-06", "close": 0.34832, "volume": 31499.0}, {"date": "2022-04-07", "close": 0.353296, "volume": 315478.0}, {"date": "2022-04-08", "close": 0.363248, "volume": 73601.0}, {"date": "2022-04-11", "close": 0.358272, "volume": 71951.0}, {"date": "2022-04-12", "close": 0.333392, "volume": 102033.0}, {"date": "2022-04-13", "close": 0.318464, "volume": 18594.0}, {"date": "2022-04-14", "close": 0.313488, "volume": 17959.0}, {"date": "2022-04-19", "close": 0.32344, "volume": 2580.0}, {"date": "2022-04-20", "close": 0.328416, "volume": 5280.0}, {"date": "2022-04-21", "close": 0.313488, "volume": 22777.0}, {"date": "2022-04-22", "close": 0.313488, "volume": 13100.0}, {"date": "2022-04-26", "close": 0.293584, "volume": 102537.0}, {"date": "2022-04-27", "close": 0.288608, "volume": 53515.0}, {"date": "2022-04-29", "close": 0.318464, "volume": 69396.0}, {"date": "2022-05-02", "close": 0.288608, "volume": 68776.0}, {"date": "2022-05-03", "close": 0.293584, "volume": 72738.0}, {"date": "2022-05-04", "close": 0.253776, "volume": 38560.0}, {"date": "2022-05-05", "close": 0.268704, "volume": 9150.0}, {"date": "2022-05-06", "close": 0.303536, "volume": 133693.0}, {"date": "2022-05-09", "close": 0.278656, "volume": 90570.0}, {"date": "2022-05-10", "close": 0.283632, "volume": 22841.0}, {"date": "2022-05-11", "close": 0.303536, "volume": 82477.0}, {"date": "2022-05-12", "close": 0.27368, "volume": 94341.0}, {"date": "2022-05-13", "close": 0.318464, "volume": 51898.0}, {"date": "2022-05-16", "close": 0.32344, "volume": 45802.0}, {"date": "2022-05-17", "close": 0.318464, "volume": 5145.0}, {"date": "2022-05-18", "close": 0.320952, "volume": 23619.0}, {"date": "2022-05-19", "close": 0.293584, "volume": 10987.0}, {"date": "2022-05-20", "close": 0.29856, "volume": 32957.0}, {"date": "2022-05-23", "close": 0.288608, "volume": 19158.0}, {"date": "2022-05-24", "close": 0.293584, "volume": 19893.0}, {"date": "2022-05-25", "close": 0.288608, "volume": 5551.0}, {"date": "2022-05-26", "close": 0.288608, "volume": 36313.0}, {"date": "2022-05-30", "close": 0.29856, "volume": 3838.0}, {"date": "2022-06-01", "close": 0.288608, "volume": 1425.0}, {"date": "2022-06-02", "close": 0.288608, "volume": 3019.0}, {"date": "2022-06-03", "close": 0.288608, "volume": 1667.0}, {"date": "2022-06-06", "close": 0.288608, "volume": 19420.0}, {"date": "2022-06-07", "close": 0.28612, "volume": 3477.0}, {"date": "2022-06-08", "close": 0.283632, "volume": 13374.0}, {"date": "2022-06-09", "close": 0.278656, "volume": 6285.0}, {"date": "2022-06-10", "close": 0.278656, "volume": 262673.0}, {"date": "2022-06-14", "close": 0.238848, "volume": 62177.0}, {"date": "2022-06-15", "close": 0.278656, "volume": 165583.0}, {"date": "2022-06-16", "close": 0.278656, "volume": 27343.0}, {"date": "2022-06-17", "close": 0.2488, "volume": 28637.0}, {"date": "2022-06-20", "close": 0.2488, "volume": 37213.0}, {"date": "2022-06-21", "close": 0.22392, "volume": 105428.0}, {"date": "2022-07-01", "close": 0.22392, "volume": 99578.0}, {"date": "2022-07-04", "close": 0.22392, "volume": 17180.0}, {"date": "2022-07-05", "close": 0.218944, "volume": 215518.0}, {"date": "2022-07-06", "close": 0.218944, "volume": 29664.0}, {"date": "2022-07-11", "close": 0.208992, "volume": 15154.0}, {"date": "2022-07-12", "close": 0.194064, "volume": 56789.0}, {"date": "2022-07-14", "close": 0.189088, "volume": 35006.0}, {"date": "2022-07-15", "close": 0.184112, "volume": 2814.0}, {"date": "2022-07-18", "close": 0.179136, "volume": 81881.0}, {"date": "2022-07-19", "close": 0.169184, "volume": 163384.0}, {"date": "2022-07-20", "close": 0.179136, "volume": 99796.0}, {"date": "2022-07-21", "close": 0.19904, "volume": 8591.0}, {"date": "2022-07-26", "close": 0.243824, "volume": 6462.0}, {"date": "2022-07-27", "close": 0.243824, "volume": 8611.0}, {"date": "2022-07-29", "close": 0.218944, "volume": 25121.0}, {"date": "2022-08-01", "close": 0.218944, "volume": 151532.0}, {"date": "2022-08-02", "close": 0.204016, "volume": 8881.0}, {"date": "2022-08-03", "close": 0.22392, "volume": 80478.0}, {"date": "2022-08-04", "close": 0.208992, "volume": 16635.0}, {"date": "2022-08-05", "close": 0.204016, "volume": 1795.0}, {"date": "2022-08-08", "close": 0.204016, "volume": 19875.0}, {"date": "2022-08-09", "close": 0.204016, "volume": 45585.0}, {"date": "2022-08-10", "close": 0.208992, "volume": 5453.0}, {"date": "2022-08-11", "close": 0.228896, "volume": 20096.0}, {"date": "2022-08-12", "close": 0.22392, "volume": 110213.0}, {"date": "2022-08-15", "close": 0.228896, "volume": 99758.0}, {"date": "2022-08-16", "close": 0.228896, "volume": 5146.0}, {"date": "2022-08-17", "close": 0.208992, "volume": 29794.0}, {"date": "2022-08-18", "close": 0.208992, "volume": 12710.0}, {"date": "2022-08-19", "close": 0.208992, "volume": 11278.0}, {"date": "2022-08-22", "close": 0.204016, "volume": 23453.0}, {"date": "2022-08-23", "close": 0.218944, "volume": 34200.0}, {"date": "2022-08-24", "close": 0.208992, "volume": 49680.0}, {"date": "2022-08-25", "close": 0.208992, "volume": 35374.0}, {"date": "2022-08-26", "close": 0.204016, "volume": 6522.0}, {"date": "2022-08-29", "close": 0.19904, "volume": 22125.0}, {"date": "2022-08-30", "close": 0.189088, "volume": 123109.0}, {"date": "2022-08-31", "close": 0.194064, "volume": 31762.0}, {"date": "2022-09-01", "close": 0.19904, "volume": 35169.0}, {"date": "2022-09-02", "close": 0.208992, "volume": 10502.0}, {"date": "2022-09-05", "close": 0.19904, "volume": 34254.0}, {"date": "2022-09-06", "close": 0.19904, "volume": 5024.0}, {"date": "2022-09-07", "close": 0.196552, "volume": 10390.0}, {"date": "2022-09-08", "close": 0.189088, "volume": 10642.0}, {"date": "2022-09-09", "close": 0.19904, "volume": 36426.0}, {"date": "2022-09-12", "close": 0.233872, "volume": 107205.0}, {"date": "2022-09-13", "close": 0.213968, "volume": 16878.0}, {"date": "2022-09-14", "close": 0.204016, "volume": 24421.0}, {"date": "2022-09-15", "close": 0.218944, "volume": 32525.0}, {"date": "2022-09-16", "close": 0.213968, "volume": 100207.0}, {"date": "2022-09-19", "close": 0.213968, "volume": 11328.0}, {"date": "2022-09-20", "close": 0.213968, "volume": 172024.0}, {"date": "2022-09-21", "close": 0.208992, "volume": 8586.0}, {"date": "2022-09-23", "close": 0.243824, "volume": 101501.0}, {"date": "2022-09-26", "close": 0.218944, "volume": 63181.0}, {"date": "2022-09-27", "close": 0.213968, "volume": 2757.0}, {"date": "2022-09-28", "close": 0.213968, "volume": 982.0}, {"date": "2022-09-29", "close": 0.213968, "volume": 251.0}, {"date": "2022-09-30", "close": 0.213968, "volume": 8039.0}, {"date": "2022-10-03", "close": 0.218944, "volume": 8491.0}, {"date": "2022-10-04", "close": 0.208992, "volume": 68971.0}, {"date": "2022-10-05", "close": 0.213968, "volume": 103676.0}, {"date": "2022-10-06", "close": 0.218944, "volume": 40193.0}, {"date": "2022-10-07", "close": 0.218944, "volume": 19772.0}, {"date": "2022-10-10", "close": 0.208992, "volume": 105659.0}, {"date": "2022-10-11", "close": 0.208992, "volume": 502.0}, {"date": "2022-10-12", "close": 0.19904, "volume": 13583.0}, {"date": "2022-10-13", "close": 0.208992, "volume": 780.0}, {"date": "2022-10-14", "close": 0.19904, "volume": 19774.0}, {"date": "2022-10-17", "close": 0.228896, "volume": 36079.0}, {"date": "2022-10-18", "close": 0.213968, "volume": 32672.0}, {"date": "2022-10-19", "close": 0.213968, "volume": 5174.0}, {"date": "2022-10-20", "close": 0.233872, "volume": 51117.0}, {"date": "2022-10-21", "close": 0.268704, "volume": 51388.0}, {"date": "2022-10-24", "close": 0.27368, "volume": 77623.0}, {"date": "2022-10-25", "close": 0.233872, "volume": 171937.0}, {"date": "2022-10-26", "close": 0.233872, "volume": 122937.0}, {"date": "2022-10-27", "close": 0.233872, "volume": 56126.0}, {"date": "2022-10-28", "close": 0.238848, "volume": 1791.0}, {"date": "2022-10-31", "close": 0.208992, "volume": 108900.0}, {"date": "2022-11-01", "close": 0.243824, "volume": 21664.0}, {"date": "2022-11-02", "close": 0.228896, "volume": 