{"ticker": "PRN", "overview": {"name": "Perenti Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PRN", "has_prices": true, "as_of": "2026-09-18", "last": 2.26, "prev_close": 2.22, "change": 0.03999999999999959, "change_pct": 0.018018018018017834, "session_volume": 3859880.0, "vwap_5": 2.223231520078232, "vwap_20": 2.27090157047886, "vwap_60": 2.2530490483951637, "vwap_250": 2.4566111824399237, "high_52w": 3.05, "low_52w": 1.825, "avg_volume_20": 2345749.5, "sessions": 400, "market_cap": {"value": 2075256835.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159449", "src": "ASX", "ticker": "PRN", "cik": "", "company": "Perenti Limited", "company_raw": "Perenti Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PRN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159449", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6642}, {"id": "ASX-03152474", "src": "ASX", "ticker": "PRN", "cik": "", "company": "Perenti Limited", "company_raw": "Perenti Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PRN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152474", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28242}, {"id": "ASX-03138832", "src": "ASX", "ticker": "PRN", "cik": "", "company": "Perenti Limited", "company_raw": "Perenti Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PRN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138832", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75762}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/prn", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Progress Report", "title": "Operational Update - Mana Gold Mine", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157213-6A1353296"}, {"date": "2026-10-30", "form": "Progress Report", "title": "Extension of completion date for BTP sale", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156612-6A1353069"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155390-6A1352450"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - PRN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152535-6A1351054"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - PRN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151826-6A1350737"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - PRN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151296-6A1350502"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - PRN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150153-6A1349994"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification of cessation of securities - PRN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150150-6A1349991"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Update - Notification of buy-back - PRN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149539-6A1349718"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - PRN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138315-6A1344999"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Notification of cessation of securities - PRN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137733-6A1344736"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Notification regarding unquoted securities - PRN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137730-6A1344734"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification of cessation of securities - PRN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137258-6A1344519"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Update - Notification of buy-back - PRN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136718-6A1344296"}], "performance": {"ticker": "PRN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-01-27", "close": 1.35475797678, "volume": 186000.0}, {"date": "1994-01-28", "close": 1.38064216992, "volume": 97346.0}, {"date": "1994-01-31", "close": 1.46693230554, "volume": 20860.0}, {"date": "1994-02-01", "close": 1.51007262744, "volume": 390543.0}, {"date": "1994-02-02", "close": 1.51871018364, "volume": 273495.0}, {"date": "1994-02-03", "close": 1.50144456306, "volume": 195271.0}, {"date": "1994-02-04", "close": 1.50144456306, "volume": 370146.0}, {"date": "1994-02-07", "close": 1.38064216992, "volume": 57944.0}, {"date": "1994-02-08", "close": 1.46693230554, "volume": 161200.0}, {"date": "1994-02-09", "close": 1.42379198364, "volume": 27002.0}, {"date": "1994-02-10", "close": 1.38064216992, "volume": 340827.0}, {"date": "1994-02-11", "close": 1.2943520343, "volume": 32217.0}, {"date": "1994-02-14", "close": 1.31160816306, "volume": 12748.0}, {"date": "1994-02-15", "close": 1.2943520343, "volume": 58059.0}, {"date": "1994-02-16", "close": 1.2943520343, "volume": 166994.0}, {"date": "1994-02-17", "close": 1.2943520343, "volume": 80658.0}, {"date": "1994-02-18", "close": 1.3374923562, "volume": 39402.0}, {"date": "1994-02-21", "close": 1.38064216992, "volume": 209873.0}, {"date": "1994-02-22", "close": 1.43242004802, "volume": 176961.0}, {"date": "1994-02-23", "close": 1.47556036992, "volume": 87843.0}, {"date": "1994-02-24", "close": 1.42379198364, "volume": 566346.0}, {"date": "1994-02-25", "close": 1.38064216992, "volume": 50644.0}, {"date": "1994-02-28", "close": 1.42379198364, "volume": 162011.0}, {"date": "1994-03-01", "close": 1.45830424116, "volume": 95608.0}, {"date": "1994-03-02", "close": 1.42379198364, "volume": 42995.0}, {"date": "1994-03-03", "close": 1.39789829868, "volume": 60609.0}, {"date": "1994-03-04", "close": 1.31160816306, "volume": 28277.0}, {"date": "1994-03-07", "close": 1.3374923562, "volume": 38939.0}, {"date": "1994-03-08", "close": 1.3374923562, "volume": 32101.0}, {"date": "1994-03-09", "close": 1.3374923562, "volume": 28277.0}, {"date": "1994-03-10", "close": 1.31160816306, "volume": 15066.0}, {"date": "1994-03-11", "close": 1.3374923562, "volume": 27350.0}, {"date": "1994-03-14", "close": 1.4712321, "volume": null}, {"date": "1994-03-15", "close": 1.2512117124, "volume": 128984.0}, {"date": "1994-03-16", "close": 1.31160816306, "volume": 133851.0}, {"date": "1994-03-17", "close": 1.30298009868, "volume": 37548.0}, {"date": "1994-03-18", "close": 1.2943520343, "volume": 26191.0}, {"date": "1994-03-21", "close": 1.2512117124, "volume": 69533.0}, {"date": "1994-03-22", "close": 1.2512117124, "volume": 13791.0}, {"date": "1994-03-23", "close": 1.2512117124, "volume": 26770.0}, {"date": "1994-03-24", "close": 1.2943520343, "volume": 15066.0}, {"date": "1994-03-25", "close": 1.2512117124, "volume": 5794.0}, {"date": "1994-03-28", "close": 1.2512117124, "volume": 23757.0}, {"date": "1994-03-29", "close": 1.22531802744, "volume": 4867.0}, {"date": "1994-03-30", "close": 1.20806189868, "volume": 1866725.0}, {"date": "1994-03-31", "close": 1.22531802744, "volume": 37664.0}, {"date": "1994-04-01", "close": 1.34783844, "volume": null}, {"date": "1994-04-04", "close": 1.34783844, "volume": null}, {"date": "1994-04-05", "close": 1.16491208496, "volume": 95144.0}, {"date": "1994-04-06", "close": 1.20806189868, "volume": 43111.0}, {"date": "1994-04-07", "close": 1.2943520343, "volume": 110094.0}, {"date": "1994-04-08", "close": 1.2943520343, "volume": 31290.0}, {"date": "1994-04-11", "close": 1.2512117124, "volume": 20860.0}, {"date": "1994-04-12", "close": 1.2943520343, "volume": 25496.0}, {"date": "1994-04-13", "close": 1.2943520343, "volume": 11937.0}, {"date": "1994-04-14", "close": 1.2943520343, "volume": 29320.0}, {"date": "1994-04-15", "close": 1.2943520343, "volume": 80426.0}, {"date": "1994-04-18", "close": 1.2943520343, "volume": 34767.0}, {"date": "1994-04-19", "close": 1.2943520343, "volume": 5794.0}, {"date": "1994-04-20", "close": 1.3461299124, "volume": 49832.0}, {"date": "1994-04-21", "close": 1.2943520343, "volume": 28045.0}, {"date": "1994-04-22", "close": 1.2943520343, "volume": 4636.0}, {"date": "1994-04-25", "close": 1.423773, "volume": null}, {"date": "1994-04-26", "close": 1.27709590554, "volume": 234905.0}, {"date": "1994-04-27", "close": 1.2943520343, "volume": 46356.0}, {"date": "1994-04-28", "close": 1.423773, "volume": null}, {"date": "1994-04-29", "close": 1.2943520343, "volume": 44270.0}, {"date": "1994-05-02", "close": 1.2943520343, "volume": 9735.0}, {"date": "1994-05-03", "close": 1.20806189868, "volume": 22714.0}, {"date": "1994-05-04", "close": 1.17354964116, "volume": 10082.0}, {"date": "1994-05-05", "close": 1.07863144116, "volume": 66635.0}, {"date": "1994-05-06", "close": 1.03548162744, "volume": 37085.0}, {"date": "1994-05-09", "close": 1.07863144116, "volume": 17383.0}, {"date": "1994-05-10", "close": 1.1045156343, "volume": 16224.0}, {"date": "1994-05-11", "close": 1.12177176306, "volume": 70112.0}, {"date": "1994-05-12", "close": 1.2339366, "volume": null}, {"date": "1994-05-13", "close": 1.20806189868, "volume": 41372.0}, {"date": "1994-05-16", "close": 1.22531802744, "volume": 65013.0}, {"date": "1994-05-17", "close": 1.34783844, "volume": null}, {"date": "1994-05-18", "close": 1.2512117124, "volume": 31058.0}, {"date": "1994-05-19", "close": 1.20806189868, "volume": 11589.0}, {"date": "1994-05-20", "close": 1.16491208496, "volume": 1275928.0}, {"date": "1994-05-23", "close": 1.16491208496, "volume": 365048.0}, {"date": "1994-05-24", "close": 1.1476559562, "volume": 11589.0}, {"date": "1994-05-25", "close": 1.12177176306, "volume": 13907.0}, {"date": "1994-05-26", "close": 1.12177176306, "volume": 35230.0}, {"date": "1994-05-27", "close": 1.12177176306, "volume": 1159.0}, {"date": "1994-05-30", "close": 1.12177176306, "volume": 6606.0}, {"date": "1994-05-31", "close": 1.12177176306, "volume": 1738.0}, {"date": "1994-06-01", "close": 1.12177176306, "volume": 89234.0}, {"date": "1994-06-02", "close": 1.12177176306, "volume": 25727.0}, {"date": "1994-06-03", "close": 1.12177176306, "volume": 8692.0}, {"date": "1994-06-06", "close": 1.12177176306, "volume": 11009.0}, {"date": "1994-06-07", "close": 1.12177176306, "volume": 10894.0}, {"date": "1994-06-08", "close": 1.2339366, "volume": null}, {"date": "1994-06-09", "close": 1.07863144116, "volume": 5794.0}, {"date": "1994-06-10", "close": 1.08725950554, "volume": 5794.0}, {"date": "1994-06-13", "close": 1.19596932, "volume": null}, {"date": "1994-06-14", "close": 1.12177176306, "volume": 10430.0}, {"date": "1994-06-15", "close": 1.2339366, "volume": null}, {"date": "1994-06-16", "close": 1.11314369868, "volume": 27350.0}, {"date": "1994-06-17", "close": 1.08725950554, "volume": 22483.0}, {"date": "1994-06-20", "close": 1.07863144116, "volume": 34767.0}, {"date": "1994-06-21", "close": 1.07863144116, "volume": 13907.0}, {"date": "1994-06-22", "close": 1.0527377562, "volume": 1159.0}, {"date": "1994-06-23", "close": 1.0527377562, "volume": 34767.0}, {"date": "1994-06-24", "close": 1.03548162744, "volume": 15645.0}, {"date": "1994-06-27", "close": 1.03548162744, "volume": 4636.0}, {"date": "1994-06-28", "close": 1.03548162744, "volume": 8228.0}, {"date": "1994-06-29", "close": 1.07863144116, "volume": 19701.0}, {"date": "1994-06-30", "close": 1.07863144116, "volume": 18542.0}, {"date": "1994-07-01", "close": 1.01822549868, "volume": 21092.0}, {"date": "1994-07-04", "close": 1.01822549868, "volume": 7185.0}, {"date": "1994-07-05", "close": 0.96644762058, "volume": 47515.0}, {"date": "1994-07-06", "close": 0.94919149182, "volume": 26655.0}, {"date": "1994-07-07", "close": 0.96644762058, "volume": 148917.0}, {"date": "1994-07-08", "close": 0.96644762058, "volume": 115888.0}, {"date": "1994-07-11", "close": 1.03548162744, "volume": 34187.0}, {"date": "1994-07-12", "close": 1.1390184, "volume": null}, {"date": "1994-07-13", "close": 1.04410969182, "volume": 23178.0}, {"date": "1994-07-14", "close": 1.14851022, "volume": null}, {"date": "1994-07-15", "close": 1.07863144116, "volume": 30711.0}, {"date": "1994-07-18", "close": 1.03548162744, "volume": 2897.0}, {"date": "1994-07-19", "close": 0.99233181372, "volume": 5794.0}, {"date": "1994-07-20", "close": 1.03548162744, "volume": 13095.0}, {"date": "1994-07-21", "close": 1.03548162744, "volume": 12748.0}, {"date": "1994-07-22", "close": 1.01822549868, "volume": 27813.0}, {"date": "1994-07-25", "close": 1.00096936992, "volume": 5794.0}, {"date": "1994-07-26", "close": 1.10105112, "volume": null}, {"date": "1994-07-27", "close": 1.01822549868, "volume": 4636.0}, {"date": "1994-07-28", "close": 1.0095974343, "volume": 4867.0}, {"date": "1994-07-29", "close": 1.00096936992, "volume": 5447.0}, {"date": "1994-08-01", "close": 1.10105112, "volume": null}, {"date": "1994-08-02", "close": 1.00096936992, "volume": 66172.0}, {"date": "1994-08-03", "close": 0.98370374934, "volume": 4636.0}, {"date": "1994-08-04", "close": 0.99233181372, "volume": 59914.0}, {"date": "1994-08-05", "close": 1.04410969182, "volume": 47515.0}, {"date": "1994-08-08", "close": 1.07863144116, "volume": 70691.0}, {"date": "1994-08-09", "close": 1.07863144116, "volume": 4636.0}, {"date": "1994-08-10", "close": 1.07863144116, "volume": 927.0}, {"date": "1994-08-11", "close": 1.0527377562, "volume": 9271.0}, {"date": "1994-08-12", "close": 1.15800204, "volume": null}, {"date": "1994-08-15", "close": 1.07863144116, "volume": 2318.0}, {"date": "1994-08-16", "close": 1.07863144116, "volume": 23178.0}, {"date": "1994-08-17", "close": 1.08725950554, "volume": 30363.0}, {"date": "1994-08-18", "close": 1.08725950554, "volume": 34767.0}, {"date": "1994-08-19", "close": 1.08725950554, "volume": 5794.0}, {"date": "1994-08-22", "close": 1.12177176306, "volume": 5794.0}, {"date": "1994-08-23", "close": 1.13902789182, "volume": 24337.0}, {"date": "1994-08-24", "close": 1.1476559562, "volume": 8112.0}, {"date": "1994-08-25", "close": 1.16491208496, "volume": 5794.0}, {"date": "1994-08-26", "close": 1.16491208496, "volume": 5794.0}, {"date": "1994-08-29", "close": 1.16491208496, "volume": 9851.0}, {"date": "1994-08-30", "close": 1.2813957, "volume": null}, {"date": "1994-08-31", "close": 1.13902789182, "volume": 25148.0}, {"date": "1994-09-01", "close": 1.07863144116, "volume": 6026.0}, {"date": "1994-09-02", "close": 1.12177176306, "volume": 5794.0}, {"date": "1994-09-05", "close": 1.2339366, "volume": null}, {"date": "1994-09-06", "close": 1.09588756992, "volume": 5794.0}, {"date": "1994-09-07", "close": 1.20546114, "volume": null}, {"date": "1994-09-08", "close": 1.12177176306, "volume": 13675.0}, {"date": "1994-09-09", "close": 1.07863144116, "volume": 1622.0}, {"date": "1994-09-12", "close": 1.07863144116, "volume": 7880.0}, {"date": "1994-09-13", "close": 1.03548162744, "volume": 231776.0}, {"date": "1994-09-14", "close": 1.1390184, "volume": null}, {"date": "1994-09-15", "close": 1.07863144116, "volume": 81121.0}, {"date": "1994-09-16", "close": 1.03548162744, "volume": 10546.0}, {"date": "1994-09-19", "close": 1.1390184, "volume": null}, {"date": "1994-09-20", "close": 1.03548162744, "volume": 13675.0}, {"date": "1994-09-21", "close": 1.1390184, "volume": null}, {"date": "1994-09-22", "close": 1.1390184, "volume": null}, {"date": "1994-09-23", "close": 1.1390184, "volume": null}, {"date": "1994-09-26", "close": 1.03548162744, "volume": 15413.0}, {"date": "1994-09-27", "close": 0.99233181372, "volume": 2318.0}, {"date": "1994-09-28", "close": 0.99233181372, "volume": 11589.0}, {"date": "1994-09-29", "close": 1.02685356306, "volume": 7533.0}, {"date": "1994-09-30", "close": 1.12952658, "volume": null}, {"date": "1994-10-03", "close": 1.00096936992, "volume": 5794.0}, {"date": "1994-10-04", "close": 1.10105112, "volume": null}, {"date": "1994-10-05", "close": 0.99233181372, "volume": 39982.0}, {"date": "1994-10-06", "close": 0.97507568496, "volume": 31290.0}, {"date": "1994-10-07", "close": 0.96644762058, "volume": 20281.0}, {"date": "1994-10-10", "close": 0.96644762058, "volume": 5794.0}, {"date": "1994-10-11", "close": 0.99233181372, "volume": 28972.0}, {"date": "1994-10-12", "close": 0.99233181372, "volume": 4056.0}, {"date": "1994-10-13", "close": 1.0915593, "volume": null}, {"date": "1994-10-14", "close": 1.0095974343, "volume": 18542.0}, {"date": "1994-10-17", "close": 1.03548162744, "volume": 9271.0}, {"date": "1994-10-18", "close": 1.03548162744, "volume": 8692.0}, {"date": "1994-10-19", "close": 1.03548162744, "volume": 26423.0}, {"date": "1994-10-20", "close": 1.01822549868, "volume": 35346.0}, {"date": "1994-10-21", "close": 0.99233181372, "volume": 2318.0}, {"date": "1994-10-24", "close": 0.99233181372, "volume": 68953.0}, {"date": "1994-10-25", "close": 1.0915593, "volume": null}, {"date": "1994-10-26", "close": 0.98370374934, "volume": 4636.0}, {"date": "1994-10-27", "close": 0.94919149182, "volume": 20860.0}, {"date": "1994-10-28", "close": 0.94919149182, "volume": 1159.0}, {"date": "1994-10-31", "close": 1.0441002, "volume": null}, {"date": "1994-11-01", "close": 1.0441002, "volume": null}, {"date": "1994-11-02", "close": 0.90605116992, "volume": 22019.0}, {"date": "1994-11-03", "close": 0.90605116992, "volume": 39402.0}, {"date": "1994-11-04", "close": 0.90605116992, "volume": 15066.0}, {"date": "1994-11-07", "close": 0.90605116992, "volume": 3477.0}, {"date": "1994-11-08", "close": 0.9966411, "volume": null}, {"date": "1994-11-09", "close": 0.88878554934, "volume": 5794.0}, {"date": "1994-11-10", "close": 0.88015748496, "volume": 184262.0}, {"date": "1994-11-11", "close": 0.96816564, "volume": null}, {"date": "1994-11-14", "close": 0.96816564, "volume": null}, {"date": "1994-11-15", "close": 0.88015748496, "volume": 12168.0}, {"date": "1994-11-16", "close": 0.88015748496, "volume": 65476.0}, {"date": "1994-11-17", "close": 0.88878554934, "volume": 11589.0}, {"date": "1994-11-18", "close": 0.88015748496, "volume": 1159.0}, {"date": "1994-11-21", "close": 0.87152942058, "volume": 6953.0}, {"date": "1994-11-22", "close": 0.87152942058, "volume": 5794.0}, {"date": "1994-11-23", "close": 0.8629013562, "volume": 81121.0}, {"date": "1994-11-24", "close": 0.8629013562, "volume": 1912733.0}, {"date": "1994-11-25", "close": 0.81975154248, "volume": 223085.0}, {"date": "1994-11-28", "close": 0.8629013562, "volume": 8112.0}, {"date": "1994-11-29", "close": 0.8629013562, "volume": 17963.0}, {"date": "1994-11-30", "close": 0.8629013562, "volume": 5794.0}, {"date": "1994-12-01", "close": 0.82838909868, "volume": 17383.0}, {"date": "1994-12-02", "close": 0.82838909868, "volume": 5794.0}, {"date": "1994-12-05", "close": 0.82838909868, "volume": 12748.0}, {"date": "1994-12-06", "close": 0.82838909868, "volume": 28972.0}, {"date": "1994-12-07", "close": 0.82838909868, "volume": 23178.0}, {"date": "1994-12-08", "close": 0.81975154248, "volume": 11589.0}, {"date": "1994-12-09", "close": 0.8111234781, "volume": 9271.0}, {"date": "1994-12-12", "close": 0.77661122058, "volume": 11589.0}, {"date": "1994-12-13", "close": 0.7679831562, "volume": 2318.0}, {"date": "1994-12-14", "close": 0.84477198, "volume": null}, {"date": "1994-12-15", "close": 0.73347089868, "volume": 282767.0}, {"date": "1994-12-16", "close": 0.73347089868, "volume": 41488.0}, {"date": "1994-12-19", "close": 0.79386734934, "volume": 22019.0}, {"date": "1994-12-20", "close": 0.77661122058, "volume": 194112.0}, {"date": "1994-12-21", "close": 0.77661122058, "volume": 11589.0}, {"date": "1994-12-22", "close": 0.77661122058, "volume": 5215.0}, {"date": "1994-12-23", "close": 0.77661122058, "volume": 1159.0}, {"date": "1994-12-26", "close": 0.8542638, "volume": null}, {"date": "1994-12-27", "close": 0.8542638, "volume": null}, {"date": "1994-12-28", "close": 0.8542638, "volume": null}, {"date": "1994-12-29", "close": 0.8542638, "volume": null}, {"date": "1994-12-30", "close": 0.77661122058, "volume": 115888.0}, {"date": "1995-01-02", "close": 0.8542638, "volume": null}, {"date": "1995-01-03", "close": 0.8542638, "volume": null}, {"date": "1995-01-04", "close": 0.8542638, "volume": null}, {"date": "1995-01-05", "close": 0.74209896306, "volume": 2318.0}, {"date": "1995-01-06", "close": 0.81629652, "volume": null}, {"date": "1995-01-09", "close": 0.81629652, "volume": null}, {"date": "1995-01-10", "close": 0.75935509182, "volume": 1159.0}, {"date": "1995-01-11", "close": 0.83528016, "volume": null}, {"date": "1995-01-12", "close": 0.75935509182, "volume": 4636.0}, {"date": "1995-01-13", "close": 0.77661122058, "volume": 8112.0}, {"date": "1995-01-16", "close": 0.77661122058, "volume": 10430.0}, {"date": "1995-01-17", "close": 0.78523928496, "volume": 9271.0}, {"date": "1995-01-18", "close": 0.77661122058, "volume": 5794.0}, {"date": "1995-01-19", "close": 0.77661122058, "volume": 9503.0}, {"date": "1995-01-20", "close": 0.75935509182, "volume": 5794.0}, {"date": "1995-01-23", "close": 0.75935509182, "volume": 4056.0}, {"date": "1995-01-24", "close": 0.72483334248, "volume": 25496.0}, {"date": "1995-01-25", "close": 0.69032108496, "volume": 17383.0}, {"date": "1995-01-26", "close": 0.7593456, "volume": null}, {"date": "1995-01-27", "close": 0.7593456, "volume": null}, {"date": "1995-01-30", "close": 0.7593456, "volume": null}, {"date": "1995-01-31", "close": 0.69032108496, "volume": 5794.0}, {"date": "1995-02-01", "close": 0.69032108496, "volume": 13907.0}, {"date": "1995-02-02", "close": 0.64717127124, "volume": 13907.0}, {"date": "1995-02-03", "close": 0.7118865, "volume": null}, {"date": "1995-02-06", "close": 0.64717127124, "volume": 81469.0}, {"date": "1995-02-07", "close": 0.7118865, "volume": null}, {"date": "1995-02-08", "close": 0.7118865, "volume": null}, {"date": "1995-02-09", "close": 0.60403094934, "volume": 4636.0}, {"date": "1995-02-10", "close": 0.56089062744, "volume": 6953.0}, {"date": "1995-02-13", "close": 0.56089062744, "volume": 6953.0}, {"date": "1995-02-14", "close": 0.56089062744, "volume": 13907.0}, {"date": "1995-02-15", "close": 0.51774081372, "volume": 93869.0}, {"date": "1995-02-16", "close": 0.51774081372, "volume": 28972.0}, {"date": "1995-02-17", "close": 0.474591, "volume": 17383.0}, {"date": "1995-02-20", "close": 0.4832285562, "volume": 26655.0}, {"date": "1995-02-21", "close": 0.46596293562, "volume": 41720.0}, {"date": "1995-02-22", "close": 0.46596293562, "volume": 56785.0}, {"date": "1995-02-23", "close": 0.474591, "volume": 73589.0}, {"date": "1995-02-24", "close": 0.4832285562, "volume": 234094.0}, {"date": "1995-02-27", "close": 0.46596293562, "volume": 134430.0}, {"date": "1995-02-28", "close": 0.474591, "volume": 79963.0}, {"date": "1995-03-01", "close": 0.474591, "volume": 34187.0}, {"date": "1995-03-02", "close": 0.474591, "volume": 54467.0}, {"date": "1995-03-03", "close": 0.474591, "volume": 9271.0}, {"date": "1995-03-06", "close": 0.474591, "volume": 11589.0}, {"date": "1995-03-07", "close": 0.45733487124, "volume": 104879.0}, {"date": "1995-03-08", "close": 0.50306646, "volume": null}, {"date": "1995-03-09", "close": 0.44007874248, "volume": 27234.0}, {"date": "1995-03-10", "close": 0.44007874248, "volume": 5794.0}, {"date": "1995-03-13", "close": 0.44007874248, "volume": 5215.0}, {"date": "1995-03-14", "close": 0.4314506781, "volume": 11589.0}, {"date": "1995-03-15", "close": 0.42282261372, "volume": 1159.0}, {"date": "1995-03-16", "close": 0.39693842058, "volume": 17963.0}, {"date": "1995-03-17", "close": 0.39693842058, "volume": 66056.0}, {"date": "1995-03-20", "close": 0.34516054248, "volume": 148337.0}, {"date": "1995-03-21", "close": 0.32790441372, "volume": 375477.0}, {"date": "1995-03-22", "close": 0.36241667124, "volume": 386023.0}, {"date": "1995-03-23", "close": 0.474591, "volume": 168617.0}, {"date": "1995-03-24", "close": 0.46596293562, "volume": 150655.0}, {"date": "1995-03-27", "close": 0.45733487124, "volume": 30131.0}, {"date": "1995-03-28", "close": 0.46596293562, "volume": 11589.0}, {"date": "1995-03-29", "close": 0.4314506781, "volume": 115888.0}, {"date": "1995-03-30", "close": 0.4314506781, "volume": 248001.0}, {"date": "1995-03-31", "close": 0.4314506781, "volume": 41720.0}, {"date": "1995-04-03", "close": 0.4314506781, "volume": 163402.0}, {"date": "1995-04-04", "close": 0.42282261372, "volume": 33840.0}, {"date": "1995-04-05", "close": 0.42282261372, "volume": 24337.0}, {"date": "1995-04-06", "close": 0.4314506781, "volume": 37085.0}, {"date": "1995-04-07", "close": 0.4314506781, "volume": 46356.0}, {"date": "1995-04-10", "close": 0.4314506781, "volume": 25496.0}, {"date": "1995-04-11", "close": 0.4314506781, "volume": 340711.0}, {"date": "1995-04-12", "close": 0.4314506781, "volume": 57944.0}, {"date": "1995-04-13", "close": 0.4314506781, "volume": 34767.0}, {"date": "1995-04-14", "close": 0.474591, "volume": null}, {"date": "1995-04-17", "close": 0.474591, "volume": null}, {"date": "1995-04-18", "close": 0.4314506781, "volume": 33608.0}, {"date": "1995-04-19", "close": 0.4314506781, "volume": 23178.0}, {"date": "1995-04-20", "close": 0.4314506781, "volume": 54467.0}, {"date": "1995-04-21", "close": 0.4314506781, "volume": 5794.0}, {"date": "1995-04-24", "close": 0.44007874248, "volume": 654768.0}, {"date": "1995-04-25", "close": 0.48408282, "volume": null}, {"date": "1995-04-26", "close": 0.474591, "volume": 213234.0}, {"date": "1995-04-27", "close": 0.474591, "volume": 86336.0}, {"date": "1995-04-28", "close": 0.49185662058, "volume": 200486.0}, {"date": "1995-05-01", "close": 0.49185662058, "volume": 44617.0}, {"date": "1995-05-02", "close": 0.51774081372, "volume": 74168.0}, {"date": "1995-05-03", "close": 0.53499694248, "volume": 57944.0}, {"date": "1995-05-04", "close": 0.54362500686, "volume": 149496.0}, {"date": "1995-05-05", "close": 0.51774081372, "volume": 73589.0}, {"date": "1995-05-08", "close": 0.49185662058, "volume": 10430.0}, {"date": "1995-05-09", "close": 0.50048468496, "volume": 61420.0}, {"date": "1995-05-10", "close": 0.4832285562, "volume": 39402.0}, {"date": "1995-05-11", "close": 0.4832285562, "volume": 36505.0}, {"date": "1995-05-12", "close": 0.49185662058, "volume": 38823.0}, {"date": "1995-05-15", "close": 0.474591, "volume": 57944.0}, {"date": "1995-05-16", "close": 0.474591, "volume": 170355.0}, {"date": "1995-05-17", "close": 0.44870680686, "volume": 163402.0}, {"date": "1995-05-18", "close": 0.46596293562, "volume": 11589.0}, {"date": "1995-05-19", "close": 0.46596293562, "volume": 20860.0}, {"date": "1995-05-22", "close": 0.46596293562, "volume": 23178.0}, {"date": "1995-05-23", "close": 0.46596293562, "volume": 3477.0}, {"date": "1995-05-24", "close": 0.474591, "volume": 32565.0}, {"date": "1995-05-25", "close": 0.4832285562, "volume": 27813.0}, {"date": "1995-05-26", "close": 0.474591, "volume": 62579.0}, {"date": "1995-05-29", "close": 0.474591, "volume": 77065.0}, {"date": "1995-05-30", "close": 0.44870680686, "volume": 22019.0}, {"date": "1995-05-31", "close": 0.46596293562, "volume": 28972.0}, {"date": "1995-06-01", "close": 0.4832285562, "volume": 39402.0}, {"date": "1995-06-02", "close": 0.51774081372, "volume": 23178.0}, {"date": "1995-06-05", "close": 0.53499694248, "volume": 11589.0}, {"date": "1995-06-06", "close": 0.51774081372, "volume": 107776.0}, {"date": "1995-06-07", "close": 0.50048468496, "volume": 23178.0}, {"date": "1995-06-08", "close": 0.50911274934, "volume": 15066.0}, {"date": "1995-06-09", "close": 0.4832285562, "volume": 25496.0}, {"date": "1995-06-12", "close": 0.53154192, "volume": null}, {"date": "1995-06-13", "close": 0.53154192, "volume": null}, {"date": "1995-06-14", "close": 0.4832285562, "volume": 10430.0}, {"date": "1995-06-15", "close": 0.50048468496, "volume": 86916.0}, {"date": "1995-06-16", "close": 0.50911274934, "volume": 53308.0}, {"date": "1995-06-19", "close": 0.49185662058, "volume": 14486.0}, {"date": "1995-06-20", "close": 0.50911274934, "volume": 90393.0}, {"date": "1995-06-21", "close": 0.50911274934, "volume": 27813.0}, {"date": "1995-06-22", "close": 0.50911274934, "volume": 23757.0}, {"date": "1995-06-23", "close": 0.50911274934, "volume": 61420.0}, {"date": "1995-06-26", "close": 0.50911274934, "volume": 39518.0}, {"date": "1995-06-27", "close": 0.50048468496, "volume": 27813.0}, {"date": "1995-06-28", "close": 0.49185662058, "volume": 30131.0}, {"date": "1995-06-29", "close": 0.50048468496, "volume": 149960.0}, {"date": "1995-06-30", "close": 0.49185662058, "volume": 23178.0}, {"date": "1995-07-03", "close": 0.474591, "volume": 47167.0}, {"date": "1995-07-04", "close": 