25609.0}, {"date": "2022-11-03", "close": 0.2488, "volume": 17902.0}, {"date": "2022-11-04", "close": 0.243824, "volume": 97233.0}, {"date": "2022-11-07", "close": 0.238848, "volume": 2094.0}, {"date": "2022-11-08", "close": 0.268704, "volume": 75744.0}, {"date": "2022-11-09", "close": 0.258752, "volume": 13867.0}, {"date": "2022-11-11", "close": 0.243824, "volume": 41398.0}, {"date": "2022-11-16", "close": 0.243824, "volume": 152722.0}, {"date": "2022-11-17", "close": 0.243824, "volume": 13332.0}, {"date": "2022-11-18", "close": 0.218944, "volume": 140095.0}, {"date": "2022-11-21", "close": 0.19904, "volume": 324022.0}, {"date": "2022-11-22", "close": 0.184112, "volume": 984198.0}, {"date": "2022-11-23", "close": 0.179136, "volume": 630419.0}, {"date": "2022-11-24", "close": 0.17416, "volume": 466853.0}, {"date": "2022-11-25", "close": 0.17416, "volume": 201706.0}, {"date": "2022-11-28", "close": 0.169184, "volume": 262109.0}, {"date": "2022-11-29", "close": 0.169184, "volume": 105701.0}, {"date": "2022-11-30", "close": 0.164208, "volume": 248097.0}, {"date": "2022-12-01", "close": 0.164208, "volume": 22609.0}, {"date": "2022-12-02", "close": 0.164208, "volume": 142026.0}, {"date": "2022-12-05", "close": 0.169184, "volume": 321655.0}, {"date": "2022-12-06", "close": 0.159232, "volume": 108919.0}, {"date": "2022-12-07", "close": 0.164208, "volume": 95273.0}, {"date": "2022-12-08", "close": 0.159232, "volume": 104030.0}, {"date": "2022-12-09", "close": 0.144304, "volume": 414846.0}, {"date": "2022-12-12", "close": 0.14928, "volume": 398473.0}, {"date": "2022-12-13", "close": 0.159232, "volume": 64024.0}, {"date": "2022-12-14", "close": 0.14928, "volume": 19635.0}, {"date": "2022-12-15", "close": 0.154256, "volume": 253081.0}, {"date": "2022-12-16", "close": 0.154256, "volume": 111535.0}, {"date": "2022-12-19", "close": 0.14928, "volume": 5589.0}, {"date": "2022-12-20", "close": 0.14928, "volume": 32490.0}, {"date": "2022-12-21", "close": 0.154256, "volume": 102711.0}, {"date": "2022-12-22", "close": 0.154256, "volume": 155380.0}, {"date": "2022-12-23", "close": 0.179136, "volume": 22510.0}, {"date": "2022-12-28", "close": 0.17416, "volume": 82069.0}, {"date": "2022-12-29", "close": 0.179136, "volume": 9682.0}, {"date": "2022-12-30", "close": 0.179136, "volume": 1510.0}, {"date": "2023-01-03", "close": 0.169184, "volume": 3615.0}, {"date": "2023-01-04", "close": 0.169184, "volume": 9134.0}, {"date": "2023-01-05", "close": 0.17416, "volume": 2.0}, {"date": "2023-01-06", "close": 0.179136, "volume": 22633.0}, {"date": "2023-01-09", "close": 0.164208, "volume": 119087.0}, {"date": "2023-01-11", "close": 0.164208, "volume": 1407.0}, {"date": "2023-01-12", "close": 0.169184, "volume": 11055.0}, {"date": "2023-01-13", "close": 0.169184, "volume": 61144.0}, {"date": "2023-01-17", "close": 0.169184, "volume": 22412.0}, {"date": "2023-01-18", "close": 0.189088, "volume": 169222.0}, {"date": "2023-01-19", "close": 0.19904, "volume": 89020.0}, {"date": "2023-01-20", "close": 0.189088, "volume": 9923.0}, {"date": "2023-01-23", "close": 0.184112, "volume": 180584.0}, {"date": "2023-01-24", "close": 0.17416, "volume": 3400.0}, {"date": "2023-01-25", "close": 0.189088, "volume": 99998.0}, {"date": "2023-01-27", "close": 0.19904, "volume": 163518.0}, {"date": "2023-01-30", "close": 0.194064, "volume": 47025.0}, {"date": "2023-01-31", "close": 0.184112, "volume": 3096.0}, {"date": "2023-02-01", "close": 0.194064, "volume": 9928.0}, {"date": "2023-02-02", "close": 0.184112, "volume": 31276.0}, {"date": "2023-02-03", "close": 0.19904, "volume": 77530.0}, {"date": "2023-02-06", "close": 0.189088, "volume": 26925.0}, {"date": "2023-02-07", "close": 0.19904, "volume": 34430.0}, {"date": "2023-02-08", "close": 0.194064, "volume": 123771.0}, {"date": "2023-02-09", "close": 0.194064, "volume": 28472.0}, {"date": "2023-02-10", "close": 0.19904, "volume": 45181.0}, {"date": "2023-02-13", "close": 0.189088, "volume": 23072.0}, {"date": "2023-02-14", "close": 0.184112, "volume": 113603.0}, {"date": "2023-02-15", "close": 0.179136, "volume": 100607.0}, {"date": "2023-02-16", "close": 0.184112, "volume": 386.0}, {"date": "2023-02-17", "close": 0.179136, "volume": 61901.0}, {"date": "2023-02-20", "close": 0.17416, "volume": 3124.0}, {"date": "2023-02-21", "close": 0.17416, "volume": 6699.0}, {"date": "2023-02-22", "close": 0.1866, "volume": 24295.0}, {"date": "2023-02-23", "close": 0.17416, "volume": 2518.0}, {"date": "2023-02-24", "close": 0.17416, "volume": 14868.0}, {"date": "2023-02-27", "close": 0.17416, "volume": 11237.0}, {"date": "2023-02-28", "close": 0.189088, "volume": 20474.0}, {"date": "2023-03-02", "close": 0.179136, "volume": 171759.0}, {"date": "2023-03-03", "close": 0.17416, "volume": 11860.0}, {"date": "2023-03-06", "close": 0.166696, "volume": 21384.0}, {"date": "2023-03-07", "close": 0.164208, "volume": 17159.0}, {"date": "2023-03-09", "close": 0.159232, "volume": 15599.0}, {"date": "2023-03-10", "close": 0.164208, "volume": 299.0}, {"date": "2023-03-13", "close": 0.159232, "volume": 7991.0}, {"date": "2023-03-14", "close": 0.14928, "volume": 85683.0}, {"date": "2023-03-15", "close": 0.14928, "volume": 79831.0}, {"date": "2023-03-16", "close": 0.14928, "volume": 13358.0}, {"date": "2023-03-17", "close": 0.159232, "volume": 30145.0}, {"date": "2023-03-20", "close": 0.154256, "volume": 27452.0}, {"date": "2023-03-22", "close": 0.14928, "volume": 27769.0}, {"date": "2023-03-23", "close": 0.164208, "volume": 6065.0}, {"date": "2023-03-28", "close": 0.14928, "volume": 6479.0}, {"date": "2023-03-29", "close": 0.14928, "volume": 3517.0}, {"date": "2023-03-30", "close": 0.169184, "volume": 25587.0}, {"date": "2023-03-31", "close": 0.154256, "volume": 5664.0}, {"date": "2023-04-03", "close": 0.154256, "volume": 100.0}, {"date": "2023-04-04", "close": 0.159232, "volume": 10064.0}, {"date": "2023-04-05", "close": 0.169184, "volume": 18235.0}, {"date": "2023-04-06", "close": 0.159232, "volume": 9651.0}, {"date": "2023-04-11", "close": 0.159232, "volume": 60690.0}, {"date": "2023-04-12", "close": 0.154256, "volume": 21681.0}, {"date": "2023-04-13", "close": 0.159232, "volume": 13909.0}, {"date": "2023-04-14", "close": 0.159232, "volume": 2140.0}, {"date": "2023-04-17", "close": 0.159232, "volume": 4456.0}, {"date": "2023-04-18", "close": 0.164208, "volume": 4497.0}, {"date": "2023-04-19", "close": 0.164208, "volume": 73911.0}, {"date": "2023-04-20", "close": 0.164208, "volume": 12.0}, {"date": "2023-04-21", "close": 0.154256, "volume": 63163.0}, {"date": "2023-04-24", "close": 0.154256, "volume": 35682.0}, {"date": "2023-04-26", "close": 0.154256, "volume": 1296.0}, {"date": "2023-04-27", "close": 0.159232, "volume": 12661.0}, {"date": "2023-04-28", "close": 0.159232, "volume": 25120.0}, {"date": "2023-05-01", "close": 0.154256, "volume": 32018.0}, {"date": "2023-05-02", "close": 0.14928, "volume": 178306.0}, {"date": "2023-05-03", "close": 0.154256, "volume": 13133.0}, {"date": "2023-05-04", "close": 0.159232, "volume": 155873.0}, {"date": "2023-05-05", "close": 0.14928, "volume": 15581.0}, {"date": "2023-05-08", "close": 0.164208, "volume": 58444.0}, {"date": "2023-05-09", "close": 0.159232, "volume": 6652.0}, {"date": "2023-05-10", "close": 0.169184, "volume": 256975.0}, {"date": "2023-05-11", "close": 0.169184, "volume": 67471.0}, {"date": "2023-05-12", "close": 0.159232, "volume": 2874.0}, {"date": "2023-05-15", "close": 0.164208, "volume": 7115.0}, {"date": "2023-05-16", "close": 0.14928, "volume": 306620.0}, {"date": "2023-05-17", "close": 0.14928, "volume": 36932.0}, {"date": "2023-05-18", "close": 0.159232, "volume": 39393.0}, {"date": "2023-05-19", "close": 0.159232, "volume": 603.0}, {"date": "2023-05-22", "close": 0.139328, "volume": 297.0}, {"date": "2023-05-24", "close": 0.14928, "volume": 1005.0}, {"date": "2023-05-25", "close": 0.139328, "volume": 50651.0}, {"date": "2023-05-26", "close": 0.159232, "volume": 79221.0}, {"date": "2023-05-31", "close": 