0.474591, "volume": 5794.0}, {"date": "1995-07-05", "close": 0.474591, "volume": 17383.0}, {"date": "1995-07-06", "close": 0.44870680686, "volume": 73125.0}, {"date": "1995-07-07", "close": 0.44870680686, "volume": 59102.0}, {"date": "1995-07-10", "close": 0.474591, "volume": 5794.0}, {"date": "1995-07-11", "close": 0.474591, "volume": 4056.0}, {"date": "1995-07-12", "close": 0.474591, "volume": 17731.0}, {"date": "1995-07-13", "close": 0.474591, "volume": 241395.0}, {"date": "1995-07-14", "close": 0.46596293562, "volume": 12748.0}, {"date": "1995-07-17", "close": 0.46596293562, "volume": 34883.0}, {"date": "1995-07-18", "close": 0.46596293562, "volume": 31290.0}, {"date": "1995-07-19", "close": 0.44870680686, "volume": 8112.0}, {"date": "1995-07-20", "close": 0.44870680686, "volume": 12284.0}, {"date": "1995-07-21", "close": 0.46596293562, "volume": 35926.0}, {"date": "1995-07-24", "close": 0.42282261372, "volume": 824544.0}, {"date": "1995-07-25", "close": 0.474591, "volume": 30131.0}, {"date": "1995-07-26", "close": 0.474591, "volume": 7533.0}, {"date": "1995-07-27", "close": 0.474591, "volume": 193533.0}, {"date": "1995-07-28", "close": 0.49185662058, "volume": 45081.0}, {"date": "1995-07-31", "close": 0.49185662058, "volume": 72430.0}, {"date": "1995-08-01", "close": 0.53499694248, "volume": 79499.0}, {"date": "1995-08-02", "close": 0.53499694248, "volume": 41488.0}, {"date": "1995-08-03", "close": 0.5263688781, "volume": 77181.0}, {"date": "1995-08-04", "close": 0.5263688781, "volume": 70460.0}, {"date": "1995-08-07", "close": 0.5263688781, "volume": 22019.0}, {"date": "1995-08-08", "close": 0.51774081372, "volume": 13327.0}, {"date": "1995-08-09", "close": 0.5263688781, "volume": 6374.0}, {"date": "1995-08-10", "close": 0.53499694248, "volume": 3477.0}, {"date": "1995-08-11", "close": 0.51774081372, "volume": 42879.0}, {"date": "1995-08-14", "close": 0.5695092, "volume": null}, {"date": "1995-08-15", "close": 0.50048468496, "volume": 49832.0}, {"date": "1995-08-16", "close": 0.50048468496, "volume": 30711.0}, {"date": "1995-08-17", "close": 0.474591, "volume": 46356.0}, {"date": "1995-08-18", "close": 0.45733487124, "volume": 1159.0}, {"date": "1995-08-21", "close": 0.45733487124, "volume": 20628.0}, {"date": "1995-08-22", "close": 0.474591, "volume": 4636.0}, {"date": "1995-08-23", "close": 0.49185662058, "volume": 190636.0}, {"date": "1995-08-24", "close": 0.4832285562, "volume": 11589.0}, {"date": "1995-08-25", "close": 0.4832285562, "volume": 77645.0}, {"date": "1995-08-28", "close": 0.4832285562, "volume": 19701.0}, {"date": "1995-08-29", "close": 0.50048468496, "volume": 122842.0}, {"date": "1995-08-30", "close": 0.50048468496, "volume": 79383.0}, {"date": "1995-08-31", "close": 0.50911274934, "volume": 176729.0}, {"date": "1995-09-01", "close": 0.58677482058, "volume": 264224.0}, {"date": "1995-09-04", "close": 0.60403094934, "volume": 218449.0}, {"date": "1995-09-05", "close": 0.60403094934, "volume": 174991.0}, {"date": "1995-09-06", "close": 0.58677482058, "volume": 118206.0}, {"date": "1995-09-07", "close": 0.58677482058, "volume": 28972.0}, {"date": "1995-09-08", "close": 0.58677482058, "volume": 150655.0}, {"date": "1995-09-11", "close": 0.59540288496, "volume": 93869.0}, {"date": "1995-09-12", "close": 0.59540288496, "volume": 45313.0}, {"date": "1995-09-13", "close": 0.58677482058, "volume": 156218.0}, {"date": "1995-09-14", "close": 0.60403094934, "volume": 40445.0}, {"date": "1995-09-15", "close": 0.59540288496, "volume": 104299.0}, {"date": "1995-09-18", "close": 0.56089062744, "volume": 133272.0}, {"date": "1995-09-19", "close": 0.5781467562, "volume": 46356.0}, {"date": "1995-09-20", "close": 0.5781467562, "volume": 26655.0}, {"date": "1995-09-21", "close": 0.58677482058, "volume": 151814.0}, {"date": "1995-09-22", "close": 0.58677482058, "volume": 24916.0}, {"date": "1995-09-25", "close": 0.58677482058, "volume": 28972.0}, {"date": "1995-09-26", "close": 0.60403094934, "volume": 42300.0}, {"date": "1995-09-27", "close": 0.59540288496, "volume": 73589.0}, {"date": "1995-09-28", "close": 0.59540288496, "volume": 11589.0}, {"date": "1995-09-29", "close": 0.60403094934, "volume": 52729.0}, {"date": "1995-10-02", "close": 0.60403094934, "volume": 87611.0}, {"date": "1995-10-03", "close": 0.60403094934, "volume": 67794.0}, {"date": "1995-10-04", "close": 0.60403094934, "volume": 89813.0}, {"date": "1995-10-05", "close": 0.60403094934, "volume": 181944.0}, {"date": "1995-10-06", "close": 0.6212870781, "volume": 100707.0}, {"date": "1995-10-09", "close": 0.62991514248, "volume": 40561.0}, {"date": "1995-10-10", "close": 0.6212870781, "volume": 37316.0}, {"date": "1995-10-11", "close": 0.63854320686, "volume": 12980.0}, {"date": "1995-10-12", "close": 0.64717127124, "volume": 125507.0}, {"date": "1995-10-13", "close": 0.64717127124, "volume": 128288.0}, {"date": "1995-10-16", "close": 0.64717127124, "volume": 12168.0}, {"date": "1995-10-17", "close": 0.64717127124, "volume": 97462.0}, {"date": "1995-10-18", "close": 0.64717127124, "volume": 57248.0}, {"date": "1995-10-19", "close": 0.64717127124, "volume": 60145.0}, {"date": "1995-10-20", "close": 0.65580882744, "volume": 4056.0}, {"date": "1995-10-23", "close": 0.64717127124, "volume": 27582.0}, {"date": "1995-10-24", "close": 0.64717127124, "volume": 54119.0}, {"date": "1995-10-25", "close": 0.65580882744, "volume": 12400.0}, {"date": "1995-10-26", "close": 0.68169302058, "volume": 68374.0}, {"date": "1995-10-27", "close": 0.66443689182, "volume": 22946.0}, {"date": "1995-10-30", "close": 0.64717127124, "volume": 16688.0}, {"date": "1995-10-31", "close": 0.65580882744, "volume": 44270.0}, {"date": "1995-11-01", "close": 0.65580882744, "volume": 5817583.0}, {"date": "1995-11-02", "close": 0.6730649562, "volume": 14370.0}, {"date": "1995-11-03", "close": 0.68169302058, "volume": 133272.0}, {"date": "1995-11-06", "close": 0.66443689182, "volume": 44617.0}, {"date": "1995-11-07", "close": 0.62991514248, "volume": 5794.0}, {"date": "1995-11-08", "close": 0.65580882744, "volume": 81121.0}, {"date": "1995-11-09", "close": 0.64717127124, "volume": 15877.0}, {"date": "1995-11-10", "close": 0.65580882744, "volume": 27466.0}, {"date": "1995-11-13", "close": 0.64717127124, "volume": 31290.0}, {"date": "1995-11-14", "close": 0.64717127124, "volume": 54467.0}, {"date": "1995-11-15", "close": 0.64717127124, "volume": 11473.0}, {"date": "1995-11-16", "close": 0.7118865, "volume": null}, {"date": "1995-11-17", "close": 0.65580882744, "volume": 22019.0}, {"date": "1995-11-20", "close": 0.65580882744, "volume": 18542.0}, {"date": "1995-11-21", "close": 0.61265901372, "volume": 54003.0}, {"date": "1995-11-22", "close": 0.64717127124, "volume": 12748.0}, {"date": "1995-11-23", "close": 0.63854320686, "volume": 4288.0}, {"date": "1995-11-24", "close": 0.65580882744, "volume": 417197.0}, {"date": "1995-11-27", "close": 0.72137832, "volume": null}, {"date": "1995-11-28", "close": 0.65580882744, "volume": 151466.0}, {"date": "1995-11-29", "close": 0.62991514248, "volume": 53424.0}, {"date": "1995-11-30", "close": 0.63854320686, "volume": 1315330.0}, {"date": "1995-12-01", "close": 0.64717127124, "volume": 82744.0}, {"date": "1995-12-04", "close": 0.63854320686, "volume": 3477.0}, {"date": "1995-12-05", "close": 0.64717127124, "volume": 42300.0}, {"date": "1995-12-06", "close": 0.64717127124, "volume": 37085.0}, {"date": "1995-12-07", "close": 0.63854320686, "volume": 13907.0}, {"date": "1995-12-08", "close": 0.64717127124, "volume": 78688.0}, {"date": "1995-12-11", "close": 0.66443689182, "volume": 47746.0}, {"date": "1995-12-12", "close": 0.65580882744, "volume": 5794.0}, {"date": "1995-12-13", "close": 0.73347089868, "volume": 41025.0}, {"date": "1995-12-14", "close": 0.72483334248, "volume": 213814.0}, {"date": "1995-12-15", "close": 0.77661122058, "volume": 63854.0}, {"date": "1995-12-18", "close": 0.73347089868, "volume": 9271.0}, {"date": "1995-12-19", "close": 0.8068047, "volume": null}, {"date": "1995-12-20", "close": 0.73347089868, "volume": 26075.0}, {"date": "1995-12-21", "close": 0.70757721372, "volume": 50991.0}, {"date": "1995-12-22", "close": 0.70757721372, "volume": 30131.0}, {"date": "1995-12-25", "close": 0.77832924, "volume": null}, {"date": "1995-12-26", "close": 0.77832924, "volume": null}, {"date": "1995-12-27", "close": 0.69032108496, "volume": 23178.0}, {"date": "1995-12-28", "close": 0.69894914934, "volume": 9271.0}, {"date": "1995-12-29", "close": 0.69032108496, "volume": 71850.0}, {"date": "1996-01-01", "close": 0.7593456, "volume": null}, {"date": "1996-01-02", "close": 0.69894914934, "volume": 44270.0}, {"date": "1996-01-03", "close": 0.72483334248, "volume": 57132.0}, {"date": "1996-01-04", "close": 0.70757721372, "volume": 2550.0}, {"date": "1996-01-05", "close": 0.70757721372, "volume": 67215.0}, {"date": "1996-01-08", "close": 0.72483334248, "volume": 28972.0}, {"date": "1996-01-09", "close": 0.72483334248, "volume": 177308.0}, {"date": "1996-01-10", "close": 0.73347089868, "volume": 56785.0}, {"date": "1996-01-11", "close": 0.73347089868, "volume": 45197.0}, {"date": "1996-01-12", "close": 0.72483334248, "volume": 20976.0}, {"date": "1996-01-15", "close": 0.72483334248, "volume": 25264.0}, {"date": "1996-01-16", "close": 0.75935509182, "volume": 50991.0}, {"date": "1996-01-17", "close": 0.75935509182, "volume": 111369.0}, {"date": "1996-01-18", "close": 0.83528016, "volume": null}, {"date": "1996-01-19", "close": 0.74209896306, "volume": 11009.0}, {"date": "1996-01-22", "close": 0.72483334248, "volume": 60261.0}, {"date": "1996-01-23", "close": 0.74209896306, "volume": 176613.0}, {"date": "1996-01-24", "close": 0.74209896306, "volume": 1391.0}, {"date": "1996-01-25", "close": 0.73347089868, "volume": 4404.0}, {"date": "1996-01-26", "close": 0.8068047, "volume": null}, {"date": "1996-01-29", "close": 0.72483334248, "volume": 19006.0}, {"date": "1996-01-30", "close": 0.72483334248, "volume": 150887.0}, {"date": "1996-01-31", "close": 0.73347089868, "volume": 18542.0}, {"date": "1996-02-01", "close": 0.72483334248, "volume": 26423.0}, {"date": "1996-02-02", "close": 0.7162052781, "volume": 38012.0}, {"date": "1996-02-05", "close": 0.69894914934, "volume": 11357.0}, {"date": "1996-02-06", "close": 0.70757721372, "volume": 43227.0}, {"date": "1996-02-07", "close": 0.74209896306, "volume": 54815.0}, {"date": "1996-02-08", "close": 0.70757721372, "volume": 2550.0}, {"date": "1996-02-09", "close": 0.77832924, "volume": null}, {"date": "1996-02-12", "close": 0.7162052781, "volume": 5794.0}, {"date": "1996-02-13", "close": 0.7162052781, "volume": 10198.0}, {"date": "1996-02-14", "close": 0.7162052781, "volume": 13907.0}, {"date": "1996-02-15", "close": 0.74209896306, "volume": 34187.0}, {"date": "1996-02-16", "close": 0.75072702744, "volume": 104647.0}, {"date": "1996-02-19", "close": 0.75072702744, "volume": 28972.0}, {"date": "1996-02-20", "close": 0.7679831562, "volume": 16224.0}, {"date": "1996-02-21", "close": 0.77661122058, "volume": 237223.0}, {"date": "1996-02-22", "close": 0.79386734934, "volume": 204427.0}, {"date": "1996-02-23", "close": 0.79386734934, "volume": 99895.0}, {"date": "1996-02-26", "close": 0.80249541372, "volume": 144629.0}, {"date": "1996-02-27", "close": 0.80249541372, "volume": 46356.0}, {"date": "1996-02-28", "close": 0.77661122058, "volume": 25496.0}, {"date": "1996-02-29", "close": 0.77661122058, "volume": 32565.0}, {"date": "1996-03-01", "close": 0.81975154248, "volume": 82280.0}, {"date": "1996-03-04", "close": 0.81975154248, "volume": 573647.0}, {"date": "1996-03-05", "close": 0.83701716306, "volume": 27813.0}, {"date": "1996-03-06", "close": 0.89741361372, "volume": 159346.0}, {"date": "1996-03-07", "close": 0.8629013562, "volume": 148453.0}, {"date": "1996-03-08", "close": 0.8629013562, "volume": 35578.0}, {"date": "1996-03-11", "close": 0.82838909868, "volume": 45197.0}, {"date": "1996-03-12", "close": 0.81975154248, "volume": 74632.0}, {"date": "1996-03-13", "close": 0.8111234781, "volume": 46587.0}, {"date": "1996-03-14", "close": 0.81975154248, "volume": 122030.0}, {"date": "1996-03-15", "close": 0.83701716306, "volume": 15529.0}, {"date": "1996-03-18", "close": 0.8629013562, "volume": 88538.0}, {"date": "1996-03-19", "close": 0.85427329182, "volume": 19238.0}, {"date": "1996-03-20", "close": 0.85427329182, "volume": 32565.0}, {"date": "1996-03-21", "close": 0.85427329182, "volume": 11589.0}, {"date": "1996-03-22", "close": 0.83701716306, "volume": 19238.0}, {"date": "1996-03-25", "close": 0.83701716306, "volume": 23294.0}, {"date": "1996-03-26", "close": 0.83701716306, "volume": 24684.0}, {"date": "1996-03-27", "close": 0.85427329182, "volume": 44038.0}, {"date": "1996-03-28", "close": 0.81975154248, "volume": 9271.0}, {"date": "1996-03-29", "close": 0.8111234781, "volume": 22714.0}, {"date": "1996-04-01", "close": 0.8111234781, "volume": 2665.0}, {"date": "1996-04-02", "close": 0.8111234781, "volume": 19701.0}, {"date": "1996-04-03", "close": 0.8111234781, "volume": 78804.0}, {"date": "1996-04-04", "close": 0.81975154248, "volume": 18542.0}, {"date": "1996-04-05", "close": 0.9017229, "volume": null}, {"date": "1996-04-08", "close": 0.9017229, "volume": null}, {"date": "1996-04-09", "close": 0.79386734934, "volume": 12400.0}, {"date": "1996-04-10", "close": 0.77661122058, "volume": 42184.0}, {"date": "1996-04-11", "close": 0.8111234781, "volume": 58755.0}, {"date": "1996-04-12", "close": 0.8629013562, "volume": 88770.0}, {"date": "1996-04-15", "close": 0.8629013562, "volume": 37664.0}, {"date": "1996-04-16", "close": 0.87152942058, "volume": 198053.0}, {"date": "1996-04-17", "close": 0.8629013562, "volume": 38243.0}, {"date": "1996-04-18", "close": 0.8629013562, "volume": 96187.0}, {"date": "1996-04-19", "close": 0.87152942058, "volume": 116352.0}, {"date": "1996-04-22", "close": 0.8629013562, "volume": 18542.0}, {"date": "1996-04-23", "close": 0.8629013562, "volume": 125391.0}, {"date": "1996-04-24", "close": 0.88015748496, "volume": 47515.0}, {"date": "1996-04-25", "close": 