0.144304, "volume": 48577.0}, {"date": "2023-06-01", "close": 0.144304, "volume": 2010.0}, {"date": "2023-06-02", "close": 0.144304, "volume": 1266.0}, {"date": "2023-06-05", "close": 0.139328, "volume": 284059.0}, {"date": "2023-06-06", "close": 0.144304, "volume": 295915.0}, {"date": "2023-06-07", "close": 0.144304, "volume": 343841.0}, {"date": "2023-06-08", "close": 0.13684, "volume": 430234.0}, {"date": "2023-06-09", "close": 0.139328, "volume": 394507.0}, {"date": "2023-06-13", "close": 0.14928, "volume": 534558.0}, {"date": "2023-06-14", "close": 0.154256, "volume": 104303.0}, {"date": "2023-06-15", "close": 0.169184, "volume": 765763.0}, {"date": "2023-06-16", "close": 0.169184, "volume": 21419.0}, {"date": "2023-06-19", "close": 0.169184, "volume": 244859.0}, {"date": "2023-06-20", "close": 0.14928, "volume": 221998.0}, {"date": "2023-06-21", "close": 0.14928, "volume": 269970.0}, {"date": "2023-06-22", "close": 0.14928, "volume": 44341.0}, {"date": "2023-06-23", "close": 0.159232, "volume": 12875.0}, {"date": "2023-06-26", "close": 0.144304, "volume": 69249.0}, {"date": "2023-06-27", "close": 0.154256, "volume": 131014.0}, {"date": "2023-06-28", "close": 0.154256, "volume": 76038.0}, {"date": "2023-06-29", "close": 0.154256, "volume": 34326.0}, {"date": "2023-06-30", "close": 0.17416, "volume": 166551.0}, {"date": "2023-07-03", "close": 0.169184, "volume": 126801.0}, {"date": "2023-07-04", "close": 0.169184, "volume": 56107.0}, {"date": "2023-07-05", "close": 0.17416, "volume": 28338.0}, {"date": "2023-07-06", "close": 0.159232, "volume": 16981.0}, {"date": "2023-07-07", "close": 0.169184, "volume": 51155.0}, {"date": "2023-07-10", "close": 0.17416, "volume": 56395.0}, {"date": "2023-07-11", "close": 0.17416, "volume": 30553.0}, {"date": "2023-07-12", "close": 0.17416, "volume": 23330.0}, {"date": "2023-07-13", "close": 0.169184, "volume": 98275.0}, {"date": "2023-07-17", "close": 0.169184, "volume": 35421.0}, {"date": "2023-07-18", "close": 0.169184, "volume": 603.0}, {"date": "2023-07-19", "close": 0.169184, "volume": 135692.0}, {"date": "2023-07-20", "close": 0.164208, "volume": 116671.0}, {"date": "2023-07-24", "close": 0.169184, "volume": 12639.0}, {"date": "2023-07-25", "close": 0.159232, "volume": 64085.0}, {"date": "2023-07-26", "close": 0.14928, "volume": 45316.0}, {"date": "2023-07-27", "close": 0.164208, "volume": 3330.0}, {"date": "2023-07-28", "close": 0.14928, "volume": 38138.0}, {"date": "2023-07-31", "close": 0.14928, "volume": 31820.0}, {"date": "2023-08-01", "close": 0.14928, "volume": 63786.0}, {"date": "2023-08-03", "close": 0.14928, "volume": 1483.0}, {"date": "2023-08-04", "close": 0.144304, "volume": 7468.0}, {"date": "2023-08-07", "close": 0.14928, "volume": 18.0}, {"date": "2023-08-08", "close": 0.14928, "volume": 13430.0}, {"date": "2023-08-09", "close": 0.144304, "volume": 37780.0}, {"date": "2023-08-10", "close": 0.144304, "volume": 96080.0}, {"date": "2023-08-11", "close": 0.14928, "volume": 66484.0}, {"date": "2023-08-14", "close": 0.144304, "volume": 12701.0}, {"date": "2023-08-16", "close": 0.139328, "volume": 84201.0}, {"date": "2023-08-17", "close": 0.139328, "volume": 49247.0}, {"date": "2023-08-18", "close": 0.129376, "volume": 21039.0}, {"date": "2023-08-21", "close": 0.139328, "volume": 32586.0}, {"date": "2023-08-22", "close": 0.1244, "volume": 35110.0}, {"date": "2023-08-23", "close": 0.1244, "volume": 298061.0}, {"date": "2023-08-24", "close": 0.134352, "volume": 1990.0}, {"date": "2023-08-25", "close": 0.129376, "volume": 14910.0}, {"date": "2023-08-29", "close": 0.129376, "volume": 5428.0}, {"date": "2023-08-30", "close": 0.139328, "volume": 7861.0}, {"date": "2023-08-31", "close": 0.139328, "volume": 10048.0}, {"date": "2023-09-01", "close": 0.134352, "volume": 145137.0}, {"date": "2023-09-04", "close": 0.1244, "volume": 3077.0}, {"date": "2023-09-05", "close": 0.139328, "volume": 10622.0}, {"date": "2023-09-06", "close": 0.129376, "volume": 213730.0}, {"date": "2023-09-07", "close": 0.129376, "volume": 52061.0}, {"date": "2023-09-08", "close": 0.129376, "volume": 46465.0}, {"date": "2023-09-11", "close": 0.139328, "volume": 10539.0}, {"date": "2023-09-12", "close": 0.1244, "volume": 56173.0}, {"date": "2023-09-13", "close": 0.1244, "volume": 25121.0}, {"date": "2023-09-14", "close": 0.1244, "volume": 50255.0}, {"date": "2023-09-15", "close": 0.1244, "volume": 6943.0}, {"date": "2023-09-18", "close": 0.119424, "volume": 51594.0}, {"date": "2023-09-19", "close": 0.114448, "volume": 155116.0}, {"date": "2023-09-20", "close": 0.119424, "volume": 9405.0}, {"date": "2023-09-21", "close": 0.119424, "volume": 6206.0}, {"date": "2023-09-26", "close": 0.139328, "volume": 520143.0}, {"date": "2023-09-27", "close": 0.14928, "volume": 255542.0}, {"date": "2023-09-28", "close": 0.14928, "volume": 237715.0}, {"date": "2023-09-29", "close": 0.159232, "volume": 145122.0}, {"date": "2023-10-02", "close": 0.144304, "volume": 102318.0}, {"date": "2023-10-04", "close": 0.134352, "volume": 511090.0}, {"date": "2023-10-05", "close": 0.134352, "volume": 1015.0}, {"date": "2023-10-06", "close": 0.139328, "volume": 13.0}, {"date": "2023-10-09", "close": 0.139328, "volume": 70.0}, {"date": "2023-10-10", "close": 0.139328, "volume": 7346.0}, {"date": "2023-10-11", "close": 0.139328, "volume": 16161.0}, {"date": "2023-10-13", "close": 0.139328, "volume": 61130.0}, {"date": "2023-10-16", "close": 0.134352, "volume": 4092.0}, {"date": "2023-10-17", "close": 0.134352, "volume": 111529.0}, {"date": "2023-10-18", "close": 0.134352, "volume": 11425.0}, {"date": "2023-10-19", "close": 0.134352, "volume": 31.0}, {"date": "2023-10-20", "close": 0.134352, "volume": 13398.0}, {"date": "2023-10-23", "close": 0.139328, "volume": 3.0}, {"date": "2023-10-24", "close": 0.134352, "volume": 5024.0}, {"date": "2023-10-25", "close": 0.134352, "volume": 52.0}, {"date": "2023-10-26", "close": 0.139328, "volume": 14858.0}, {"date": "2023-10-27", "close": 0.139328, "volume": 10752.0}, {"date": "2023-10-30", "close": 0.119424, "volume": 68376.0}, {"date": "2023-10-31", "close": 0.119424, "volume": 9310.0}, {"date": "2023-11-01", "close": 0.119424, "volume": 21147.0}, {"date": "2023-11-02", "close": 0.119424, "volume": 502.0}, {"date": "2023-11-03", "close": 0.129376, "volume": 2416.0}, {"date": "2023-11-06", "close": 0.1244, "volume": 47390.0}, {"date": "2023-11-07", "close": 0.1244, "volume": 114.0}, {"date": "2023-11-08", "close": 0.1244, "volume": 9120.0}, {"date": "2023-11-09", "close": 0.119424, "volume": 38292.0}, {"date": "2023-11-10", "close": 0.1244, "volume": 423.0}, {"date": "2023-11-13", "close": 0.1244, "volume": 1141.0}, {"date": "2023-11-14", "close": 0.1244, "volume": 20400.0}, {"date": "2023-11-15", "close": 0.119424, "volume": 8183.0}, {"date": "2023-11-16", "close": 0.129376, "volume": 3677.0}, {"date": "2023-11-17", "close": 0.129376, "volume": 24745.0}, {"date": "2023-11-21", "close": 0.129376, "volume": 3.0}, {"date": "2023-11-22", "close": 0.1244, "volume": 6787.0}, {"date": "2023-11-23", "close": 0.119424, "volume": 425.0}, {"date": "2023-11-24", "close": 0.119424, "volume": 1421.0}, {"date": "2023-11-27", "close": 0.119424, "volume": 30357.0}, {"date": "2023-11-29", "close": 0.119424, "volume": 2773.0}, {"date": "2023-11-30", "close": 0.119424, "volume": 144551.0}, {"date": "2023-12-01", "close": 0.134352, "volume": 30995.0}, {"date": "2023-12-04", "close": 0.119424, "volume": 11675.0}, {"date": "2023-12-05", "close": 0.119424, "volume": 3818.0}, {"date": "2023-12-06", "close": 0.114448, "volume": 54600.0}, {"date": "2023-12-07", "close": 0.119424, "volume": 22166.0}, {"date": "2023-12-08", "close": 0.119424, "volume": 65467.0}, {"date": "2023-12-11", "close": 0.1244, "volume": 4021.0}, {"date": "2023-12-12", "close": 0.119424, "volume": 5691.0}, {"date": "2023-12-13", "close": 0.109472, "volume": 383654.0}, {"date": "2023-12-14", "close": 0.109472, "volume": 281705.0}, {"date": "2023-12-15", "close": 0.109472, "volume": 3366.0}, {"date": "2023-12-18", "close": 0.0975296, "volume": 797892.0}, {"date": "2023-12-19", "close": 0.0965344, "volume": 629398.0}, {"date": "2023-12-20", "close": 0.114448, "volume": 50994.0}, {"date": "2023-12-21", "close": 0.092056, "volume": 1628442.0}, {"date": "2023-12-22", "close": 0.0915584, "volume": 66875.0}, {"date": "2023-12-27", "close": 0.0925536, "volume": 582811.0}, {"date": "2023-12-29", "close": 0.104496, "volume": 12465.0}, {"date": "2024-01-02", "close": 0.0905632, "volume": 160263.0}, {"date": "2024-01-03", "close": 0.0955392, "volume": 10048.0}, {"date": "2024-01-04", "close": 0.0905632, "volume": 30820.0}, {"date": "2024-01-08", "close": 0.089568, "volume": 171029.0}, {"date": "2024-01-10", "close": 0.089568, "volume": 102332.0}, {"date": "2024-01-11", "close": 0.0955392, "volume": 99688.0}, {"date": "2024-01-12", "close": 0.0955392, "volume": 470831.0}, {"date": "2024-01-15", "close": 0.089568, "volume": 2622593.0}, {"date": "2024-01-16", "close": 0.0975296, "volume": 160992.0}, {"date": "2024-01-17", "close": 0.0975296, "volume": 350929.0}, {"date": "2024-01-18", "close": 0.104496, "volume": 680866.0}, {"date": "2024-01-19", "close": 0.09952, "volume": 12655.0}, {"date": "2024-01-22", "close": 0.104496, "volume": 33499.0}, {"date": "2024-01-23", "close": 0.0875776, "volume": 138147.0}, {"date": "2024-01-24", "close": 0.0816064, "volume": 118939.0}, {"date": "2024-01-25", "close": 0.0816064, "volume": 41242.0}, {"date": "2024-01-29", "close": 0.0826016, "volume": 3331.0}, {"date": "2024-01-30", "close": 0.0865824, "volume": 238734.0}, {"date": "2024-01-31", "close": 0.0865824, "volume": 33480.0}, {"date": "2024-02-01", "close": 0.0865824, "volume": 83513.0}, {"date": "2024-02-02", "close": 0.0875776, "volume": 36013.0}, {"date": "2024-02-05", "close": 0.0905632, "volume": 176914.0}, {"date": "2024-02-06", "close": 0.0905632, "volume": 4268.0}, {"date": "2024-02-07", "close": 0.0885728, "volume": 47005.0}, {"date": "2024-02-08", "close": 0.094544, "volume": 26976.0}, {"date": "2024-02-09", "close": 0.094544, "volume": 41538.0}, {"date": "2024-02-12", "close": 0.0865824, "volume": 102658.0}, {"date": "2024-02-13", "close": 0.0885728, "volume": 9329.0}, {"date": "2024-02-14", "close": 0.0885728, "volume": 16031.0}, {"date": "2024-02-16", "close": 0.0855872, "volume": 16717.0}, {"date": "2024-02-19", "close": 0.0885728, "volume": 16665.0}, {"date": "2024-02-20", "close": 0.0885728, "volume": 235.0}, {"date": "2024-02-21", "close": 0.0855872, "volume": 4635.0}, {"date": "2024-02-22", "close": 0.104496, "volume": 674662.0}, {"date": "2024-02-23", "close": 0.114448, "volume": 165767.0}, {"date": "2024-02-26", "close": 0.104496, "volume": 26990.0}, {"date": "2024-02-27", "close": 0.109472, "volume": 17673.0}, {"date": "2024-02-28", "close": 0.114448, "volume": 24726.0}, {"date": "2024-02-29", "close": 0.119424, "volume": 121104.0}, {"date": "2024-03-01", "close": 0.119424, "volume": 200498.0}, {"date": "2024-03-04", "close": 0.129376, "volume": 1080164.0}, {"date": "2024-03-05", "close": 0.134352, "volume": 45020.0}, {"date": "2024-03-06", "close": 0.129376, "volume": 42936.0}, {"date": "2024-03-07", "close": 0.1244, "volume": 98919.0}, {"date": "2024-03-08", "close": 0.14928, "volume": 313023.0}, {"date": "2024-03-11", "close": 0.14928, "volume": 16901.0}, {"date": "2024-03-12", "close": 0.144304, "volume": 6029.0}, {"date": "2024-03-13", "close": 0.139328, "volume": 118210.0}, {"date": "2024-03-14", "close": 0.139328, "volume": 61297.0}, {"date": "2024-03-15", "close": 0.139328, "volume": 8080.0}, {"date": "2024-03-18", "close": 0.154256, "volume": 18489.0}, {"date": "2024-03-20", "close": 0.144304, "volume": 2594.0}, {"date": "2024-03-21", "close": 0.144304, "volume": 163.0}, {"date": "2024-03-22", "close": 0.144304, "volume": 90026.0}, {"date": "2024-03-25", "close": 0.144304, "volume": 25890.0}, {"date": "2024-03-26", "close": 0.139328, "volume": 99.0}, {"date": "2024-04-02", "close": 0.1244, "volume": 51247.0}, {"date": "2024-04-03", "close": 0.129376, "volume": 7407.0}, {"date": "2024-04-05", "close": 0.129376, "volume": 2022.0}, {"date": "2024-04-08", "close": 0.139328, "volume": 7176.0}, {"date": "2024-04-09", "close": 0.129376, "volume": 6271.0}, {"date": "2024-04-10", "close": 0.1244, "volume": 29780.0}, {"date": "2024-04-12", "close": 0.139328, "volume": 68236.0}, {"date": "2024-04-15", "close": 0.139328, "volume": 17186.0}, {"date": "2024-04-16", "close": 0.134352, "volume": 90045.0}, {"date": "2024-04-17", "close": 0.144304, "volume": 26672.0}, {"date": "2024-04-18", "close": 0.139328, "volume": 39917.0}, {"date": "2024-04-19", "close": 0.13684, "volume": 17612.0}, {"date": "2024-04-22", "close": 0.139328, "volume": 18861.0}, {"date": "2024-04-24", "close": 0.129376, "volume": 55483.0}, {"date": "2024-04-26", "close": 0.121912, "volume": 83340.0}, {"date": "2024-04-29", "close": 0.116936, "volume": 40010.0}, {"date": "2024-04-30", "close": 0.114448, "volume": 513.0}, {"date": "2024-05-01", "close": 0.114448, "volume": 76331.0}, {"date": "2024-05-02", "close": 0.104496, "volume": 48993.0}, {"date": "2024-05-03", "close": 0.09952, "volume": 6098.0}, {"date": "2024-05-07", "close": 0.119424, "volume": 46269.0}, {"date": "2024-05-08", "close": 0.109472, "volume": 4460.0}, {"date": "2024-05-09", "close": 0.104496, "volume": 8383.0}, {"date": "2024-05-10", "close": 0.094544, "volume": 176162.0}, {"date": "2024-05-13", "close": 0.0915584, "volume": 319778.0}, {"date": "2024-05-15", "close": 0.0915584, "volume": 10466.0}, {"date": "2024-05-17", "close": 0.0915584, "volume": 89065.0}, {"date": "2024-05-20", "close": 0.0915584, "volume": 103975.0}, {"date": "2024-05-21", "close": 0.0865824, "volume": 151929.0}, {"date": "2024-05-22", "close": 0.089568, "volume": 15.0}, {"date": "2024-05-23", "close": 0.0835968, "volume": 75758.0}, {"date": "2024-05-27", "close": 0.0816064, "volume": 200666.0}, {"date": "2024-05-28", "close": 0.0816064, "volume": 519.0}, {"date": "2024-05-29", "close": 0.0776256, "volume": 462867.0}, {"date": "2024-05-30", "close": 0.0826016, "volume": 8471.0}, {"date": "2024-05-31", "close": 0.0806112, "volume": 12029.0}, {"date": "2024-06-03", "close": 0.0756352, "volume": 245380.0}, {"date": "2024-06-04", "close": 0.0806112, "volume": 341424.0}, {"date": "2024-06-05", "close": 0.0855872, "volume": 10031.0}, {"date": "2024-06-06", "close": 0.0885728, "volume": 219680.0}, {"date": "2024-06-07", "close": 0.0885728, "volume": 35438.0}, {"date": "2024-06-11", "close": 0.0885728, "volume": 100655.0}, {"date": "2024-06-12", "close": 0.0806112, "volume": 6936.0}, {"date": "2024-06-13", "close": 0.0816064, "volume": 298070.0}, {"date": "2024-06-14", "close": 0.079616, "volume": 47268.0}, {"date": "2024-06-17", "close": 0.079616, "volume": 148258.0}, {"date": "2024-06-18", "close": 0.079616, "volume": 64278.0}, {"date": "2024-06-19", "close": 0.0875776, "volume": 126047.0}, {"date": "2024-06-20", "close": 0.0865824, "volume": 50428.0}, {"date": "2024-06-21", "close": 0.084592, "volume": 399409.0}, {"date": "2024-06-24", "close": 0.0816064, "volume": 161210.0}, {"date": "2024-06-25", "close": 0.0806112, "volume": 280766.0}, {"date": "2024-06-26", "close": 0.0826016, "volume": 122968.0}, {"date": "2024-06-27", "close": 0.0816064, "volume": 66058.0}, {"date": "2024-06-28", "close": 0.0766304, "volume": 232020.0}, {"date": "2024-07-01", "close": 0.0776256, "volume": 211395.0}, {"date": "2024-07-02", "close": 0.0816064, "volume": 291687.0}, {"date": "2024-07-03", "close": 0.0806112, "volume": 45332.0}, {"date": "2024-07-04", "close": 0.0766304, "volume": 226184.0}, {"date": "2024-07-05", "close": 0.0776256, "volume": 568456.0}, {"date": "2024-07-08", "close": 0.0786208, "volume": 323879.0}, {"date": "2024-07-09", "close": 0.0855872, "volume": 345073.0}, {"date": "2024-07-10", "close": 0.0826016, "volume": 391184.0}, {"date": "2024-07-11", "close": 0.0835968, "volume": 249210.0}, {"date": "2024-07-12", "close": 