0.96816564, "volume": null}, {"date": "1996-04-26", "close": 0.88015748496, "volume": 110557.0}, {"date": "1996-04-29", "close": 0.8629013562, "volume": 58523.0}, {"date": "1996-04-30", "close": 0.88878554934, "volume": 84946.0}, {"date": "1996-05-01", "close": 0.93193536306, "volume": 504577.0}, {"date": "1996-05-02", "close": 1.00096936992, "volume": 529493.0}, {"date": "1996-05-03", "close": 0.97507568496, "volume": 359833.0}, {"date": "1996-05-06", "close": 1.0095974343, "volume": 744002.0}, {"date": "1996-05-07", "close": 1.02685356306, "volume": 203384.0}, {"date": "1996-05-08", "close": 1.03548162744, "volume": 182176.0}, {"date": "1996-05-09", "close": 1.01822549868, "volume": 111600.0}, {"date": "1996-05-10", "close": 1.02685356306, "volume": 80426.0}, {"date": "1996-05-13", "close": 1.02685356306, "volume": 59566.0}, {"date": "1996-05-14", "close": 1.03548162744, "volume": 70691.0}, {"date": "1996-05-15", "close": 1.02685356306, "volume": 32797.0}, {"date": "1996-05-16", "close": 1.02685356306, "volume": 21208.0}, {"date": "1996-05-17", "close": 1.02685356306, "volume": 54235.0}, {"date": "1996-05-20", "close": 1.01822549868, "volume": 152393.0}, {"date": "1996-05-21", "close": 1.03548162744, "volume": 114729.0}, {"date": "1996-05-22", "close": 1.02685356306, "volume": 8692.0}, {"date": "1996-05-23", "close": 1.03548162744, "volume": 49253.0}, {"date": "1996-05-24", "close": 1.01822549868, "volume": 23294.0}, {"date": "1996-05-27", "close": 1.01822549868, "volume": 61188.0}, {"date": "1996-05-28", "close": 1.01822549868, "volume": 173716.0}, {"date": "1996-05-29", "close": 1.02685356306, "volume": 40561.0}, {"date": "1996-05-30", "close": 1.04410969182, "volume": 63622.0}, {"date": "1996-05-31", "close": 1.08725950554, "volume": 58755.0}, {"date": "1996-06-03", "close": 1.11314369868, "volume": 157377.0}, {"date": "1996-06-04", "close": 1.12177176306, "volume": 234674.0}, {"date": "1996-06-05", "close": 1.12177176306, "volume": 329122.0}, {"date": "1996-06-06", "close": 1.04410969182, "volume": 51339.0}, {"date": "1996-06-07", "close": 1.07863144116, "volume": 27813.0}, {"date": "1996-06-10", "close": 1.1864775, "volume": null}, {"date": "1996-06-11", "close": 1.11314369868, "volume": 133387.0}, {"date": "1996-06-12", "close": 1.1045156343, "volume": 31522.0}, {"date": "1996-06-13", "close": 1.11314369868, "volume": 83439.0}, {"date": "1996-06-14", "close": 1.09588756992, "volume": 86916.0}, {"date": "1996-06-17", "close": 1.08725950554, "volume": 125971.0}, {"date": "1996-06-18", "close": 1.06136582058, "volume": 37085.0}, {"date": "1996-06-19", "close": 1.0527377562, "volume": 172789.0}, {"date": "1996-06-20", "close": 1.08725950554, "volume": 58175.0}, {"date": "1996-06-21", "close": 1.08725950554, "volume": 205933.0}, {"date": "1996-06-24", "close": 1.07863144116, "volume": 40909.0}, {"date": "1996-06-25", "close": 1.1045156343, "volume": 93174.0}, {"date": "1996-06-26", "close": 1.09588756992, "volume": 61304.0}, {"date": "1996-06-27", "close": 1.07863144116, "volume": 12632.0}, {"date": "1996-06-28", "close": 1.07863144116, "volume": 70691.0}, {"date": "1996-07-01", "close": 1.1045156343, "volume": 30247.0}, {"date": "1996-07-02", "close": 1.12177176306, "volume": 111369.0}, {"date": "1996-07-03", "close": 1.12177176306, "volume": 346158.0}, {"date": "1996-07-04", "close": 1.1045156343, "volume": 127129.0}, {"date": "1996-07-05", "close": 1.12177176306, "volume": 17731.0}, {"date": "1996-07-08", "close": 1.07863144116, "volume": 65708.0}, {"date": "1996-07-09", "close": 1.09588756992, "volume": 29204.0}, {"date": "1996-07-10", "close": 1.09588756992, "volume": 11937.0}, {"date": "1996-07-11", "close": 1.1045156343, "volume": 7649.0}, {"date": "1996-07-12", "close": 1.03548162744, "volume": 82976.0}, {"date": "1996-07-15", "close": 1.03548162744, "volume": 39402.0}, {"date": "1996-07-16", "close": 1.02685356306, "volume": 175570.0}, {"date": "1996-07-17", "close": 1.04410969182, "volume": 52960.0}, {"date": "1996-07-18", "close": 1.1045156343, "volume": 67215.0}, {"date": "1996-07-19", "close": 1.08725950554, "volume": 163054.0}, {"date": "1996-07-22", "close": 1.1045156343, "volume": 24337.0}, {"date": "1996-07-23", "close": 1.09588756992, "volume": 18426.0}, {"date": "1996-07-24", "close": 1.06999388496, "volume": 49716.0}, {"date": "1996-07-25", "close": 1.06999388496, "volume": 35114.0}, {"date": "1996-07-26", "close": 1.08725950554, "volume": 72662.0}, {"date": "1996-07-29", "close": 1.12177176306, "volume": 194692.0}, {"date": "1996-07-30", "close": 1.08725950554, "volume": 165951.0}, {"date": "1996-07-31", "close": 1.12177176306, "volume": 38823.0}, {"date": "1996-08-01", "close": 1.08725950554, "volume": 36621.0}, {"date": "1996-08-02", "close": 1.12177176306, "volume": 38823.0}, {"date": "1996-08-05", "close": 1.1045156343, "volume": 21324.0}, {"date": "1996-08-06", "close": 1.12177176306, "volume": 45776.0}, {"date": "1996-08-07", "close": 1.11314369868, "volume": 20165.0}, {"date": "1996-08-08", "close": 1.12177176306, "volume": 15877.0}, {"date": "1996-08-09", "close": 1.12177176306, "volume": 42647.0}, {"date": "1996-08-12", "close": 1.13902789182, "volume": 109283.0}, {"date": "1996-08-13", "close": 1.15628402058, "volume": 77297.0}, {"date": "1996-08-14", "close": 1.18217770554, "volume": 2086.0}, {"date": "1996-08-15", "close": 1.22531802744, "volume": 53540.0}, {"date": "1996-08-16", "close": 1.18217770554, "volume": 269903.0}, {"date": "1996-08-19", "close": 1.21668996306, "volume": 333758.0}, {"date": "1996-08-20", "close": 1.23394609182, "volume": 284505.0}, {"date": "1996-08-21", "close": 1.23394609182, "volume": 38591.0}, {"date": "1996-08-22", "close": 1.22531802744, "volume": 148569.0}, {"date": "1996-08-23", "close": 1.22531802744, "volume": 15645.0}, {"date": "1996-08-26", "close": 1.22531802744, "volume": 9271.0}, {"date": "1996-08-27", "close": 1.22531802744, "volume": 22598.0}, {"date": "1996-08-28", "close": 1.22531802744, "volume": 6953.0}, {"date": "1996-08-29", "close": 1.2512117124, "volume": 368409.0}, {"date": "1996-08-30", "close": 1.2943520343, "volume": 31985.0}, {"date": "1996-09-02", "close": 1.25983977678, "volume": 222621.0}, {"date": "1996-09-03", "close": 1.26846784116, "volume": 276625.0}, {"date": "1996-09-04", "close": 1.20806189868, "volume": 394599.0}, {"date": "1996-09-05", "close": 1.2512117124, "volume": 865337.0}, {"date": "1996-09-06", "close": 1.22531802744, "volume": 14486.0}, {"date": "1996-09-09", "close": 1.2512117124, "volume": 59334.0}, {"date": "1996-09-10", "close": 1.2425741562, "volume": 68026.0}, {"date": "1996-09-11", "close": 1.2512117124, "volume": 45660.0}, {"date": "1996-09-12", "close": 1.2512117124, "volume": 36389.0}, {"date": "1996-09-13", "close": 1.2512117124, "volume": 20860.0}, {"date": "1996-09-16", "close": 1.2425741562, "volume": 26075.0}, {"date": "1996-09-17", "close": 1.2512117124, "volume": 44501.0}, {"date": "1996-09-18", "close": 1.2425741562, "volume": 20512.0}, {"date": "1996-09-19", "close": 1.2512117124, "volume": 2241508.0}, {"date": "1996-09-20", "close": 1.25983977678, "volume": 17383.0}, {"date": "1996-09-23", "close": 1.25983977678, "volume": 78224.0}, {"date": "1996-09-24", "close": 1.25983977678, "volume": 82976.0}, {"date": "1996-09-25", "close": 1.25983977678, "volume": 75906.0}, {"date": "1996-09-26", "close": 1.25983977678, "volume": 74052.0}, {"date": "1996-09-27", "close": 1.27709590554, "volume": 36505.0}, {"date": "1996-09-30", "close": 1.20806189868, "volume": 133619.0}, {"date": "1996-10-01", "close": 1.2512117124, "volume": 316027.0}, {"date": "1996-10-02", "close": 1.25983977678, "volume": 45197.0}, {"date": "1996-10-03", "close": 1.25983977678, "volume": 131881.0}, {"date": "1996-10-04", "close": 1.27709590554, "volume": 1176264.0}, {"date": "1996-10-07", "close": 1.25983977678, "volume": 26539.0}, {"date": "1996-10-08", "close": 1.25983977678, "volume": 15066.0}, {"date": "1996-10-09", "close": 1.2512117124, "volume": 41720.0}, {"date": "1996-10-10", "close": 1.2512117124, "volume": 67215.0}, {"date": "1996-10-11", "close": 1.25983977678, "volume": 33376.0}, {"date": "1996-10-14", "close": 1.2512117124, "volume": 61304.0}, {"date": "1996-10-15", "close": 1.2425741562, "volume": 25032.0}, {"date": "1996-10-16", "close": 1.22531802744, "volume": 20860.0}, {"date": "1996-10-17", "close": 1.21668996306, "volume": 79151.0}, {"date": "1996-10-18", "close": 1.2512117124, "volume": 47283.0}, {"date": "1996-10-21", "close": 1.2512117124, "volume": 18542.0}, {"date": "1996-10-22", "close": 1.25983977678, "volume": 88886.0}, {"date": "1996-10-23", "close": 1.3374923562, "volume": 170510.0}, {"date": "1996-10-24", "close": 1.2943520343, "volume": 439459.0}, {"date": "1996-10-25", "close": 1.42379198364, "volume": 18314735.0}, {"date": "1996-10-28", "close": 1.42379198364, "volume": 28972.0}, {"date": "1996-10-29", "close": 1.41515442744, "volume": 452823.0}, {"date": "1996-10-30", "close": 1.41515442744, "volume": 265928.0}, {"date": "1996-10-31", "close": 1.41515442744, "volume": 222505.0}, {"date": "1996-11-01", "close": 1.42379198364, "volume": 97365.0}, {"date": "1996-11-04", "close": 1.44967617678, "volume": 335941.0}, {"date": "1996-11-05", "close": 1.46693230554, "volume": 43980.0}, {"date": "1996-11-06", "close": 1.51007262744, "volume": 90858.0}, {"date": "1996-11-07", "close": 1.55322244116, "volume": 136798.0}, {"date": "1996-11-08", "close": 1.56185050554, "volume": 168964.0}, {"date": "1996-11-11", "close": 1.51871018364, "volume": 196922.0}, {"date": "1996-11-12", "close": 1.52733824802, "volume": 372580.0}, {"date": "1996-11-13", "close": 1.51871018364, "volume": 21440.0}, {"date": "1996-11-14", "close": 1.52733824802, "volume": 429223.0}, {"date": "1996-11-15", "close": 1.46693230554, "volume": 38128.0}, {"date": "1996-11-18", "close": 1.46693230554, "volume": 45904.0}, {"date": "1996-11-19", "close": 1.42379198364, "volume": 24916.0}, {"date": "1996-11-20", "close": 1.42379198364, "volume": 381754.0}, {"date": "1996-11-21", "close": 1.40652636306, "volume": 76486.0}, {"date": "1996-11-22", "close": 1.4410481124, "volume": 82072.0}, {"date": "1996-11-25", "close": 1.4841884343, "volume": 36881.0}, {"date": "1996-11-26", "close": 1.51007262744, "volume": 192893.0}, {"date": "1996-11-27", "close": 1.50144456306, "volume": 585520.0}, {"date": "1996-11-28", "close": 1.51007262744, "volume": 931147.0}, {"date": "1996-11-29", "close": 1.55322244116, "volume": 163040.0}, {"date": "1996-12-02", "close": 1.55322244116, "volume": 64359.0}, {"date": "1996-12-03", "close": 1.50144456306, "volume": 14585.0}, {"date": "1996-12-04", "close": 1.51007262744, "volume": 106563.0}, {"date": "1996-12-05", "close": 1.52733824802, "volume": 12851.0}, {"date": "1996-12-06", "close": 1.49281649868, "volume": 78050.0}, {"date": "1996-12-09", "close": 1.55322244116, "volume": 57611.0}, {"date": "1996-12-10", "close": 1.59637225488, "volume": 196764.0}, {"date": "1996-12-11", "close": 1.59637225488, "volume": 160915.0}, {"date": "1996-12-12", "close": 1.59637225488, "volume": 188094.0}, {"date": "1996-12-13", "close": 1.55322244116, "volume": 232107.0}, {"date": "1996-12-16", "close": 1.61362838364, "volume": 152730.0}, {"date": "1996-12-17", "close": 1.62225644802, "volume": 33637.0}, {"date": "1996-12-18", "close": 1.59637225488, "volume": 31130.0}, {"date": "1996-12-19", "close": 1.55322244116, "volume": 15742.0}, {"date": "1996-12-20", "close": 1.59637225488, "volume": 28295.0}, {"date": "1996-12-23", "close": 1.64814064116, "volume": 148069.0}, {"date": "1996-12-24", "close": 1.68265289868, "volume": 56251.0}, {"date": "1996-12-25", "close": 1.8509049, "volume": null}, {"date": "1996-12-26", "close": 1.8509049, "volume": null}, {"date": "1996-12-27", "close": 1.69129045488, "volume": 24622.0}, {"date": "1996-12-30", "close": 1.7258027124, "volume": 111369.0}, {"date": "1996-12-31", "close": 1.71717464802, "volume": 34767.0}, {"date": "1997-01-01", "close": 1.88887218, "volume": null}, {"date": "1997-01-02", "close": 1.63951257678, "volume": 12563.0}, {"date": "1997-01-03", "close": 1.55322244116, "volume": 86962.0}, {"date": "1997-01-06", "close": 1.60500031926, "volume": 516455.0}, {"date": "1997-01-07", "close": 1.6308845124, "volume": 84200.0}, {"date": "1997-01-08", "close": 1.6740248343, "volume": 207893.0}, {"date": "1997-01-09", "close": 1.7258027124, "volume": 406941.0}, {"date": "1997-01-10", "close": 1.68265289868, "volume": 277921.0}, {"date": "1997-01-13", "close": 1.63951257678, "volume": 591372.0}, {"date": "1997-01-14", "close": 1.65676870554, "volume": 15958.0}, {"date": "1997-01-15", "close": 1.63951257678, "volume": 40650.0}, {"date": "1997-01-16", "close": 1.63951257678, "volume": 544146.0}, {"date": "1997-01-17", "close": 1.59637225488, "volume": 20766.0}, {"date": "1997-01-20", "close": 1.55322244116, "volume": 98113.0}, {"date": "1997-01-21", "close": 1.46693230554, "volume": 98416.0}, {"date": "1997-01-22", "close": 1.51007262744, "volume": 66262.0}, {"date": "1997-01-23", "close": 1.49281649868, "volume": 74551.0}, {"date": "1997-01-24", "close": 1.49281649868, "volume": 49832.0}, {"date": "1997-01-27", "close": 1.64208486, "volume": null}, {"date": "1997-01-28", "close": 1.49281649868, "volume": 45609.0}, {"date": "1997-01-29", "close": 1.50144456306, "volume": 49119.0}, {"date": "1997-01-30", "close": 1.55322244116, "volume": 216479.0}, {"date": "1997-01-31", "close": 1.55322244116, "volume": 21456.0}, {"date": "1997-02-03", "close": 1.55322244116, "volume": 28972.0}, {"date": "1997-02-04", "close": 1.55322244116, "volume": 16465.0}, {"date": "1997-02-05", "close": 1.55322244116, "volume": 24805.0}, {"date": "1997-02-06", "close": 1.49281649868, "volume": 49682.0}, {"date": "1997-02-07", "close": 1.49281649868, "volume": 47399.0}, {"date": "1997-02-10", "close": 1.4841884343, "volume": 21167.0}, {"date": "1997-02-11", "close": 1.46693230554, "volume": 58527.0}, {"date": "1997-02-12", "close": 1.49281649868, "volume": 43103.0}, {"date": "1997-02-13", "close": 1.55322244116, "volume": 30156.0}, {"date": "1997-02-14", "close": 1.55322244116, "volume": 31216.0}, {"date": "1997-02-17", "close": 1.55322244116, "volume": 17754.0}, {"date": "1997-02-18", "close": 1.56185050554, "volume": 180437.0}, {"date": "1997-02-19", "close": 1.60500031926, "volume": 45507.0}, {"date": "1997-02-20", "close": 1.62225644802, "volume": 20734.0}, {"date": "1997-02-21", "close": 1.61362838364, "volume": 48194.0}, {"date": "1997-02-24", "close": 1.61362838364, "volume": 40326.0}, {"date": "1997-02-25", "close": 1.61362838364, "volume": 21803.0}, {"date": "1997-02-26", "close": 1.6308845124, "volume": 36440.0}, {"date": "1997-02-27", "close": 1.61362838364, "volume": 34419.0}, {"date": "1997-02-28", "close": 1.60500031926, "volume": 59800.0}, {"date": "1997-03-03", "close": 1.55322244116, "volume": 64092.0}, {"date": "1997-03-04", "close": 1.51871018364, "volume": 24152.0}, {"date": "1997-03-05", "close": 1.50144456306, "volume": 55972.0}, {"date": "1997-03-06", "close": 1.50144456306, "volume": 210920.0}, {"date": "1997-03-07", "close": 1.42379198364, "volume": 119065.0}, {"date": "1997-03-10", "close": 1.50144456306, "volume": 39868.0}, {"date": "1997-03-11", "close": 1.5359663124, "volume": 189071.0}, {"date": "1997-03-12", "close": 1.52733824802, "volume": 60813.0}, {"date": "1997-03-13", "close": 1.51007262744, "volume": 134542.0}, {"date": "1997-03-14", "close": 1.52733824802, "volume": 25612.0}, {"date": "1997-03-17", "close": 1.5359663124, "volume": 97567.0}, {"date": "1997-03-18", "close": 1.4841884343, "volume": 70936.0}, {"date": "1997-03-19", "close": 1.44967617678, "volume": 67917.0}, {"date": "1997-03-20", "close": 1.43242004802, "volume": 370368.0}, {"date": "1997-03-21", "close": 1.41515442744, "volume": 108124.0}, {"date": "1997-03-24", "close": 1.40652636306, "volume": 56621.0}, {"date": "1997-03-25", "close": 1.3892702343, "volume": 14486.0}, {"date": "1997-03-26", "close": 1.41515442744, "volume": 46870.0}, {"date": "1997-03-27", "close": 1.3892702343, "volume": 233875.0}, {"date": "1997-03-28", "close": 1.52818302, "volume": null}, {"date": "1997-03-31", "close": 1.52818302, "volume": null}, {"date": "1997-04-01", "close": 1.3374923562, "volume": 21465.0}, {"date": "1997-04-02", "close": 1.3461299124, "volume": 1702744.0}, {"date": "1997-04-03", "close": 1.35475797678, "volume": 108011.0}, {"date": "1997-04-04", "close": 1.35475797678, "volume": 29668.0}, {"date": "1997-04-07", "close": 1.36338604116, "volume": 47662.0}, {"date": "1997-04-08", "close": 1.42379198364, "volume": 271267.0}, {"date": "1997-04-09", "close": 1.44967617678, "volume": 134661.0}, {"date": "1997-04-10", "close": 1.46693230554, "volume": 97897.0}, {"date": "1997-04-11", "close": 1.51007262744, "volume": 40405.0}, {"date": "1997-04-14", "close": 1.46693230554, "volume": 46781.0}, {"date": "1997-04-15", "close": 1.46693230554, "volume": 90593.0}, {"date": "1997-04-16", "close": 1.51007262744, "volume": 9094.0}, {"date": "1997-04-17", "close": 1.5359663124, "volume": 30883.0}, {"date": "1997-04-18", "close": 1.51007262744, "volume": 13458.0}, {"date": "1997-04-21", "close": 1.51007262744, "volume": 41785.0}, {"date": "1997-04-22", "close": 1.46693230554, "volume": 40561.0}, {"date": "1997-04-23", "close": 1.4841884343, "volume": 194460.0}, {"date": "1997-04-24", "close": 1.44967617678, "volume": 107244.0}, {"date": "1997-04-25", "close": 1.59462576, "volume": null}, {"date": "1997-04-28", "close": 1.41515442744, "volume": 70397.0}, {"date": "1997-04-29", "close": 1.41515442744, "volume": 130089.0}, {"date": "1997-04-30", "close": 1.42379198364, "volume": 117105.0}, {"date": "1997-05-01", "close": 1.36338604116, "volume": 94677.0}, {"date": "1997-05-02", "close": 1.40652636306, "volume": 217773.0}, {"date": "1997-05-05", "close": 1.3892702343, "volume": 86588.0}, {"date": "1997-05-06", "close": 1.4410481124, "volume": 39942.0}, {"date": "1997-05-07", "close": 1.42379198364, "volume": 283698.0}, {"date": "1997-05-08", "close": 1.40652636306, "volume": 65195.0}, {"date": "1997-05-09", "close": 1.42379198364, "volume": 18681.0}, {"date": "1997-05-12", "close": 1.40652636306, "volume": 139681.0}, {"date": "1997-05-13", "close": 1.3892702343, "volume": 141963.0}, {"date": "1997-05-14", "close": 1.39789829868, "volume": 5286.0}, {"date": "1997-05-15", "close": 1.42379198364, "volume": 19122.0}, {"date": "1997-05-16", "close": 1.43242004802, "volume": 90972.0}, {"date": "1997-05-19", "close": 1.41515442744, "volume": 7361.0}, {"date": "1997-05-20", "close": 1.41515442744, "volume": 7009.0}, {"date": "1997-05-21", "close": 1.45830424116, "volume": 8719.0}, {"date": "1997-05-22", "close": 1.45830424116, "volume": 88321.0}, {"date": "1997-05-23", "close": 1.44967617678, "volume": 37702.0}, {"date": "1997-05-26", "close": 1.4841884343, "volume": 105664.0}, {"date": "1997-05-27", "close": 1.51007262744, "volume": 651895.0}, {"date": "1997-05-28", "close": 1.52733824802, "volume": 82099.0}, {"date": "1997-05-29", "close": 1.51007262744, "volume": 38591.0}, {"date": "1997-05-30", "close": 1.46693230554, "volume": 356338.0}, {"date": "1997-06-02", "close": 1.49281649868, "volume": 41222.0}, {"date": "1997-06-03", "close": 1.49281649868, "volume": 36423.0}, {"date": "1997-06-04", "close": 1.45830424116, "volume": 604066.0}, {"date": "1997-06-05", "close": 1.44967617678, "volume": 25787.0}, {"date": "1997-06-06", "close": 1.4410481124, "volume": 43745.0}, {"date": "1997-06-09", "close": 1.58513394, "volume": null}, {"date": "1997-06-10", "close": 1.42379198364, "volume": 319156.0}, {"date": "1997-06-11", "close": 1.42379198364, "volume": 50383.0}, {"date": "1997-06-12", "close": 1.42379198364, "volume": 24916.0}, {"date": "1997-06-13", "close": 1.3892702343, "volume": 43343.0}, {"date": "1997-06-16", "close": 1.36338604116, "volume": 198751.0}, {"date": "1997-06-17", "close": 1.32886429182, "volume": 324892.0}, {"date": "1997-06-18", "close": 1.3461299124, "volume": 117047.0}, {"date": "1997-06-19", "close": 1.39789829868, "volume": 709695.0}, {"date": "1997-06-20", "close": 1.38064216992, "volume": 321623.0}, {"date": "1997-06-23", "close": 1.35475797678, "volume": 64897.0}, {"date": "1997-06-24", "close": 1.32023622744, "volume": 56205.0}, {"date": "1997-06-25", "close": 1.38064216992, "volume": 21785.0}, {"date": "1997-06-26", "close": 1.36338604116, "volume": 38522.0}, {"date": "1997-06-27", "close": 1.2943520343, "volume": 176701.0}, {"date": "1997-06-30", "close": 1.32023622744, "volume": 423286.0}, {"date": "1997-07-01", "close": 1.2943520343, "volume": 193809.0}, {"date": "1997-07-02", "close": 1.3374923562, "volume": 251192.0}, {"date": "1997-07-03", "close": 1.38064216992, "volume": 43602.0}, {"date": "1997-07-04", "close": 1.39789829868, "volume": 34155.0}, {"date": "1997-07-07", "close": 1.2943520343, "volume": 190972.0}, {"date": "1997-07-08", "close": 1.23394609182, "volume": 1279495.0}, {"date": "1997-07-09", "close": 1.19080576992, "volume": 134118.0}, {"date": "1997-07-10", "close": 1.20806189868, "volume": 112564.0}, {"date": "1997-07-11", "close": 1.20806189868, "volume": 152016.0}, {"date": "1997-07-14", "close": 1.17354964116, "volume": 214555.0}, {"date": "1997-07-15", "close": 1.16491208496, "volume": 98623.0}, {"date": "1997-07-16", "close": 1.17354964116, "volume": 68650.0}, {"date": "1997-07-17", "close": 1.2512117124, "volume": 148554.0}, {"date": "1997-07-18", "close": 1.20806189868, "volume": 174387.0}, {"date": "1997-07-21", "close": 1.1994338343, "volume": 95028.0}, {"date": "1997-07-22", "close": 1.19080576992, "volume": 58510.0}, {"date": "1997-07-23", "close": 1.25983977678, "volume": 53502.0}, {"date": "1997-07-24", "close": 1.2943520343, "volume": 83671.0}, {"date": "1997-07-25", "close": 1.2943520343, "volume": 61231.0}, {"date": "1997-07-28", "close": 1.3374923562, "volume": 27328.0}, {"date": "1997-07-29", "close": 1.3374923562, "volume": 37780.0}, {"date": "1997-07-30", "close": 1.32886429182, "volume": 223067.0}, {"date": "1997-07-31", "close": 1.28572396992, "volume": 139124.0}, {"date": "1997-08-01", "close": 1.28572396992, "volume": 101752.0}, {"date": "1997-08-04", "close": 1.2512117124, "volume": 36153.0}, {"date": "1997-08-05", "close": 1.2943520343, "volume": 2644835.0}, {"date": "1997-08-06", "close": 1.2943520343, "volume": 1481263.0}, {"date": "1997-08-07", "close": 1.2943520343, "volume": 146118.0}, {"date": "1997-08-08", "close": 1.2943520343, "volume": 649171.0}, {"date": "1997-08-11", "close": 1.25983977678, "volume": 168323.0}, {"date": "1997-08-12", "close": 1.25983977678, "volume": 6722.0}, {"date": "1997-08-13", "close": 1.2512117124, "volume": 316383.0}, {"date": "1997-08-14", "close": 1.2512117124, "volume": 110094.0}, {"date": "1997-08-15", "close": 1.3763139, "volume": null}, {"date": "1997-08-18", "close": 1.20806189868, "volume": 48673.0}, {"date": "1997-08-19", "close": 1.20806189868, "volume": 307789.0}, {"date": "1997-08-20", "close": 1.19080576992, "volume": 55505.0}, {"date": "1997-08-21", "close": 1.23394609182, "volume": 30479.0}, {"date": "1997-08-22", "close": 1.23394609182, "volume": 84692.0}, {"date": "1997-08-25", "close": 1.21668996306, "volume": 78750.0}, {"date": "1997-08-26", "close": 1.2512117124, "volume": 39454.0}, {"date": "1997-08-27", "close": 1.27709590554, "volume": 890980.0}, {"date": "1997-08-28", "close": 1.25983977678, "volume": 99986.0}, {"date": "1997-08-29", "close": 1.22531802744, "volume": 154609.0}, {"date": "1997-09-01", "close": 1.26846784116, "volume": 60088.0}, {"date": "1997-09-02", "close": 1.2512117124, "volume": 42116.0}, {"date": "1997-09-03", "close": 1.2943520343, "volume": 22367.0}, {"date": "1997-09-04", "close": 1.28572396992, "volume": 40214.0}, {"date": "1997-09-05", "close": 1.28572396992, "volume": 86103.0}, {"date": "1997-09-08", "close": 1.28572396992, "volume": 50577.0}, {"date": "1997-09-09", "close": 1.30298009868, "volume": 629240.0}, {"date": "1997-09-10", "close": 1.31160816306, "volume": 577639.0}, {"date": "1997-09-11", "close": 1.43242004802, "volume": 383329.0}, {"date": "1997-09-12", "close": 1.44967617678, "volume": 306867.0}, {"date": "1997-09-15", "close": 1.42379198364, "volume": 45197.0}, {"date": "1997-09-16", "close": 1.37201410554, "volume": 43922.0}, {"date": "1997-09-17", "close": 1.32886429182, "volume": 104419.0}, {"date": "1997-09-18", "close": 1.32886429182, "volume": 75234.0}, {"date": "1997-09-19", "close": 1.35475797678, "volume": 71827.0}, {"date": "1997-09-22", "close": 1.32886429182, "volume": 136632.0}, {"date": "1997-09-23", "close": 1.32023622744, "volume": 109051.0}, {"date": "1997-09-24", "close": 1.3461299124, "volume": 55641.0}, {"date": "1997-09-25", "close": 1.38064216992, "volume": 21092.0}, {"date": "1997-09-26", "close": 1.39789829868, "volume": 181805.0}, {"date": "1997-09-29", "close": 1.37201410554, "volume": 99664.0}, {"date": "1997-09-30", "close": 1.3461299124, "volume": 53380.0}, {"date": "1997-10-01", "close": 1.37201410554, "volume": 68374.0}, {"date": "1997-10-02", "close": 1.37201410554, "volume": 80507.0}, {"date": "1997-10-03", "close": 1.3461299124, "volume": 48791.0}, {"date": "1997-10-06", "close": 1.3374923562, "volume": 39286.0}, {"date": "1997-10-07", "close": 1.3461299124, "volume": 36125.0}, {"date": "1997-10-08", "close": 1.35475797678, "volume": 950862.0}, {"date": "1997-10-09", "close": 1.3374923562, "volume": 35934.0}, {"date": "1997-10-10", "close": 1.32886429182, "volume": 41997.0}, {"date": "1997-10-13", "close": 1.27709590554, "volume": 48350.0}, {"date": "1997-10-14", "close": 1.2943520343, "volume": 61986.0}, {"date": "1997-10-15", "close": 1.31160816306, "volume": 120649.0}, {"date": "1997-10-16", "close": 1.3461299124, "volume": 48673.0}, {"date": "1997-10-17", "close": 1.3374923562, "volume": 118206.0}, {"date": "1997-10-20", "close": 1.3461299124, "volume": 83349.0}, {"date": "1997-10-21", "close": 1.30298009868, "volume": 31412.0}, {"date": "1997-10-22", "close": 1.32886429182, "volume": 72112.0}, {"date": "1997-10-23", "close": 1.28572396992, "volume": 149496.0}, {"date": "1997-10-24", "close": 1.26846784116, "volume": 93539.0}, {"date": "1997-10-27", "close": 1.13039982744, "volume": 122413.0}, {"date": "1997-10-28", "close": 0.94919149182, "volume": 47958.0}, {"date": "1997-10-29", "close": 1.1476559562, "volume": 146278.0}, {"date": "1997-10-30", "close": 1.21668996306, "volume": 48653.0}, {"date": "1997-10-31", "close": 1.20806189868, "volume": 12226.0}, {"date": "1997-11-03", "close": 1.19080576992, "volume": 25288.0}, {"date": "1997-11-04", "close": 1.20806189868, "volume": 174150.0}, {"date": "1997-11-05", "close": 1.21668996306, "volume": 32723.0}, {"date": "1997-11-06", "close": 1.23394609182, "volume": 36578.0}, {"date": "1997-11-07", "close": 1.23394609182, "volume": 29718.0}, {"date": "1997-11-10", "close": 1.16491208496, "volume": 22397.0}, {"date": "1997-11-11", "close": 1.17354964116, "volume": 37085.0}, {"date": "1997-11-12", "close": 1.16491208496, "volume": 28161.0}, {"date": "1997-11-13", "close": 1.07863144116, "volume": 14799.0}, {"date": "1997-11-14", "close": 0.94919149182, "volume": 76497.0}, {"date": "1997-11-17", "close": 0.94919149182, "volume": 329922.0}, {"date": "1997-11-18", "close": 0.8629013562, "volume": 61420.0}, {"date": "1997-11-19", "close": 0.78523928496, "volume": 117279.0}, {"date": "1997-11-20", "close": 0.77661122058, "volume": 3834475.0}, {"date": "1997-11-21", "close": 0.77661122058, "volume": 54119.0}, {"date": "1997-11-24", "close": 0.74209896306, "volume": 73873.0}, {"date": "1997-11-25", "close": 0.77661122058, "volume": 68799.0}, {"date": "1997-11-26", "close": 0.69894914934, "volume": 124317.0}, {"date": "1997-11-27", "close": 0.69032108496, "volume": 90935.0}, {"date": "1997-11-28", "close": 0.69894914934, "volume": 23178.0}, {"date": "1997-12-01", "close": 0.69032108496, "volume": 74476.0}, {"date": "1997-12-02", "close": 0.69032108496, "volume": 63738.0}, {"date": "1997-12-03", "close": 0.64717127124, "volume": 