0.0855872, "volume": 176115.0}, {"date": "2024-07-15", "close": 0.0875776, "volume": 95536.0}, {"date": "2024-07-16", "close": 0.084592, "volume": 169919.0}, {"date": "2024-07-17", "close": 0.0855872, "volume": 13061.0}, {"date": "2024-07-18", "close": 0.0855872, "volume": 130801.0}, {"date": "2024-07-19", "close": 0.0885728, "volume": 499220.0}, {"date": "2024-07-22", "close": 0.089568, "volume": 13407.0}, {"date": "2024-07-23", "close": 0.0885728, "volume": 31717.0}, {"date": "2024-07-24", "close": 0.0865824, "volume": 12647.0}, {"date": "2024-07-25", "close": 0.0835968, "volume": 25368.0}, {"date": "2024-07-26", "close": 0.0826016, "volume": 53101.0}, {"date": "2024-07-29", "close": 0.079616, "volume": 702668.0}, {"date": "2024-07-30", "close": 0.0766304, "volume": 263528.0}, {"date": "2024-07-31", "close": 0.0766304, "volume": 5150.0}, {"date": "2024-08-01", "close": 0.079616, "volume": 38797.0}, {"date": "2024-08-02", "close": 0.079616, "volume": 2469.0}, {"date": "2024-08-05", "close": 0.0756352, "volume": 12635.0}, {"date": "2024-08-06", "close": 0.0816064, "volume": 20258.0}, {"date": "2024-08-07", "close": 0.0816064, "volume": 133899.0}, {"date": "2024-08-08", "close": 0.0855872, "volume": 37556.0}, {"date": "2024-08-09", "close": 0.0826016, "volume": 20823.0}, {"date": "2024-08-12", "close": 0.0826016, "volume": 469.0}, {"date": "2024-08-13", "close": 0.079616, "volume": 77588.0}, {"date": "2024-08-14", "close": 0.079616, "volume": 249.0}, {"date": "2024-08-15", "close": 0.079616, "volume": 54331.0}, {"date": "2024-08-16", "close": 0.0806112, "volume": 405358.0}, {"date": "2024-08-19", "close": 0.0806112, "volume": 15330.0}, {"date": "2024-08-20", "close": 0.0806112, "volume": 61.0}, {"date": "2024-08-21", "close": 0.0756352, "volume": 57524.0}, {"date": "2024-08-22", "close": 0.0776256, "volume": 8476.0}, {"date": "2024-08-26", "close": 0.0786208, "volume": 7505.0}, {"date": "2024-08-27", "close": 0.0806112, "volume": 46345.0}, {"date": "2024-08-28", "close": 0.0826016, "volume": 31334.0}, {"date": "2024-08-29", "close": 0.0826016, "volume": 15733.0}, {"date": "2024-08-30", "close": 0.084592, "volume": 79329.0}, {"date": "2024-09-02", "close": 0.0835968, "volume": 17807.0}, {"date": "2024-09-03", "close": 0.084592, "volume": 59017.0}, {"date": "2024-09-05", "close": 0.0826016, "volume": 210972.0}, {"date": "2024-09-06", "close": 0.084592, "volume": 19064.0}, {"date": "2024-09-09", "close": 0.0826016, "volume": 51902.0}, {"date": "2024-09-10", "close": 0.084592, "volume": 20689.0}, {"date": "2024-09-11", "close": 0.084592, "volume": 8643.0}, {"date": "2024-09-12", "close": 0.0835968, "volume": 6031.0}, {"date": "2024-09-13", "close": 0.0816064, "volume": 28397.0}, {"date": "2024-09-16", "close": 0.0816064, "volume": 1681.0}, {"date": "2024-09-17", "close": 0.0816064, "volume": 1297.0}, {"date": "2024-09-18", "close": 0.079616, "volume": 25381.0}, {"date": "2024-09-19", "close": 0.0786208, "volume": 18136.0}, {"date": "2024-09-20", "close": 0.0786208, "volume": 35482.0}, {"date": "2024-09-23", "close": 0.079616, "volume": 42621.0}, {"date": "2024-09-24", "close": 0.079616, "volume": 39899.0}, {"date": "2024-09-25", "close": 0.079616, "volume": 14998.0}, {"date": "2024-09-27", "close": 0.079616, "volume": 27826.0}, {"date": "2024-09-30", "close": 0.0786208, "volume": 47239.0}, {"date": "2024-10-01", "close": 0.0865824, "volume": 433113.0}, {"date": "2024-10-02", "close": 0.104496, "volume": 266705.0}, {"date": "2024-10-03", "close": 0.144304, "volume": 887081.0}, {"date": "2024-10-04", "close": 0.129376, "volume": 135339.0}, {"date": "2024-10-07", "close": 0.129376, "volume": 30955.0}, {"date": "2024-10-08", "close": 0.1244, "volume": 47401.0}, {"date": "2024-10-09", "close": 0.1244, "volume": 319.0}, {"date": "2024-10-10", "close": 0.1244, "volume": 37191.0}, {"date": "2024-10-11", "close": 0.129376, "volume": 54631.0}, {"date": "2024-10-14", "close": 0.144304, "volume": 36544.0}, {"date": "2024-10-15", "close": 0.139328, "volume": 36057.0}, {"date": "2024-10-16", "close": 0.139328, "volume": 19948.0}, {"date": "2024-10-17", "close": 0.139328, "volume": 5044.0}, {"date": "2024-10-18", "close": 0.1244, "volume": 91179.0}, {"date": "2024-10-21", "close": 0.119424, "volume": 76767.0}, {"date": "2024-10-22", "close": 0.104496, "volume": 43598.0}, {"date": "2024-10-23", "close": 0.104496, "volume": 49302.0}, {"date": "2024-10-24", "close": 0.09952, "volume": 62007.0}, {"date": "2024-10-25", "close": 0.0915584, "volume": 128261.0}, {"date": "2024-10-28", "close": 0.0885728, "volume": 6127.0}, {"date": "2024-10-29", "close": 0.0885728, "volume": 20609.0}, {"date": "2024-10-30", "close": 0.0875776, "volume": 64158.0}, {"date": "2024-10-31", "close": 0.0905632, "volume": 101274.0}, {"date": "2024-11-01", "close": 0.09952, "volume": 8281.0}, {"date": "2024-11-04", "close": 0.09952, "volume": 25067.0}, {"date": "2024-11-06", "close": 0.0955392, "volume": 30300.0}, {"date": "2024-11-07", "close": 0.0905632, "volume": 11162.0}, {"date": "2024-11-08", "close": 0.0955392, "volume": 44444.0}, {"date": "2024-11-11", "close": 0.089568, "volume": 34129.0}, {"date": "2024-11-12", "close": 0.089568, "volume": 88877.0}, {"date": "2024-11-13", "close": 0.0885728, "volume": 185079.0}, {"date": "2024-11-14", "close": 0.0955392, "volume": 474050.0}, {"date": "2024-11-15", "close": 0.114448, "volume": 49282.0}, {"date": "2024-11-18", "close": 0.1, "volume": 99536.0}, {"date": "2024-11-19", "close": 0.115, "volume": 123906.0}, {"date": "2024-11-20", "close": 0.115, "volume": 120736.0}, {"date": "2024-11-21", "close": 0.115, "volume": 79894.0}, {"date": "2024-11-22", "close": 0.125, "volume": 206581.0}, {"date": "2024-11-25", "close": 0.12, "volume": 2980.0}, {"date": "2024-11-26", "close": 0.11, "volume": 9876.0}, {"date": "2024-11-27", "close": 0.11, "volume": 437191.0}, {"date": "2024-11-28", "close": 0.11, "volume": 71837.0}, {"date": "2024-11-29", "close": 0.11, "volume": 32379.0}, {"date": "2024-12-02", "close": 0.115, "volume": 25220.0}, {"date": "2024-12-03", "close": 0.115, "volume": 5.0}, {"date": "2024-12-04", "close": 0.115, "volume": 10013.0}, {"date": "2024-12-05", "close": 0.11, "volume": 41000.0}, {"date": "2024-12-09", "close": 0.11, "volume": 58000.0}, {"date": "2024-12-11", "close": 0.105, "volume": 201249.0}, {"date": "2024-12-12", "close": 0.105, "volume": 24929.0}, {"date": "2024-12-13", "close": 0.11, "volume": 100188.0}, {"date": "2024-12-16", "close": 0.105, "volume": 81104.0}, {"date": "2024-12-17", "close": 0.105, "volume": 8800.0}, {"date": "2024-12-18", "close": 0.105, "volume": 1828.0}, {"date": "2024-12-19", "close": 0.105, "volume": 44000.0}, {"date": "2024-12-20", "close": 0.1, "volume": 9293.0}, {"date": "2024-12-27", "close": 0.11, "volume": 953051.0}, {"date": "2024-12-30", "close": 0.12, "volume": 151489.0}, {"date": "2024-12-31", "close": 0.13, "volume": 26776.0}, {"date": "2025-01-02", "close": 0.125, "volume": 14000.0}, {"date": "2025-01-03", "close": 0.11, "volume": 115670.0}, {"date": "2025-01-06", "close": 0.11, "volume": 206573.0}, {"date": "2025-01-07", "close": 0.11, "volume": 15704.0}, {"date": "2025-01-08", "close": 0.11, "volume": 4115.0}, {"date": "2025-01-09", "close": 0.11, "volume": 1.0}, {"date": "2025-01-10", "close": 0.11, "volume": 147236.0}, {"date": "2025-01-13", "close": 0.11, "volume": 188577.0}, {"date": "2025-01-14", "close": 0.11, "volume": 93748.0}, {"date": "2025-01-15", "close": 0.125, "volume": 10501.0}, {"date": "2025-01-16", "close": 0.115, "volume": 1101.0}, {"date": "2025-01-17", "close": 0.115, "volume": 33413.0}, {"date": "2025-01-20", "close": 0.11, "volume": 59376.0}, {"date": "2025-01-21", "close": 0.12, "volume": 4250.0}, {"date": "2025-01-22", "close": 0.12, "volume": 3.0}, {"date": "2025-01-23", "close": 0.115, "volume": 4710.0}, {"date": "2025-01-24", "close": 0.115, "volume": 36045.0}, {"date": "2025-01-28", "close": 0.11, "volume": 266149.0}, {"date": "2025-01-29", "close": 0.11, "volume": 