120519.0}, {"date": "1997-12-04", "close": 0.65580882744, "volume": 27164.0}, {"date": "1997-12-05", "close": 0.6212870781, "volume": 271979.0}, {"date": "1997-12-08", "close": 0.6212870781, "volume": 41525.0}, {"date": "1997-12-09", "close": 0.58677482058, "volume": 92136.0}, {"date": "1997-12-10", "close": 0.58677482058, "volume": 81798.0}, {"date": "1997-12-11", "close": 0.58677482058, "volume": 99155.0}, {"date": "1997-12-12", "close": 0.58677482058, "volume": 30298.0}, {"date": "1997-12-15", "close": 0.54362500686, "volume": 67099.0}, {"date": "1997-12-16", "close": 0.54362500686, "volume": 31793.0}, {"date": "1997-12-17", "close": 0.55225307124, "volume": 68350.0}, {"date": "1997-12-18", "close": 0.55225307124, "volume": 140788.0}, {"date": "1997-12-19", "close": 0.55225307124, "volume": 39982.0}, {"date": "1997-12-22", "close": 0.58677482058, "volume": 1000696.0}, {"date": "1997-12-23", "close": 0.60403094934, "volume": 76355.0}, {"date": "1997-12-24", "close": 0.56089062744, "volume": 541355.0}, {"date": "1997-12-25", "close": 0.6169683, "volume": null}, {"date": "1997-12-26", "close": 0.6169683, "volume": null}, {"date": "1997-12-29", "close": 0.56089062744, "volume": 477383.0}, {"date": "1997-12-30", "close": 0.60403094934, "volume": 203120.0}, {"date": "1997-12-31", "close": 0.58677482058, "volume": 273495.0}, {"date": "1998-01-01", "close": 0.64544376, "volume": null}, {"date": "1998-01-02", "close": 0.64544376, "volume": null}, {"date": "1998-01-05", "close": 0.6730649562, "volume": 1657723.0}, {"date": "1998-01-06", "close": 0.66443689182, "volume": 656390.0}, {"date": "1998-01-07", "close": 0.6730649562, "volume": 509595.0}, {"date": "1998-01-08", "close": 0.75935509182, "volume": 162655.0}, {"date": "1998-01-09", "close": 0.7162052781, "volume": 217987.0}, {"date": "1998-01-12", "close": 0.69894914934, "volume": 125432.0}, {"date": "1998-01-13", "close": 0.73347089868, "volume": 217870.0}, {"date": "1998-01-14", "close": 0.77661122058, "volume": 244624.0}, {"date": "1998-01-15", "close": 0.74209896306, "volume": 107861.0}, {"date": "1998-01-16", "close": 0.77661122058, "volume": 53723.0}, {"date": "1998-01-19", "close": 0.79386734934, "volume": 143946.0}, {"date": "1998-01-20", "close": 0.81975154248, "volume": 139913.0}, {"date": "1998-01-21", "close": 0.83701716306, "volume": 58088.0}, {"date": "1998-01-22", "close": 0.82838909868, "volume": 39170.0}, {"date": "1998-01-23", "close": 0.85427329182, "volume": 54091.0}, {"date": "1998-01-26", "close": 0.93969018, "volume": null}, {"date": "1998-01-27", "close": 0.84564522744, "volume": 46829.0}, {"date": "1998-01-28", "close": 0.88015748496, "volume": 81662.0}, {"date": "1998-01-29", "close": 0.85427329182, "volume": 82049.0}, {"date": "1998-01-30", "close": 0.90605116992, "volume": 692297.0}, {"date": "1998-02-02", "close": 0.93193536306, "volume": 93083.0}, {"date": "1998-02-03", "close": 0.93193536306, "volume": 76772.0}, {"date": "1998-02-04", "close": 0.92330729868, "volume": 64599.0}, {"date": "1998-02-05", "close": 0.92330729868, "volume": 61420.0}, {"date": "1998-02-06", "close": 0.9146792343, "volume": 55078.0}, {"date": "1998-02-09", "close": 0.90605116992, "volume": 42329.0}, {"date": "1998-02-10", "close": 0.92330729868, "volume": 67590.0}, {"date": "1998-02-11", "close": 0.9146792343, "volume": 46555.0}, {"date": "1998-02-12", "close": 0.90605116992, "volume": 29505.0}, {"date": "1998-02-13", "close": 0.90605116992, "volume": 121870.0}, {"date": "1998-02-16", "close": 0.9146792343, "volume": 16049.0}, {"date": "1998-02-17", "close": 0.90605116992, "volume": 196359.0}, {"date": "1998-02-18", "close": 0.89741361372, "volume": 41778.0}, {"date": "1998-02-19", "close": 0.89741361372, "volume": 25438.0}, {"date": "1998-02-20", "close": 0.88878554934, "volume": 56469.0}, {"date": "1998-02-23", "close": 0.88015748496, "volume": 13464.0}, {"date": "1998-02-24", "close": 0.8629013562, "volume": 47378.0}, {"date": "1998-02-25", "close": 0.80249541372, "volume": 47518.0}, {"date": "1998-02-26", "close": 0.77661122058, "volume": 18238.0}, {"date": "1998-02-27", "close": 0.81975154248, "volume": 56520.0}, {"date": "1998-03-02", "close": 0.8111234781, "volume": 77645.0}, {"date": "1998-03-03", "close": 0.8111234781, "volume": 57473.0}, {"date": "1998-03-04", "close": 0.79386734934, "volume": 123777.0}, {"date": "1998-03-05", "close": 0.81975154248, "volume": 43690.0}, {"date": "1998-03-06", "close": 0.79386734934, "volume": 1101.0}, {"date": "1998-03-09", "close": 0.79386734934, "volume": 3477.0}, {"date": "1998-03-10", "close": 0.79386734934, "volume": 1796.0}, {"date": "1998-03-11", "close": 0.79386734934, "volume": 16345.0}, {"date": "1998-03-12", "close": 0.79386734934, "volume": 22251.0}, {"date": "1998-03-13", "close": 0.78523928496, "volume": 6953.0}, {"date": "1998-03-16", "close": 0.78523928496, "volume": 46356.0}, {"date": "1998-03-17", "close": 0.78523928496, "volume": 119597.0}, {"date": "1998-03-18", "close": 0.78523928496, "volume": 6953.0}, {"date": "1998-03-19", "close": 0.77661122058, "volume": 115104.0}, {"date": "1998-03-20", "close": 0.77661122058, "volume": 44038.0}, {"date": "1998-03-23", "close": 0.77661122058, "volume": 783396.0}, {"date": "1998-03-24", "close": 0.7679831562, "volume": 15645.0}, {"date": "1998-03-25", "close": 0.77661122058, "volume": 188897.0}, {"date": "1998-03-26", "close": 0.75935509182, "volume": 339116.0}, {"date": "1998-03-27", "close": 0.75935509182, "volume": 16224.0}, {"date": "1998-03-30", "close": 0.70757721372, "volume": 62058.0}, {"date": "1998-03-31", "close": 0.70757721372, "volume": 161824.0}, {"date": "1998-04-01", "close": 0.70757721372, "volume": 35926.0}, {"date": "1998-04-02", "close": 0.69894914934, "volume": 32683.0}, {"date": "1998-04-03", "close": 0.7162052781, "volume": 257851.0}, {"date": "1998-04-06", "close": 0.70757721372, "volume": 193069.0}, {"date": "1998-04-07", "close": 0.7162052781, "volume": 138726.0}, {"date": "1998-04-08", "close": 0.70757721372, "volume": 42355.0}, {"date": "1998-04-09", "close": 0.7162052781, "volume": 5855.0}, {"date": "1998-04-10", "close": 0.78782106, "volume": null}, {"date": "1998-04-13", "close": 0.78782106, "volume": null}, {"date": "1998-04-14", "close": 0.7162052781, "volume": 17864.0}, {"date": "1998-04-15", "close": 0.70757721372, "volume": 30711.0}, {"date": "1998-04-16", "close": 0.7162052781, "volume": 30191.0}, {"date": "1998-04-17", "close": 0.7162052781, "volume": 56493.0}, {"date": "1998-04-20", "close": 0.72483334248, "volume": 795548.0}, {"date": "1998-04-21", "close": 0.72483334248, "volume": 417565.0}, {"date": "1998-04-22", "close": 0.72483334248, "volume": 500822.0}, {"date": "1998-04-23", "close": 0.74209896306, "volume": 1934910.0}, {"date": "1998-04-24", "close": 0.75935509182, "volume": 95028.0}, {"date": "1998-04-27", "close": 0.75935509182, "volume": 80647.0}, {"date": "1998-04-28", "close": 0.70757721372, "volume": 49832.0}, {"date": "1998-04-29", "close": 0.72483334248, "volume": 27350.0}, {"date": "1998-04-30", "close": 0.74209896306, "volume": 62405.0}, {"date": "1998-05-01", "close": 0.75935509182, "volume": 42296.0}, {"date": "1998-05-04", "close": 0.77661122058, "volume": 18067.0}, {"date": "1998-05-05", "close": 0.7679831562, "volume": 41939.0}, {"date": "1998-05-06", "close": 0.75935509182, "volume": 45314.0}, {"date": "1998-05-07", "close": 0.75935509182, "volume": 78804.0}, {"date": "1998-05-08", "close": 0.75072702744, "volume": 20351.0}, {"date": "1998-05-11", "close": 0.75072702744, "volume": 24464.0}, {"date": "1998-05-12", "close": 0.73347089868, "volume": 47994.0}, {"date": "1998-05-13", "close": 0.75935509182, "volume": 54013.0}, {"date": "1998-05-14", "close": 0.75935509182, "volume": 5646.0}, {"date": "1998-05-15", "close": 0.7679831562, "volume": 141384.0}, {"date": "1998-05-18", "close": 0.77661122058, "volume": 609963.0}, {"date": "1998-05-19", "close": 0.77661122058, "volume": 1738.0}, {"date": "1998-05-20", "close": 0.79386734934, "volume": 31290.0}, {"date": "1998-05-21", "close": 0.75935509182, "volume": 66307.0}, {"date": "1998-05-22", "close": 0.77661122058, "volume": 684.0}, {"date": "1998-05-25", "close": 0.75935509182, "volume": 11589.0}, {"date": "1998-05-26", "close": 0.73347089868, "volume": 30484.0}, {"date": "1998-05-27", "close": 0.69032108496, "volume": 32320.0}, {"date": "1998-05-28", "close": 0.73347089868, "volume": 176520.0}, {"date": "1998-05-29", "close": 0.7162052781, "volume": 27813.0}, {"date": "1998-06-01", "close": 0.68169302058, "volume": 52774.0}, {"date": "1998-06-02", "close": 0.68169302058, "volume": 141049.0}, {"date": "1998-06-03", "close": 0.66443689182, "volume": 68396.0}, {"date": "1998-06-04", "close": 0.70757721372, "volume": 5447.0}, {"date": "1998-06-05", "close": 0.69894914934, "volume": 123979.0}, {"date": "1998-06-08", "close": 0.76883742, "volume": null}, {"date": "1998-06-09", "close": 0.69032108496, "volume": 78858.0}, {"date": "1998-06-10", "close": 0.69894914934, "volume": 37410.0}, {"date": "1998-06-11", "close": 0.69032108496, "volume": 241340.0}, {"date": "1998-06-12", "close": 0.66443689182, "volume": 226055.0}, {"date": "1998-06-15", "close": 0.6730649562, "volume": 30896.0}, {"date": "1998-06-16", "close": 0.65580882744, "volume": 106849.0}, {"date": "1998-06-17", "close": 0.65580882744, "volume": 140131.0}, {"date": "1998-06-18", "close": 0.6730649562, "volume": 32291.0}, {"date": "1998-06-19", "close": 0.6212870781, "volume": 80051.0}, {"date": "1998-06-22", "close": 0.60403094934, "volume": 69619.0}, {"date": "1998-06-23", "close": 0.56089062744, "volume": 3494089.0}, {"date": "1998-06-24", "close": 0.60403094934, "volume": 265121.0}, {"date": "1998-06-25", "close": 0.61265901372, "volume": 73082.0}, {"date": "1998-06-26", "close": 0.62991514248, "volume": 48913.0}, {"date": "1998-06-29", "close": 0.59540288496, "volume": 119199.0}, {"date": "1998-06-30", "close": 0.60403094934, "volume": 128788.0}, {"date": "1998-07-01", "close": 0.63854320686, "volume": 8876.0}, {"date": "1998-07-02", "close": 0.69032108496, "volume": 121567.0}, {"date": "1998-07-03", "close": 0.64717127124, "volume": 1159.0}, {"date": "1998-07-06", "close": 0.64717127124, "volume": 9500.0}, {"date": "1998-07-07", "close": 0.64717127124, "volume": 12974.0}, {"date": "1998-07-08", "close": 0.61265901372, "volume": 10022.0}, {"date": "1998-07-09", "close": 0.67391922, "volume": null}, {"date": "1998-07-10", "close": 0.61265901372, "volume": 14848.0}, {"date": "1998-07-13", "close": 0.6212870781, "volume": 12598.0}, {"date": "1998-07-14", "close": 0.63854320686, "volume": 1159.0}, {"date": "1998-07-15", "close": 0.6212870781, "volume": 26048.0}, {"date": "1998-07-16", "close": 0.61265901372, "volume": 41187.0}, {"date": "1998-07-17", "close": 0.61265901372, "volume": 34478.0}, {"date": "1998-07-20", "close": 0.60403094934, "volume": 15784.0}, {"date": "1998-07-21", "close": 0.59540288496, "volume": 25357.0}, {"date": "1998-07-22", "close": 0.59540288496, "volume": 8563.0}, {"date": "1998-07-23", "close": 0.58677482058, "volume": 28393.0}, {"date": "1998-07-24", "close": 0.60403094934, "volume": 4636.0}, {"date": "1998-07-27", "close": 0.60403094934, "volume": 27503.0}, {"date": "1998-07-28", "close": 0.61265901372, "volume": 11241.0}, {"date": "1998-07-29", "close": 0.61265901372, "volume": 6685.0}, {"date": "1998-07-30", "close": 0.60403094934, "volume": 890.0}, {"date": "1998-07-31", "close": 0.58677482058, "volume": 8834.0}, {"date": "1998-08-03", "close": 0.56951869182, "volume": 14486.0}, {"date": "1998-08-04", "close": 0.56951869182, "volume": 2453.0}, {"date": "1998-08-05", "close": 0.54362500686, "volume": 23465.0}, {"date": "1998-08-06", "close": 0.56089062744, "volume": 10430.0}, {"date": "1998-08-07", "close": 0.56089062744, "volume": 35926.0}, {"date": "1998-08-10", "close": 0.56089062744, "volume": 5794.0}, {"date": "1998-08-11", "close": 0.54362500686, "volume": 34187.0}, {"date": "1998-08-12", "close": 0.54362500686, "volume": 26191.0}, {"date": "1998-08-13", "close": 0.53499694248, "volume": 28509.0}, {"date": "1998-08-14", "close": 0.58849284, "volume": null}, {"date": "1998-08-17", "close": 0.58849284, "volume": null}, {"date": "1998-08-18", "close": 0.58849284, "volume": null}, {"date": "1998-08-19", "close": 0.54362500686, "volume": 20860.0}, {"date": "1998-08-20", "close": 0.55225307124, "volume": 19238.0}, {"date": "1998-08-21", "close": 0.56089062744, "volume": 5794.0}, {"date": "1998-08-24", "close": 0.54362500686, "volume": 16804.0}, {"date": "1998-08-25", "close": 0.54362500686, "volume": 12632.0}, {"date": "1998-08-26", "close": 0.53499694248, "volume": 17383.0}, {"date": "1998-08-27", "close": 0.54362500686, "volume": 36365.0}, {"date": "1998-08-28", "close": 0.51774081372, "volume": 24337.0}, {"date": "1998-08-31", "close": 0.45733487124, "volume": 42879.0}, {"date": "1998-09-01", "close": 0.42282261372, "volume": 34071.0}, {"date": "1998-09-02", "close": 0.42282261372, "volume": 100062.0}, {"date": "1998-09-03", "close": 0.4314506781, "volume": 42300.0}, {"date": "1998-09-04", "close": 0.4314506781, "volume": 72430.0}, {"date": "1998-09-07", "close": 0.42282261372, "volume": 40025.0}, {"date": "1998-09-08", "close": 0.4314506781, "volume": 17383.0}, {"date": "1998-09-09", "close": 0.42282261372, "volume": 133272.0}, {"date": "1998-09-10", "close": 0.42282261372, "volume": 164188.0}, {"date": "1998-09-11", "close": 0.42282261372, "volume": 2410.0}, {"date": "1998-09-14", "close": 0.42282261372, "volume": 19122.0}, {"date": "1998-09-15", "close": 0.42282261372, "volume": 46356.0}, {"date": "1998-09-16", "close": 0.40556648496, "volume": 62811.0}, {"date": "1998-09-17", "close": 0.39261964248, "volume": 15993.0}, {"date": "1998-09-18", "close": 0.39261964248, "volume": 39008.0}, {"date": "1998-09-21", "close": 0.39693842058, "volume": 62973.0}, {"date": "1998-09-22", "close": 0.36241667124, "volume": 17580.0}, {"date": "1998-09-23", "close": 0.3883103562, "volume": 1277272.0}, {"date": "1998-09-24", "close": 0.4314506781, "volume": 14138.0}, {"date": "1998-09-25", "close": 0.474591, "volume": null}, {"date": "1998-09-28", "close": 0.4314506781, "volume": 22946.0}, {"date": "1998-09-29", "close": 0.41419454934, "volume": 70085.0}, {"date": "1998-09-30", "close": 0.4314506781, "volume": 6374.0}, {"date": "1998-10-01", "close": 0.4314506781, "volume": 45981.0}, {"date": "1998-10-02", "close": 0.45733487124, "volume": 28972.0}, {"date": "1998-10-05", "close": 0.4314506781, "volume": 36911.0}, {"date": "1998-10-06", "close": 0.4314506781, "volume": 2597.0}, {"date": "1998-10-07", "close": 0.474591, "volume": null}, {"date": "1998-10-08", "close": 0.4314506781, "volume": 1970.0}, {"date": "1998-10-09", "close": 0.4314506781, "volume": 54362.0}, {"date": "1998-10-12", "close": 0.44007874248, "volume": 4685.0}, {"date": "1998-10-13", "close": 0.44870680686, "volume": 4450.0}, {"date": "1998-10-14", "close": 0.49357464, "volume": null}, {"date": "1998-10-15", "close": 0.40987577124, "volume": 24286.0}, {"date": "1998-10-16", "close": 0.40987577124, "volume": 34577.0}, {"date": "1998-10-19", "close": 0.42282261372, "volume": 92513.0}, {"date": "1998-10-20", "close": 0.40987577124, "volume": 16804.0}, {"date": "1998-10-21", "close": 0.40556648496, "volume": 73819.0}, {"date": "1998-10-22", "close": 0.44611554, "volume": null}, {"date": "1998-10-23", "close": 0.40556648496, "volume": 3477.0}, {"date": "1998-10-26", "close": 0.40556648496, "volume": 32449.0}, {"date": "1998-10-27", "close": 0.40987577124, "volume": 50412.0}, {"date": "1998-10-28", "close": 0.40987577124, "volume": 74168.0}, {"date": "1998-10-29", "close": 0.40987577124, "volume": 88075.0}, {"date": "1998-10-30", "close": 0.40987577124, "volume": 33608.0}, {"date": "1998-11-02", "close": 0.40987577124, "volume": 590654.0}, {"date": "1998-11-03", "close": 0.40987577124, "volume": 6953.0}, {"date": "1998-11-04", "close": 0.44007874248, "volume": 75327.0}, {"date": "1998-11-05", "close": 0.4314506781, "volume": 191795.0}, {"date": "1998-11-06", "close": 0.42282261372, "volume": 150655.0}, {"date": "1998-11-09", "close": 0.42282261372, "volume": 84171.0}, {"date": "1998-11-10", "close": 0.41419454934, "volume": 144861.0}, {"date": "1998-11-11", "close": 0.41850383562, "volume": 19817.0}, {"date": "1998-11-12", "close": 0.40987577124, "volume": 26567.0}, {"date": "1998-11-13", "close": 0.45086145, "volume": null}, {"date": "1998-11-16", "close": 0.40556648496, "volume": 42107.0}, {"date": "1998-11-17", "close": 0.40124770686, "volume": 64317.0}, {"date": "1998-11-18", "close": 0.40556648496, "volume": 41720.0}, {"date": "1998-11-19", "close": 0.39693842058, "volume": 25232.0}, {"date": "1998-11-20", "close": 0.41419454934, "volume": 39402.0}, {"date": "1998-11-23", "close": 0.40556648496, "volume": 10430.0}, {"date": "1998-11-24", "close": 0.39693842058, "volume": 48388.0}, {"date": "1998-11-25", "close": 0.39693842058, "volume": 19701.0}, {"date": "1998-11-26", "close": 0.40556648496, "volume": 4001.0}, {"date": "1998-11-27", "close": 0.41419454934, "volume": 48008.0}, {"date": "1998-11-30", "close": 0.4314506781, "volume": 172299.0}, {"date": "1998-12-01", "close": 0.41419454934, "volume": 26655.0}, {"date": "1998-12-02", "close": 0.42282261372, "volume": 22598.0}, {"date": "1998-12-03", "close": 0.46509918, "volume": null}, {"date": "1998-12-04", "close": 0.4314506781, "volume": 18519.0}, {"date": "1998-12-07", "close": 0.4314506781, "volume": 78229.0}, {"date": "1998-12-08", "close": 0.4314506781, "volume": 33608.0}, {"date": "1998-12-09", "close": 0.42282261372, "volume": 322053.0}, {"date": "1998-12-10", "close": 0.42282261372, "volume": 16804.0}, {"date": "1998-12-11", "close": 0.41419454934, "volume": 21644.0}, {"date": "1998-12-14", "close": 0.42282261372, "volume": 53893.0}, {"date": "1998-12-15", "close": 0.40556648496, "volume": 36737.0}, {"date": "1998-12-16", "close": 0.44611554, "volume": null}, {"date": "1998-12-17", "close": 0.39693842058, "volume": 30942.0}, {"date": "1998-12-18", "close": 0.40556648496, "volume": 1159.0}, {"date": "1998-12-21", "close": 0.40556648496, "volume": 45776.0}, {"date": "1998-12-22", "close": 0.39693842058, "volume": 17554.0}, {"date": "1998-12-23", "close": 0.39693842058, "volume": 578581.0}, {"date": "1998-12-24", "close": 0.39693842058, "volume": 13907.0}, {"date": "1998-12-25", "close": 0.43662372, "volume": null}, {"date": "1998-12-28", "close": 0.43662372, "volume": null}, {"date": "1998-12-29", "close": 0.43662372, "volume": null}, {"date": "1998-12-30", "close": 0.43662372, "volume": null}, {"date": "1998-12-31", "close": 0.3883103562, "volume": 11046.0}, {"date": "1999-01-01", "close": 0.4271319, "volume": null}, {"date": "1999-01-04", "close": 0.3883103562, "volume": 31952.0}, {"date": "1999-01-05", "close": 0.3883103562, "volume": 13907.0}, {"date": "1999-01-06", "close": 0.3883103562, "volume": 10753.0}, {"date": "1999-01-07", "close": 0.3883103562, "volume": 45776.0}, {"date": "1999-01-08", "close": 0.3883103562, "volume": 10730.0}, {"date": "1999-01-11", "close": 0.3883103562, "volume": 11589.0}, {"date": "1999-01-12", "close": 0.42282261372, "volume": 14602.0}, {"date": "1999-01-13", "close": 0.3883103562, "volume": 48673.0}, {"date": "1999-01-14", "close": 0.3883103562, "volume": 58247.0}, {"date": "1999-01-15", "close": 0.39693842058, "volume": 50412.0}, {"date": "1999-01-18", "close": 0.3883103562, "volume": 153362.0}, {"date": "1999-01-19", "close": 0.3839915781, "volume": 57654.0}, {"date": "1999-01-20", "close": 0.3883103562, "volume": 45197.0}, {"date": "1999-01-21", "close": 0.3883103562, "volume": 26423.0}, {"date": "1999-01-22", "close": 0.3883103562, "volume": 101555.0}, {"date": "1999-01-25", "close": 0.3883103562, "volume": 73009.0}, {"date": "1999-01-26", "close": 0.4271319, "volume": null}, {"date": "1999-01-27", "close": 0.3883103562, "volume": 52150.0}, {"date": "1999-01-28", "close": 0.3839915781, "volume": 11208.0}, {"date": "1999-01-29", "close": 0.40556648496, "volume": 11589.0}, {"date": "1999-02-01", "close": 0.3883103562, "volume": 66056.0}, {"date": "1999-02-02", "close": 0.37104473562, "volume": 140935.0}, {"date": "1999-02-03", "close": 0.37104473562, "volume": 56639.0}, {"date": "1999-02-04", "close": 0.3796728, "volume": 37737.0}, {"date": "1999-02-05", "close": 0.3883103562, "volume": 12168.0}, {"date": "1999-02-08", "close": 0.3796728, "volume": 1159.0}, {"date": "1999-02-09", "close": 0.3883103562, "volume": 2897.0}, {"date": "1999-02-10", "close": 0.39693842058, "volume": 45939.0}, {"date": "1999-02-11", "close": 0.39693842058, "volume": 88654.0}, {"date": "1999-02-12", "close": 0.4314506781, "volume": 118901.0}, {"date": "1999-02-15", "close": 0.44007874248, "volume": 171757.0}, {"date": "1999-02-16", "close": 0.474591, "volume": 139688.0}, {"date": "1999-02-17", "close": 0.49185662058, "volume": 46935.0}, {"date": "1999-02-18", "close": 0.49185662058, "volume": 37375.0}, {"date": "1999-02-19", "close": 0.49185662058, "volume": 43120.0}, {"date": "1999-02-22", "close": 0.4832285562, "volume": 22519.0}, {"date": "1999-02-23", "close": 0.46596293562, "volume": 47708.0}, {"date": "1999-02-24", "close": 0.46596293562, "volume": 45197.0}, {"date": "1999-02-25", "close": 0.474591, "volume": 20537.0}, {"date": "1999-02-26", "close": 0.50048468496, "volume": 158805.0}, {"date": "1999-03-01", "close": 0.50911274934, "volume": 120186.0}, {"date": "1999-03-02", "close": 0.51774081372, "volume": 8713.0}, {"date": "1999-03-03", "close": 0.51774081372, "volume": 123400.0}, {"date": "1999-03-04", "close": 0.51774081372, "volume": 2336540.0}, {"date": "1999-03-05", "close": 0.51774081372, "volume": 134141.0}, {"date": "1999-03-08", "close": 0.5263688781, "volume": 49763.0}, {"date": "1999-03-09", "close": 0.5263688781, "volume": 250938.0}, {"date": "1999-03-10", "close": 0.54362500686, "volume": 2604478.0}, {"date": "1999-03-11", "close": 0.55225307124, "volume": 34767.0}, {"date": "1999-03-12", "close": 0.56089062744, "volume": 152687.0}, {"date": "1999-03-15", "close": 0.59540288496, "volume": 111803.0}, {"date": "1999-03-16", "close": 0.59540288496, "volume": 32865.0}, {"date": "1999-03-17", "close": 0.49185662058, "volume": 42463.0}, {"date": "1999-03-18", "close": 0.45733487124, "volume": 54573.0}, {"date": "1999-03-19", "close": 0.44870680686, "volume": 10082.0}, {"date": "1999-03-22", "close": 0.39693842058, "volume": 77759.0}, {"date": "1999-03-23", "close": 0.44870680686, "volume": 38194.0}, {"date": "1999-03-24", "close": 0.45733487124, "volume": 50331.0}, {"date": "1999-03-25", "close": 0.44870680686, "volume": 382471.0}, {"date": "1999-03-26", "close": 0.4832285562, "volume": 69939.0}, {"date": "1999-03-29", "close": 0.44007874248, "volume": 6293.0}, {"date": "1999-03-30", "close": 0.44870680686, "volume": 12516.0}, {"date": "1999-03-31", "close": 0.44870680686, "volume": 5862.0}, {"date": "1999-04-01", "close": 0.45733487124, "volume": 522.0}, {"date": "1999-04-02", "close": 0.50306646, "volume": null}, {"date": "1999-04-05", "close": 0.50306646, "volume": null}, {"date": "1999-04-06", "close": 0.45733487124, "volume": 34954.0}, {"date": "1999-04-07", "close": 0.474591, "volume": 30060.0}, {"date": "1999-04-08", "close": 0.5220501, "volume": null}, {"date": "1999-04-09", "close": 0.44870680686, "volume": 4636.0}, {"date": "1999-04-12", "close": 0.42282261372, "volume": 13327.0}, {"date": "1999-04-13", "close": 0.41419454934, "volume": 11589.0}, {"date": "1999-04-14", "close": 0.3883103562, "volume": 35926.0}, {"date": "1999-04-15", "close": 0.40556648496, "volume": 26609.0}, {"date": "1999-04-16", "close": 0.42282261372, "volume": 45027.0}, {"date": "1999-04-19", "close": 0.45733487124, "volume": 62579.0}, {"date": "1999-04-20", "close": 0.474591, "volume": 79879.0}, {"date": "1999-04-21", "close": 0.4832285562, "volume": 40561.0}, {"date": "1999-04-22", "close": 0.45733487124, "volume": 7500.0}, {"date": "1999-04-23", "close": 0.45733487124, "volume": 8318.0}, {"date": "1999-04-26", "close": 0.42282261372, "volume": 54647.0}, {"date": "1999-04-27", "close": 0.40556648496, "volume": 60716.0}, {"date": "1999-04-28", "close": 0.41419454934, "volume": 15066.0}, {"date": "1999-04-29", "close": 0.42282261372, "volume": 11589.0}, {"date": "1999-04-30", "close": 0.41850383562, "volume": 29529.0}, {"date": "1999-05-03", "close": 0.41850383562, "volume": 90972.0}, {"date": "1999-05-04", "close": 0.4314506781, "volume": 22019.0}, {"date": "1999-05-05", "close": 0.41419454934, "volume": 47086.0}, {"date": "1999-05-06", "close": 0.41850383562, "volume": 20981.0}, {"date": "1999-05-07", "close": 0.40556648496, "volume": 13185.0}, {"date": "1999-05-10", "close": 0.40556648496, "volume": 28972.0}, {"date": "1999-05-11", "close": 0.40556648496, "volume": 50589.0}, {"date": "1999-05-12", "close": 0.41419454934, "volume": 6709.0}, {"date": "1999-05-13", "close": 0.41419454934, "volume": 58377.0}, {"date": "1999-05-14", "close": 0.42282261372, "volume": 11686.0}, {"date": "1999-05-17", "close": 0.41419454934, "volume": 24761.0}, {"date": "1999-05-18", "close": 0.39693842058, "volume": 50459.0}, {"date": "1999-05-19", "close": 0.40556648496, "volume": 93664.0}, {"date": "1999-05-20", "close": 0.40556648496, "volume": 32526.0}, {"date": "1999-05-21", "close": 0.40987577124, "volume": 3388.0}, {"date": "1999-05-24", "close": 0.40556648496, "volume": 12205.0}, {"date": "1999-05-25", "close": 0.40987577124, "volume": 14759.0}, {"date": "1999-05-26", "close": 0.40556648496, "volume": 18357.0}, {"date": "1999-05-27", "close": 0.40556648496, "volume": 4703.0}, {"date": "1999-05-28", "close": 0.40556648496, "volume": 77645.0}, {"date": "1999-05-31", "close": 0.42282261372, "volume": 50024.0}, {"date": "1999-06-01", "close": 0.39693842058, "volume": 5794.0}, {"date": "1999-06-02", "close": 0.39693842058, "volume": 30782.0}, {"date": "1999-06-03", "close": 0.40124770686, "volume": 41720.0}, {"date": "1999-06-04", "close": 0.40124770686, "volume": 19250.0}, {"date": "1999-06-07", "close": 0.40124770686, "volume": 4342800.0}, {"date": "1999-06-08", "close": 0.39693842058, "volume": 105759.0}, {"date": "1999-06-09", "close": 0.39261964248, "volume": 21961.0}, {"date": "1999-06-10", "close": 0.39693842058, "volume": 55046.0}, {"date": "1999-06-11", "close": 0.39261964248, "volume": 24337.0}, {"date": "1999-06-14", "close": 0.43187781, "volume": null}, {"date": "1999-06-15", "close": 0.37104473562, "volume": 125697.0}, {"date": "1999-06-16", "close": 0.34516054248, "volume": 4404455.0}, {"date": "1999-06-17", "close": 0.34516054248, "volume": 157497.0}, {"date": "1999-06-18", "close": 0.34516054248, "volume": 241552.0}, {"date": "1999-06-21", "close": 0.34516054248, "volume": 315447.0}, {"date": "1999-06-22", "close": 0.32358563562, "volume": 72913.0}, {"date": "1999-06-23", "close": 0.3796728, "volume": 199862.0}, {"date": "1999-06-24", "close": 0.35810738496, "volume": 23224.0}, {"date": "1999-06-25", "close": 0.36241667124, "volume": 38118.0}, {"date": "1999-06-28", "close": 0.37104473562, "volume": 62953.0}, {"date": "1999-06-29", "close": 0.34516054248, "volume": 216367.0}, {"date": "1999-06-30", "close": 0.35378860686, "volume": 89454.0}, {"date": "1999-07-01", "close": 0.3365324781, "volume": 214637.0}, {"date": "1999-07-02", "close": 0.34084176438, "volume": 8112.0}, {"date": "1999-07-05", "close": 0.34084176438, "volume": 23178.0}, {"date": "1999-07-06", "close": 0.34516054248, "volume": 11009.0}, {"date": "1999-07-07", "close": 0.34516054248, "volume": 9355.0}, {"date": "1999-07-08", "close": 0.34947932058, "volume": 19650.0}, {"date": "1999-07-09", "close": 0.34947932058, "volume": 158154.0}, {"date": "1999-07-12", "close": 0.35378860686, "volume": 62165.0}, {"date": "1999-07-13", "close": 0.34947932058, "volume": 17963.0}, {"date": "1999-07-14", "close": 0.34516054248, "volume": 92543.0}, {"date": "1999-07-15", "close": 0.34084176438, "volume": 25443.0}, {"date": "1999-07-16", "close": 0.34947932058, "volume": 2434.0}, {"date": "1999-07-19", "close": 0.34084176438, "volume": 24800.0}, {"date": "1999-07-20", "close": 