91567.0}, {"date": "2025-01-30", "close": 0.11, "volume": 1225.0}, {"date": "2025-01-31", "close": 0.105, "volume": 85356.0}, {"date": "2025-02-03", "close": 0.099, "volume": 573066.0}, {"date": "2025-02-04", "close": 0.099, "volume": 17223.0}, {"date": "2025-02-05", "close": 0.098, "volume": 7671.0}, {"date": "2025-02-06", "close": 0.099, "volume": 360666.0}, {"date": "2025-02-07", "close": 0.099, "volume": 13421.0}, {"date": "2025-02-10", "close": 0.099, "volume": 126859.0}, {"date": "2025-02-11", "close": 0.099, "volume": 2218.0}, {"date": "2025-02-12", "close": 0.1, "volume": 5950.0}, {"date": "2025-02-13", "close": 0.1, "volume": 811.0}, {"date": "2025-02-14", "close": 0.097, "volume": 646674.0}, {"date": "2025-02-17", "close": 0.094, "volume": 375758.0}, {"date": "2025-02-18", "close": 0.094, "volume": 141989.0}, {"date": "2025-02-19", "close": 0.1, "volume": 30246.0}, {"date": "2025-02-20", "close": 0.1, "volume": 25900.0}, {"date": "2025-02-21", "close": 0.095, "volume": 18613.0}, {"date": "2025-02-24", "close": 0.1, "volume": 55000.0}, {"date": "2025-02-25", "close": 0.105, "volume": 200790.0}, {"date": "2025-02-26", "close": 0.115, "volume": 58697.0}, {"date": "2025-02-27", "close": 0.11, "volume": 95000.0}, {"date": "2025-02-28", "close": 0.105, "volume": 61484.0}, {"date": "2025-03-03", "close": 0.11, "volume": 25183.0}, {"date": "2025-03-04", "close": 0.1, "volume": 110734.0}, {"date": "2025-03-06", "close": 0.105, "volume": 27887.0}, {"date": "2025-03-07", "close": 0.105, "volume": 42698.0}, {"date": "2025-03-10", "close": 0.115, "volume": 190895.0}, {"date": "2025-03-11", "close": 0.1, "volume": 60956.0}, {"date": "2025-03-12", "close": 0.105, "volume": 243066.0}, {"date": "2025-03-14", "close": 0.09, "volume": 59143.0}, {"date": "2025-03-17", "close": 0.089, "volume": 94793.0}, {"date": "2025-03-18", "close": 0.091, "volume": 140792.0}, {"date": "2025-03-19", "close": 0.096, "volume": 2643.0}, {"date": "2025-03-20", "close": 0.093, "volume": 128713.0}, {"date": "2025-03-21", "close": 0.092, "volume": 51233.0}, {"date": "2025-03-24", "close": 0.091, "volume": 26215.0}, {"date": "2025-03-25", "close": 0.091, "volume": 294182.0}, {"date": "2025-03-26", "close": 0.088, "volume": 44780.0}, {"date": "2025-03-27", "close": 0.09, "volume": 214671.0}, {"date": "2025-03-28", "close": 0.088, "volume": 40912.0}, {"date": "2025-03-31", "close": 0.088, "volume": 35962.0}, {"date": "2025-04-01", "close": 0.087, "volume": 15282.0}, {"date": "2025-04-02", "close": 0.089, "volume": 1600.0}, {"date": "2025-04-03", "close": 0.085, "volume": 87147.0}, {"date": "2025-04-04", "close": 0.088, "volume": 23399.0}, {"date": "2025-04-07", "close": 0.084, "volume": 159717.0}, {"date": "2025-04-08", "close": 0.084, "volume": 19604.0}, {"date": "2025-04-09", "close": 0.0845, "volume": 36488.0}, {"date": "2025-04-11", "close": 0.095, "volume": 68770.0}, {"date": "2025-04-14", "close": 0.095, "volume": 271.0}, {"date": "2025-04-15", "close": 0.095, "volume": 51859.0}, {"date": "2025-04-22", "close": 0.089, "volume": 67375.0}, {"date": "2025-04-24", "close": 0.092, "volume": 1250.0}, {"date": "2025-04-28", "close": 0.093, "volume": 13720.0}, {"date": "2025-04-29", "close": 0.089, "volume": 83540.0}, {"date": "2025-04-30", "close": 0.09, "volume": 1632.0}, {"date": "2025-05-01", "close": 0.09, "volume": 2667.0}, {"date": "2025-05-05", "close": 0.089, "volume": 9900.0}, {"date": "2025-05-06", "close": 0.09, "volume": 3400.0}, {"date": "2025-05-07", "close": 0.088, "volume": 169327.0}, {"date": "2025-05-08", "close": 0.09, "volume": 52251.0}, {"date": "2025-05-09", "close": 0.09, "volume": 4983.0}, {"date": "2025-05-12", "close": 0.09, "volume": 69704.0}, {"date": "2025-05-13", "close": 0.09, "volume": 51000.0}, {"date": "2025-05-14", "close": 0.093, "volume": 23864.0}, {"date": "2025-05-15", "close": 0.094, "volume": 138266.0}, {"date": "2025-05-16", "close": 0.089, "volume": 710.0}, {"date": "2025-05-19", "close": 0.093, "volume": 68603.0}, {"date": "2025-05-21", "close": 0.09, "volume": 1675.0}, {"date": "2025-05-22", "close": 0.09, "volume": 53902.0}, {"date": "2025-05-23", "close": 0.091, "volume": 10610.0}, {"date": "2025-05-26", "close": 0.091, "volume": 7000.0}, {"date": "2025-05-27", "close": 0.092, "volume": 20200.0}, {"date": "2025-05-28", "close": 0.091, "volume": 69409.0}, {"date": "2025-05-29", "close": 0.094, "volume": 48962.0}, {"date": "2025-05-30", "close": 0.092, "volume": 4666.0}, {"date": "2025-06-02", "close": 0.091, "volume": 31761.0}, {"date": "2025-06-03", "close": 0.092, "volume": 8213.0}, {"date": "2025-06-04", "close": 0.093, "volume": 19006.0}, {"date": "2025-06-05", "close": 0.092, "volume": 10252.0}, {"date": "2025-06-06", "close": 0.097, "volume": 471192.0}, {"date": "2025-06-10", "close": 0.105, "volume": 456340.0}, {"date": "2025-06-11", "close": 0.1, "volume": 144866.0}, {"date": "2025-06-12", "close": 0.093, "volume": 262444.0}, {"date": "2025-06-13", "close": 0.09, "volume": 216098.0}, {"date": "2025-06-16", "close": 0.105, "volume": 429126.0}, {"date": "2025-06-17", "close": 0.105, "volume": 34420.0}, {"date": "2025-06-18", "close": 0.105, "volume": 87735.0}, {"date": "2025-06-19", "close": 0.11, "volume": 156631.0}, {"date": "2025-06-20", "close": 0.11, "volume": 148875.0}, {"date": "2025-06-23", "close": 0.105, "volume": 80653.0}, {"date": "2025-06-24", "close": 0.115, "volume": 152817.0}, {"date": "2025-06-25", "close": 0.11, "volume": 124763.0}, {"date": "2025-06-26", "close": 0.1, "volume": 192053.0}, {"date": "2025-06-27", "close": 0.099, "volume": 260670.0}, {"date": "2025-06-30", "close": 0.095, "volume": 474922.0}, {"date": "2025-07-01", "close": 0.1, "volume": 149168.0}, {"date": "2025-07-02", "close": 0.11, "volume": 581066.0}, {"date": "2025-07-03", "close": 0.115, "volume": 633365.0}, {"date": "2025-07-04", "close": 0.11, "volume": 250754.0}, {"date": "2025-07-07", "close": 0.12, "volume": 341133.0}, {"date": "2025-07-08", "close": 0.12, "volume": 822533.0}, {"date": "2025-07-09", "close": 0.11, "volume": 127813.0}, {"date": "2025-07-10", "close": 0.11, "volume": 325146.0}, {"date": "2025-07-11", "close": 0.099, "volume": 209402.0}, {"date": "2025-07-14", "close": 0.1, "volume": 1093085.0}, {"date": "2025-07-15", "close": 0.1, "volume": 784295.0}, {"date": "2025-07-16", "close": 0.11, "volume": 198050.0}, {"date": "2025-07-17", "close": 0.105, "volume": 339001.0}, {"date": "2025-07-18", "close": 0.12, "volume": 565431.0}, {"date": "2025-07-21", "close": 0.15, "volume": 1402008.0}, {"date": "2025-07-22", "close": 0.15, "volume": 468191.0}, {"date": "2025-07-23", "close": 0.155, "volume": 496480.0}, {"date": "2025-07-24", "close": 0.155, "volume": 49492.0}, {"date": "2025-07-25", "close": 0.155, "volume": 192432.0}, {"date": "2025-07-28", "close": 0.145, "volume": 110637.0}, {"date": "2025-07-29", "close": 0.14, "volume": 170113.0}, {"date": "2025-07-30", "close": 0.14, "volume": 76928.0}, {"date": "2025-07-31", "close": 0.145, "volume": 198698.0}, {"date": "2025-08-01", "close": 0.14, "volume": 41847.0}, {"date": "2025-08-04", "close": 0.145, "volume": 141728.0}, {"date": "2025-08-05", "close": 0.155, "volume": 581279.0}, {"date": "2025-08-06", "close": 0.16, "volume": 536287.0}, {"date": "2025-08-07", "close": 0.185, "volume": 1317664.0}, {"date": "2025-08-08", "close": 0.22, "volume": 2489834.0}, {"date": "2025-08-11", "close": 0.225, "volume": 843467.0}, {"date": "2025-08-12", "close": 0.27, "volume": 964381.0}, {"date": "2025-08-13", "close": 0.33, "volume": 3590728.0}, {"date": "2025-08-14", "close": 0.27, "volume": 4280125.0}, {"date": "2025-08-15", "close": 0.345, "volume": 2295940.0}, {"date": "2025-08-18", "close": 0.31, "volume": 1105695.0}, {"date": "2025-08-21", "close": 0.255, "volume": 2101304.0}, {"date": "2025-08-22", "close": 0.255, "volume": 417360.0}, {"date": "2025-08-25", "close": 0.25, "volume": 515774.0}, {"date": "2025-08-26", "close": 0.225, "volume": 1602414.0}, {"date": "2025-08-27", "close": 0.235, "volume": 483086.0}, {"date": "2025-08-28", "close": 0.235, "volume": 687536.0}, {"date": "2025-08-29", "close": 0.22, "volume": 522550.0}, {"date": "2025-09-01", "close": 0.205, "volume": 1001480.0}, {"date": "2025-09-02", "close": 0.21, "volume": 2116748.0}, {"date": "2025-09-03", "close": 0.21, "volume": 532447.0}, {"date": "2025-09-04", "close": 0.24, "volume": 1679961.0}, {"date": "2025-09-05", "close": 0.245, "volume": 2242401.0}, {"date": "2025-09-08", "close": 0.22, "volume": 1336679.0}, {"date": "2025-09-09", "close": 0.205, "volume": 674198.0}, {"date": "2025-09-10", "close": 0.205, "volume": 983141.0}, {"date": "2025-09-11", "close": 0.205, "volume": 545925.0}, {"date": "2025-09-12", "close": 0.205, "volume": 584815.0}, {"date": "2025-09-15", "close": 0.225, "volume": 580023.0}, {"date": "2025-09-16", "close": 0.23, "volume": 858511.0}, {"date": "2025-09-17", "close": 0.255, "volume": 1016552.0}, {"date": "2025-09-18", "close": 0.255, "volume": 336332.0}, {"date": "2025-09-19", "close": 0.23, "volume": 585093.0}, {"date": "2025-09-22", "close": 0.22, "volume": 461982.0}, {"date": "2025-09-23", "close": 0.215, "volume": 438184.0}, {"date": "2025-09-24", "close": 0.215, "volume": 1028322.0}, {"date": "2025-09-25", "close": 0.215, "volume": 1047787.0}, {"date": "2025-09-26", "close": 0.22, "volume": 929790.0}, {"date": "2025-09-29", "close": 0.245, "volume": 1205825.0}, {"date": "2025-09-30", "close": 0.25, "volume": 1344770.0}, {"date": "2025-10-01", "close": 0.28, "volume": 2334486.0}, {"date": "2025-10-02", "close": 0.255, "volume": 1293718.0}, {"date": "2025-10-03", "close": 0.3, "volume": 2175918.0}, {"date": "2025-10-06", "close": 0.31, "volume": 1030722.0}, {"date": "2025-10-07", "close": 0.265, "volume": 1433197.0}, {"date": "2025-10-08", "close": 0.27, "volume": 437286.0}, {"date": "2025-10-09", "close": 0.265, "volume": 687617.0}, {"date": "2025-10-10", "close": 0.25, "volume": 353904.0}, {"date": "2025-10-13", "close": 0.22, "volume": 1582107.0}, {"date": "2025-10-14", "close": 0.225, "volume": 1433847.0}, {"date": "2025-10-15", "close": 0.21, "volume": 1261955.0}, {"date": "2025-10-16", "close": 0.205, "volume": 394720.0}, {"date": "2025-10-17", "close": 0.205, "volume": 1030162.0}, {"date": "2025-10-20", "close": 0.195, "volume": 618036.0}, {"date": "2025-10-21", "close": 0.2, "volume": 62631.0}, {"date": "2025-10-22", "close": 0.2025, "volume": 87971.0}, {"date": "2025-10-23", "close": 0.205, "volume": 376258.0}, {"date": "2025-10-24", "close": 0.18, "volume": 943514.0}, {"date": "2025-10-27", "close": 0.19, "volume": 628042.0}, {"date": "2025-10-28", "close": 0.1875, "volume": 106515.0}, {"date": "2025-10-29", "close": 0.195, "volume": 161782.0}, {"date": "2025-10-30", "close": 0.19, "volume": 29607.0}, {"date": "2025-10-31", "close": 0.19, "volume": 19976.0}, {"date": "2025-11-03", "close": 0.185, "volume": 175485.0}, {"date": "2025-11-04", "close": 0.185, "volume": 476757.0}, {"date": "2025-11-05", "close": 0.18, "volume": 343711.0}, {"date": "2025-11-06", "close": 0.18, "volume": 346827.0}, {"date": "2025-11-07", "close": 0.18, "volume": 81251.0}, {"date": "2025-11-10", "close": 0.175, "volume": 13035.0}, {"date": "2025-11-11", "close": 0.175, "volume": 9051.0}, {"date": "2025-11-12", "close": 0.185, "volume": 134913.0}, {"date": "2025-11-13", "close": 0.19, "volume": 92344.0}, {"date": "2025-11-14", "close": 0.175, "volume": 640636.0}, {"date": "2025-11-17", "close": 0.17, "volume": 111156.0}, {"date": "2025-11-18", "close": 0.17, "volume": 435092.0}, {"date": "2025-11-19", "close": 0.165, "volume": 390439.0}, {"date": "2025-11-20", "close": 0.17, "volume": 410069.0}, {"date": "2025-11-21", "close": 0.15, "volume": 159668.0}, {"date": "2025-11-24", "close": 0.16, "volume": 281561.0}, {"date": "2025-11-25", "close": 0.16, "volume": 41833.0}, {"date": "2025-11-26", "close": 0.165, "volume": 70963.0}, {"date": "2025-11-27", "close": 0.17, "volume": 21407.0}, {"date": "2025-11-28", "close": 0.165, "volume": 35406.0}, {"date": "2025-12-01", "close": 0.17, "volume": 29586.0}, {"date": "2025-12-02", "close": 0.16, "volume": 36987.0}, {"date": "2025-12-03", "close": 0.155, "volume": 39553.0}, {"date": "2025-12-04", "close": 0.155, "volume": 12406.0}, {"date": "2025-12-05", "close": 0.15, "volume": 63835.0}, {"date": "2025-12-08", "close": 0.1525, "volume": 58208.0}, {"date": "2025-12-09", "close": 0.15, "volume": 69916.0}, {"date": "2025-12-10", "close": 0.14, "volume": 313461.0}, {"date": "2025-12-11", "close": 0.13, "volume": 126436.0}, {"date": "2025-12-12", "close": 0.135, "volume": 115161.0}, {"date": "2025-12-15", "close": 0.14, "volume": 173702.0}, {"date": "2025-12-16", "close": 0.135, "volume": 31084.0}, {"date": "2025-12-17", "close": 0.145, "volume": 257118.0}, {"date": "2025-12-18", "close": 0.145, "volume": 409660.0}, {"date": "2025-12-19", "close": 0.145, "volume": 130596.0}, {"date": "2025-12-22", "close": 0.15, "volume": 125877.0}, {"date": "2025-12-23", "close": 0.15, "volume": 56325.0}, {"date": "2025-12-24", "close": 0.15, "volume": 64805.0}, {"date": "2025-12-29", "close": 0.14, "volume": 155905.0}, {"date": "2025-12-30", "close": 0.125, "volume": 741167.0}, {"date": "2025-12-31", "close": 0.14, "volume": 830555.0}, {"date": "2026-01-02", "close": 0.135, "volume": 269900.0}, {"date": "2026-01-05", "close": 0.14, "volume": 40671.0}, {"date": "2026-01-06", "close": 0.14, "volume": 332988.0}, {"date": "2026-01-07", "close": 0.14, "volume": 29282.0}, {"date": "2026-01-08", "close": 0.12, "volume": 1539744.0}, {"date": "2026-01-09", "close": 0.12, "volume": 215555.0}, {"date": "2026-01-12", "close": 0.1275, "volume": 100770.0}, {"date": "2026-01-13", "close": 0.13, "volume": 82329.0}, {"date": "2026-01-14", "close": 0.12, "volume": 265219.0}, {"date": "2026-01-15", "close": 0.125, "volume": 64599.0}, {"date": "2026-01-16", "close": 0.13, "volume": 222498.0}, {"date": "2026-01-19", "close": 0.125, "volume": 67082.0}, {"date": "2026-01-20", "close": 0.125, "volume": 32476.0}, {"date": "2026-01-21", "close": 0.13, "volume": 108874.0}, {"date": "2026-01-22", "close": 0.125, "volume": 217661.0}, {"date": "2026-01-23", "close": 0.135, "volume": 378221.0}, {"date": "2026-01-27", "close": 0.13, "volume": 445458.0}, {"date": "2026-01-28", "close": 0.14, "volume": 453631.0}, {"date": "2026-01-29", "close": 0.13, "volume": 335234.0}, {"date": "2026-01-30", "close": 0.115, "volume": 1276859.0}, {"date": "2026-02-02", "close": 0.115, "volume": 303056.0}, {"date": "2026-02-03", "close": 0.12, "volume": 39878.0}, {"date": "2026-02-04", "close": 0.11, "volume": 238441.0}, {"date": "2026-02-05", "close": 0.115, "volume": 125394.0}, {"date": "2026-02-06", "close": 0.1, "volume": 373795.0}, {"date": "2026-02-09", "close": 0.105, "volume": 37954.0}, {"date": "2026-02-10", "close": 0.115, "volume": 182904.0}, {"date": "2026-02-11", "close": 0.105, "volume": 20770.0}, {"date": "2026-02-12", "close": 0.11, "volume": 122112.0}, {"date": "2026-02-13", "close": 0.11, "volume": 152815.0}, {"date": "2026-02-16", "close": 0.12, "volume": 133355.0}, {"date": "2026-02-17", "close": 0.115, "volume": 17560.0}, {"date": "2026-02-18", "close": 0.115, "volume": 5461.0}, {"date": "2026-02-19", "close": 0.11, "volume": 40912.0}, {"date": "2026-02-20", "close": 0.115, "volume": 244157.0}, {"date": "2026-02-23", "close": 0.115, "volume": 1056083.0}, {"date": "2026-02-24", "close": 0.11, "volume": 126480.0}, {"date": "2026-02-25", "close": 0.115, "volume": 34838.0}, {"date": "2026-02-26", "close": 0.11, "volume": 108318.0}, {"date": "2026-02-27", "close": 0.105, "volume": 379130.0}, {"date": "2026-03-02", "close": 0.12, "volume": 461638.0}, {"date": "2026-03-03", "close": 0.115, "volume": 65152.0}, {"date": "2026-03-04", "close": 0.115, "volume": 271496.0}, {"date": "2026-03-05", "close": 0.11, "volume": 134139.0}, {"date": "2026-03-06", "close": 0.12, "volume": 32153.0}, {"date": "2026-03-09", "close": 0.105, "volume": 613959.0}, {"date": "2026-03-10", "close": 0.11, "volume": 299582.0}, {"date": "2026-03-11", "close": 0.12, "volume": 129429.0}, {"date": "2026-03-12", "close": 0.12, "volume": 22119.0}, {"date": "2026-03-13", "close": 0.135, "volume": 1107792.0}, {"date": "2026-03-16", "close": 0.145, "volume": 1555503.0}, {"date": "2026-03-17", "close": 0.17, "volume": 2885637.0}, {"date": "2026-03-18", "close": 0.175, "volume": 1431948.0}, {"date": "2026-03-19", "close": 0.155, "volume": 669757.0}, {"date": "2026-03-20", "close": 0.145, "volume": 721236.0}, {"date": "2026-03-23", "close": 0.14, "volume": 2263216.0}, {"date": "2026-03-24", "close": 0.16, "volume": 1500091.0}, {"date": "2026-03-25", "close": 0.17, "volume": 422479.0}, {"date": "2026-03-26", "close": 0.17, "volume": 36029.0}, {"date": "2026-03-27", "close": 0.155, "volume": 168062.0}, {"date": "2026-03-30", "close": 0.155, "volume": 306750.0}, {"date": "2026-03-31", "close": 0.14, "volume": 175751.0}, {"date": "2026-04-01", "close": 0.145, "volume": 236734.0}, {"date": "2026-04-02", "close": 0.15, "volume": 81608.0}, {"date": "2026-04-07", "close": 0.16, "volume": 3403224.0}, {"date": "2026-04-08", "close": 0.14, "volume": 1325458.0}, {"date": "2026-04-09", "close": 0.135, "volume": 305880.0}, {"date": "2026-04-10", "close": 0.14, "volume": 161206.0}, {"date": "2026-04-13", "close": 0.135, "volume": 19297.0}, {"date": "2026-04-14", "close": 0.165, "volume": 1379064.0}, {"date": "2026-04-15", "close": 0.2, "volume": 1689903.0}, {"date": "2026-04-16", "close": 0.195, "volume": 1166892.0}, {"date": "2026-04-17", "close": 0.18, "volume": 614227.0}, {"date": "2026-04-20", "close": 0.2, "volume": 604879.0}, {"date": "2026-04-21", "close": 0.22, "volume": 3087390.0}, {"date": "2026-04-22", "close": 0.21, "volume": 431747.0}, {"date": "2026-04-23", "close": 0.205, "volume": 781436.0}, {"date": "2026-04-24", "close": 0.2, "volume": 333393.0}, {"date": "2026-04-27", "close": 0.195, "volume": 146552.0}, {"date": "2026-04-28", "close": 0.175, "volume": 276051.0}, {"date": "2026-04-29", "close": 0.16, "volume": 636880.0}, {"date": "2026-04-30", "close": 0.17, "volume": 308142.0}, {"date": "2026-05-01", "close": 0.19, "volume": 725036.0}, {"date": "2026-05-04", "close": 0.18, "volume": 114092.0}, {"date": "2026-05-05", "close": 0.175, "volume": 36654.0}, {"date": "2026-05-06", "close": 0.18, "volume": 21060.0}, {"date": "2026-05-07", "close": 0.18, "volume": 1209556.0}, {"date": "2026-05-08", "close": 0.18, "volume": 67014.0}, {"date": "2026-05-11", "close": 0.1875, "volume": 128828.0}, {"date": "2026-05-12", "close": 0.175, "volume": 276131.0}, {"date": "2026-05-13", "close": 0.17, "volume": 134708.0}, {"date": "2026-05-14", "close": 0.18, "volume": 409247.0}, {"date": "2026-05-15", "close": 0.175, "volume": 168580.0}, {"date": "2026-05-18", "close": 0.16, "volume": 368367.0}, {"date": "2026-05-19", "close": 0.165, "volume": 63913.0}, {"date": "2026-05-20", "close": 0.15, "volume": 215963.0}, {"date": "2026-05-21", "close": 0.165, "volume": 271776.0}, {"date": "2026-05-22", "close": 0.155, "volume": 117717.0}, {"date": "2026-05-25", "close": 0.155, "volume": 282388.0}, {"date": "2026-05-26", "close": 0.165, "volume": 33082.0}, {"date": "2026-05-27", "close": 0.15, "volume": 119020.0}, {"date": "2026-05-28", "close": 0.15, "volume": 311176.0}, {"date": "2026-05-29", "close": 0.16, "volume": 938769.0}, {"date": "2026-06-01", "close": 0.155, "volume": 454971.0}, {"date": "2026-06-02", "close": 0.145, "volume": 606955.0}, {"date": "2026-06-03", "close": 0.15, "volume": 148761.0}, {"date": "2026-06-04", "close": 0.15, "volume": 100417.0}, {"date": "2026-06-05", "close": 0.14, "volume": 333540.0}, {"date": "2026-06-09", "close": 0.135, "volume": 102170.0}, {"date": "2026-06-10", "close": 0.125, "volume": 1309069.0}, {"date": "2026-06-11", "close": 0.13, "volume": 161349.0}, {"date": "2026-06-12", "close": 0.13, "volume": 141777.0}, {"date": "2026-06-15", "close": 0.14, "volume": 93108.0}, {"date": "2026-06-16", "close": 0.13, "volume": 299718.0}, {"date": "2026-06-17", "close": 0.125, "volume": 128215.0}, {"date": "2026-06-18", "close": 0.155, "volume": 1397921.0}, {"date": "2026-06-19", "close": 0.165, "volume": 415513.0}, {"date": "2026-06-22", "close": 0.17, "volume": 1065298.0}, {"date": "2026-06-23", "close": 0.175, "volume": 327404.0}, {"date": "2026-06-24", "close": 0.16, "volume": 215462.0}, {"date": "2026-06-25", "close": 0.15, "volume": 49620.0}, {"date": "2026-06-26", "close": 0.155, "volume": 647918.0}, {"date": "2026-06-29", "close": 0.16, "volume": 538693.0}, {"date": "2026-06-30", "close": 0.155, "volume": 156923.0}, {"date": "2026-07-01", "close": 0.16, "volume": 2006.0}, {"date": "2026-07-02", "close": 0.16, "volume": 115023.0}, {"date": "2026-07-03", "close": 0.17, "volume": 328715.0}, {"date": "2026-07-06", "close": 0.16, "volume": 116752.0}, {"date": "2026-07-07", "close": 0.16, "volume": 15952.0}, {"date": "2026-07-08", "close": 0.16, "volume": 51618.0}, {"date": "2026-07-09", "close": 0.16, "volume": 56955.0}, {"date": "2026-07-13", "close": 0.16, "volume": 40067.0}, {"date": "2026-07-14", "close": 0.155, "volume": 129540.0}, {"date": "2026-07-15", "close": 0.145, "volume": 100621.0}, {"date": "2026-07-16", "close": 0.15, "volume": 10511.0}, {"date": "2026-07-17", "close": 0.14, "volume": 168139.0}, {"date": "2026-07-20", "close": 0.145, "volume": 16899.0}, {"date": "2026-07-21", "close": 0.135, "volume": 115023.0}, {"date": "2026-07-22", "close": 0.135, "volume": 221800.0}, {"date": "2026-07-23", "close": 0.135, "volume": 104879.0}, {"date": "2026-07-24", "close": 0.15, "volume": 159632.0}, {"date": "2026-07-27", "close": 0.15, "volume": 20708.0}, {"date": "2026-07-28", "close": 0.15, "volume": 16600.0}, {"date": "2026-07-29", "close": 0.15, "volume": 62094.0}, {"date": "2026-07-30", "close": 0.155, "volume": 5576.0}, {"date": "2026-07-31", "close": 0.14, "volume": 420038.0}, {"date": "2026-08-03", "close": 0.13, "volume": 32041.0}, {"date": "2026-08-04", "close": 0.135, "volume": 1.0}, {"date": "2026-08-05", "close": 0.135, "volume": 45123.0}, {"date": "2026-08-06", "close": 0.135, "volume": 5340.0}, {"date": "2026-08-07", "close": 0.135, "volume": 96.0}, {"date": "2026-08-10", "close": 0.135, "volume": 27358.0}, {"date": "2026-08-11", "close": 0.135, "volume": 1500.0}, {"date": "2026-08-12", "close": 0.135, "volume": 12818.0}, {"date": "2026-08-13", "close": 0.135, "volume": 134733.0}, {"date": "2026-08-14", "close": 0.135, "volume": 11944.0}, {"date": "2026-08-17", "close": 0.135, "volume": 35923.0}, {"date": "2026-08-18", "close": 0.135, "volume": 34658.0}, {"date": "2026-08-19", "close": 0.14, "volume": 50898.0}, {"date": "2026-08-20", "close": 0.14, "volume": 45194.0}, {"date": "2026-08-21", "close": 0.135, "volume": 684872.0}, {"date": "2026-08-24", "close": 0.135, "volume": 45840.0}, {"date": "2026-08-25", "close": 0.155, "volume": 669942.0}, {"date": "2026-08-26", "close": 0.155, "volume": 3042.0}, {"date": "2026-08-27", "close": 0.15, "volume": 74382.0}, {"date": "2026-08-28", "close": 0.15, "volume": 28773.0}, {"date": "2026-08-31", "close": 0.15, "volume": 75796.0}, {"date": "2026-09-01", "close": 0.155, "volume": 24325.0}, {"date": "2026-09-02", "close": 0.155, "volume": 144342.0}, {"date": "2026-09-03", "close": 0.145, "volume": 121519.0}, {"date": "2026-09-04", "close": 0.145, "volume": 3711.0}, {"date": "2026-09-07", "close": 0.135, "volume": 92911.0}, {"date": "2026-09-08", "close": 0.14, "volume": 2005.0}, {"date": "2026-09-09", "close": 0.14, "volume": 6455.0}, {"date": "2026-09-10", "close": 0.135, "volume": 179679.0}, {"date": "2026-09-11", "close": 0.125, "volume": 230178.0}, {"date": "2026-09-14", "close": 0.13, "volume": 86671.0}, {"date": "2026-09-15", "close": 0.135, "volume": 162413.0}, {"date": "2026-09-16", "close": 0.125, "volume": 321202.0}, {"date": "2026-09-17", "close": 0.125, "volume": 49113.0}, {"date": "2026-09-18", "close": 0.125, "volume": 125000.0}], "refreshing": true}