0.3365324781, "volume": 79091.0}, {"date": "1999-07-21", "close": 0.34947932058, "volume": 64761.0}, {"date": "1999-07-22", "close": 0.3322137, "volume": 5794.0}, {"date": "1999-07-23", "close": 0.34947932058, "volume": 34767.0}, {"date": "1999-07-26", "close": 0.38441871, "volume": null}, {"date": "1999-07-27", "close": 0.3365324781, "volume": 26655.0}, {"date": "1999-07-28", "close": 0.3365324781, "volume": 12748.0}, {"date": "1999-07-29", "close": 0.3365324781, "volume": 5794.0}, {"date": "1999-07-30", "close": 0.3365324781, "volume": 24499.0}, {"date": "1999-08-02", "close": 0.3365324781, "volume": 37038.0}, {"date": "1999-08-03", "close": 0.37018098, "volume": null}, {"date": "1999-08-04", "close": 0.37018098, "volume": null}, {"date": "1999-08-05", "close": 0.31064828496, "volume": 20340.0}, {"date": "1999-08-06", "close": 0.31495757124, "volume": 654768.0}, {"date": "1999-08-09", "close": 0.34516054248, "volume": 95190.0}, {"date": "1999-08-10", "close": 0.3796728, "volume": null}, {"date": "1999-08-11", "close": 0.31927634934, "volume": 18542.0}, {"date": "1999-08-12", "close": 0.34516054248, "volume": 48673.0}, {"date": "1999-08-13", "close": 0.32790441372, "volume": 49832.0}, {"date": "1999-08-16", "close": 0.32358563562, "volume": 17392.0}, {"date": "1999-08-17", "close": 0.32358563562, "volume": 12887.0}, {"date": "1999-08-18", "close": 0.34516054248, "volume": 10283.0}, {"date": "1999-08-19", "close": 0.3796728, "volume": null}, {"date": "1999-08-20", "close": 0.3796728, "volume": null}, {"date": "1999-08-23", "close": 0.3796728, "volume": null}, {"date": "1999-08-24", "close": 0.3365324781, "volume": 2318.0}, {"date": "1999-08-25", "close": 0.31495757124, "volume": 28972.0}, {"date": "1999-08-26", "close": 0.34516054248, "volume": 2222734.0}, {"date": "1999-08-27", "close": 0.34516054248, "volume": 84007.0}, {"date": "1999-08-30", "close": 0.34516054248, "volume": 11589.0}, {"date": "1999-08-31", "close": 0.3365324781, "volume": 310911.0}, {"date": "1999-09-01", "close": 0.37018098, "volume": null}, {"date": "1999-09-02", "close": 0.34516054248, "volume": 31870.0}, {"date": "1999-09-03", "close": 0.3796728, "volume": null}, {"date": "1999-09-06", "close": 0.34516054248, "volume": 4411.0}, {"date": "1999-09-07", "close": 0.35810738496, "volume": 386806.0}, {"date": "1999-09-08", "close": 0.35810738496, "volume": 14486.0}, {"date": "1999-09-09", "close": 0.35810738496, "volume": 11849.0}, {"date": "1999-09-10", "close": 0.35378860686, "volume": 12748.0}, {"date": "1999-09-13", "close": 0.34516054248, "volume": 7069.0}, {"date": "1999-09-14", "close": 0.34516054248, "volume": 111335.0}, {"date": "1999-09-15", "close": 0.35810738496, "volume": 39429.0}, {"date": "1999-09-16", "close": 0.3365324781, "volume": 17764.0}, {"date": "1999-09-17", "close": 0.37018098, "volume": null}, {"date": "1999-09-20", "close": 0.3322137, "volume": 48973.0}, {"date": "1999-09-21", "close": 0.36543507, "volume": null}, {"date": "1999-09-22", "close": 0.34084176438, "volume": 19771.0}, {"date": "1999-09-23", "close": 0.32790441372, "volume": 26655.0}, {"date": "1999-09-24", "close": 0.34516054248, "volume": 46356.0}, {"date": "1999-09-27", "close": 0.3796728, "volume": null}, {"date": "1999-09-28", "close": 0.34516054248, "volume": 68145.0}, {"date": "1999-09-29", "close": 0.40556648496, "volume": 268231.0}, {"date": "1999-09-30", "close": 0.3883103562, "volume": 77645.0}, {"date": "1999-10-01", "close": 0.39261964248, "volume": 66622.0}, {"date": "1999-10-04", "close": 0.3883103562, "volume": 9561.0}, {"date": "1999-10-05", "close": 0.41419454934, "volume": 63516.0}, {"date": "1999-10-06", "close": 0.4314506781, "volume": 112921.0}, {"date": "1999-10-07", "close": 0.42282261372, "volume": 89903.0}, {"date": "1999-10-08", "close": 0.41850383562, "volume": 39892.0}, {"date": "1999-10-11", "close": 0.4314506781, "volume": 68193.0}, {"date": "1999-10-12", "close": 0.4314506781, "volume": 49253.0}, {"date": "1999-10-13", "close": 0.39693842058, "volume": 72796.0}, {"date": "1999-10-14", "close": 0.41419454934, "volume": 43499.0}, {"date": "1999-10-15", "close": 0.4314506781, "volume": 15194.0}, {"date": "1999-10-18", "close": 0.39693842058, "volume": 34767.0}, {"date": "1999-10-19", "close": 0.39693842058, "volume": 36872.0}, {"date": "1999-10-20", "close": 0.39693842058, "volume": 47461.0}, {"date": "1999-10-21", "close": 0.39693842058, "volume": 5794.0}, {"date": "1999-10-22", "close": 0.43662372, "volume": null}, {"date": "1999-10-25", "close": 0.43662372, "volume": null}, {"date": "1999-10-26", "close": 0.39693842058, "volume": 3638.0}, {"date": "1999-10-27", "close": 0.40124770686, "volume": 8962.0}, {"date": "1999-10-28", "close": 0.44136963, "volume": null}, {"date": "1999-10-29", "close": 0.40124770686, "volume": 16326.0}, {"date": "1999-11-01", "close": 0.41419454934, "volume": 50991.0}, {"date": "1999-11-02", "close": 0.45560736, "volume": null}, {"date": "1999-11-03", "close": 0.42282261372, "volume": 57151.0}, {"date": "1999-11-04", "close": 0.4314506781, "volume": 37514.0}, {"date": "1999-11-05", "close": 0.4314506781, "volume": 11757.0}, {"date": "1999-11-08", "close": 0.474591, "volume": null}, {"date": "1999-11-09", "close": 0.40556648496, "volume": 19601.0}, {"date": "1999-11-10", "close": 0.3883103562, "volume": 30131.0}, {"date": "1999-11-11", "close": 0.3883103562, "volume": 5878.0}, {"date": "1999-11-12", "close": 0.3883103562, "volume": 330281.0}, {"date": "1999-11-15", "close": 0.39693842058, "volume": 67215.0}, {"date": "1999-11-16", "close": 0.3883103562, "volume": 2318.0}, {"date": "1999-11-17", "close": 0.3883103562, "volume": 25206.0}, {"date": "1999-11-18", "close": 0.39693842058, "volume": 34473.0}, {"date": "1999-11-19", "close": 0.40556648496, "volume": 31870.0}, {"date": "1999-11-22", "close": 0.39693842058, "volume": 15938.0}, {"date": "1999-11-23", "close": 0.3796728, "volume": 4636.0}, {"date": "1999-11-24", "close": 0.37104473562, "volume": 42939.0}, {"date": "1999-11-25", "close": 0.37104473562, "volume": 8112.0}, {"date": "1999-11-26", "close": 0.37104473562, "volume": 73454.0}, {"date": "1999-11-29", "close": 0.37104473562, "volume": 23178.0}, {"date": "1999-11-30", "close": 0.37104473562, "volume": 26739.0}, {"date": "1999-12-01", "close": 0.37536351372, "volume": 27508.0}, {"date": "1999-12-02", "close": 0.37104473562, "volume": 102422.0}, {"date": "1999-12-03", "close": 0.40814826, "volume": null}, {"date": "1999-12-06", "close": 0.3796728, "volume": 17383.0}, {"date": "1999-12-07", "close": 0.37104473562, "volume": 38696.0}, {"date": "1999-12-08", "close": 0.40814826, "volume": null}, {"date": "1999-12-09", "close": 0.37536351372, "volume": 579.0}, {"date": "1999-12-10", "close": 0.34516054248, "volume": 60115.0}, {"date": "1999-12-13", "close": 0.34516054248, "volume": 1970.0}, {"date": "1999-12-14", "close": 0.3796728, "volume": null}, {"date": "1999-12-15", "close": 0.34516054248, "volume": 5794.0}, {"date": "1999-12-16", "close": 0.3365324781, "volume": 5794.0}, {"date": "1999-12-17", "close": 0.3365324781, "volume": 4670.0}, {"date": "1999-12-20", "close": 0.3365324781, "volume": 18079.0}, {"date": "1999-12-21", "close": 0.3365324781, "volume": 5794.0}, {"date": "1999-12-22", "close": 0.3365324781, "volume": 6191.0}, {"date": "1999-12-23", "close": 0.32790441372, "volume": 306096.0}, {"date": "1999-12-24", "close": 0.36068916, "volume": null}, {"date": "1999-12-27", "close": 0.36068916, "volume": null}, {"date": "1999-12-28", "close": 0.36068916, "volume": null}, {"date": "1999-12-29", "close": 0.36068916, "volume": null}, {"date": "1999-12-30", "close": 0.34516054248, "volume": 16804.0}, {"date": "1999-12-31", "close": 0.3796728, "volume": null}, {"date": "2000-01-03", "close": 0.3796728, "volume": null}, {"date": "2000-01-04", "close": 0.3365324781, "volume": 71371.0}, {"date": "2000-01-05", "close": 0.34516054248, "volume": 23178.0}, {"date": "2000-01-06", "close": 0.34516054248, "volume": 69996.0}, {"date": "2000-01-07", "close": 0.34516054248, "volume": 23178.0}, {"date": "2000-01-10", "close": 0.3365324781, "volume": 20281.0}, {"date": "2000-01-11", "close": 0.35378860686, "volume": 80520.0}, {"date": "2000-01-12", "close": 0.34516054248, "volume": 1394546.0}, {"date": "2000-01-13", "close": 0.3796728, "volume": null}, {"date": "2000-01-14", "close": 0.35378860686, "volume": 41908.0}, {"date": "2000-01-17", "close": 0.36241667124, "volume": 15297.0}, {"date": "2000-01-18", "close": 0.35378860686, "volume": 97114.0}, {"date": "2000-01-19", "close": 0.31927634934, "volume": 154796.0}, {"date": "2000-01-20", "close": 0.31927634934, "volume": 15066.0}, {"date": "2000-01-21", "close": 0.31927634934, "volume": 53308.0}, {"date": "2000-01-24", "close": 0.31064828496, "volume": 349484.0}, {"date": "2000-01-25", "close": 0.31064828496, "volume": 65751.0}, {"date": "2000-01-26", "close": 0.34170552, "volume": null}, {"date": "2000-01-27", "close": 0.30201072876, "volume": 19636.0}, {"date": "2000-01-28", "close": 0.30201072876, "volume": 7649.0}, {"date": "2000-01-31", "close": 0.26749847124, "volume": 80699.0}, {"date": "2000-02-01", "close": 0.27612653562, "volume": 23594.0}, {"date": "2000-02-02", "close": 0.2847546, "volume": 58353.0}, {"date": "2000-02-03", "close": 0.2847546, "volume": 103720.0}, {"date": "2000-02-07", "close": 0.3365324781, "volume": 106048.0}, {"date": "2000-02-10", "close": 0.30201072876, "volume": 18542.0}, {"date": "2000-02-11", "close": 0.31927634934, "volume": 26307.0}, {"date": "2000-02-14", "close": 0.29770144248, "volume": 8112.0}, {"date": "2000-02-16", "close": 0.35378860686, "volume": 95979.0}, {"date": "2000-02-17", "close": 0.3796728, "volume": 138292.0}, {"date": "2000-02-21", "close": 0.35378860686, "volume": 76122.0}, {"date": "2000-02-23", "close": 0.31927634934, "volume": 56650.0}, {"date": "2000-02-24", "close": 0.34947932058, "volume": 21998.0}, {"date": "2000-02-25", "close": 0.34516054248, "volume": 8112.0}, {"date": "2000-02-28", "close": 0.34516054248, "volume": 36918.0}, {"date": "2000-02-29", "close": 0.30201072876, "volume": 66222.0}, {"date": "2000-03-01", "close": 0.32358563562, "volume": 28625.0}, {"date": "2000-03-02", "close": 0.36241667124, "volume": 2167.0}, {"date": "2000-03-03", "close": 0.32358563562, "volume": 54942.0}, {"date": "2000-03-06", "close": 0.37104473562, "volume": 90201.0}, {"date": "2000-03-07", "close": 0.31927634934, "volume": 9271.0}, {"date": "2000-03-08", "close": 0.31064828496, "volume": 91595.0}, {"date": "2000-03-09", "close": 0.31064828496, "volume": 8755.0}, {"date": "2000-03-10", "close": 0.31064828496, "volume": 13848.0}, {"date": "2000-03-13", "close": 0.31064828496, "volume": 18510.0}, {"date": "2000-03-14", "close": 0.31927634934, "volume": 66635.0}, {"date": "2000-03-15", "close": 0.31927634934, "volume": 14972.0}, {"date": "2000-03-16", "close": 0.34947932058, "volume": 2318.0}, {"date": "2000-03-17", "close": 0.31927634934, "volume": 23178.0}, {"date": "2000-03-20", "close": 0.31927634934, "volume": 7106.0}, {"date": "2000-03-21", "close": 0.31927634934, "volume": 9424.0}, {"date": "2000-03-22", "close": 0.31927634934, "volume": 40928.0}, {"date": "2000-03-24", "close": 0.29338266438, "volume": 104204.0}, {"date": "2000-03-27", "close": 0.29338266438, "volume": 10629.0}, {"date": "2000-03-28", "close": 0.2847546, "volume": 494975.0}, {"date": "2000-03-29", "close": 0.2890733781, "volume": 41488.0}, {"date": "2000-03-30", "close": 0.27612653562, "volume": 102975.0}, {"date": "2000-03-31", "close": 0.27612653562, "volume": 15993.0}, {"date": "2000-04-03", "close": 0.27612653562, "volume": 74135.0}, {"date": "2000-04-04", "close": 0.27612653562, "volume": 51376.0}, {"date": "2000-04-05", "close": 0.25887040686, "volume": 40577.0}, {"date": "2000-04-06", "close": 0.25024234248, "volume": 130405.0}, {"date": "2000-04-07", "close": 0.25887040686, "volume": 85062.0}, {"date": "2000-04-10", "close": 0.25887040686, "volume": 7093.0}, {"date": "2000-04-11", "close": 0.25887040686, "volume": 9399.0}, {"date": "2000-04-12", "close": 0.26749847124, "volume": 25496.0}, {"date": "2000-04-13", "close": 0.26749847124, "volume": 30363.0}, {"date": "2000-04-14", "close": 0.26318918496, "volume": 2508.0}, {"date": "2000-04-17", "close": 0.26318918496, "volume": 28331.0}, {"date": "2000-04-18", "close": 0.26749847124, "volume": 29613.0}, {"date": "2000-04-19", "close": 0.26318918496, "volume": 23178.0}, {"date": "2000-04-26", "close": 0.2416142781, "volume": 46935.0}, {"date": "2000-04-27", "close": 0.24592356438, "volume": 2484.0}, {"date": "2000-04-28", "close": 0.27051687, "volume": null}, {"date": "2000-05-01", "close": 0.25887040686, "volume": 18628.0}, {"date": "2000-05-02", "close": 0.2416142781, "volume": 55973.0}, {"date": "2000-05-03", "close": 0.2416142781, "volume": 10461.0}, {"date": "2000-05-04", "close": 0.2416142781, "volume": 3477.0}, {"date": "2000-05-08", "close": 0.25024234248, "volume": 5794.0}, {"date": "2000-05-09", "close": 0.2416142781, "volume": 59075.0}, {"date": "2000-05-10", "close": 0.23298621372, "volume": 17036.0}, {"date": "2000-05-11", "close": 0.23298621372, "volume": 29621.0}, {"date": "2000-05-12", "close": 0.23298621372, "volume": 70292.0}, {"date": "2000-05-15", "close": 0.23298621372, "volume": 1767.0}, {"date": "2000-05-16", "close": 0.2416142781, "volume": 5794.0}, {"date": "2000-05-17", "close": 0.21573008496, "volume": 16427.0}, {"date": "2000-05-18", "close": 0.19846446438, "volume": 47510.0}, {"date": "2000-05-19", "close": 0.20278324248, "volume": 86035.0}, {"date": "2000-05-22", "close": 0.1941551781, "volume": 25727.0}, {"date": "2000-05-23", "close": 0.1941551781, "volume": 3477.0}, {"date": "2000-05-24", "close": 0.17689904934, "volume": 38698.0}, {"date": "2000-05-25", "close": 0.17258027124, "volume": 176150.0}, {"date": "2000-05-26", "close": 0.17689904934, "volume": 434361.0}, {"date": "2000-05-29", "close": 0.1898364, "volume": 62306.0}, {"date": "2000-05-30", "close": 0.21573008496, "volume": 59333.0}, {"date": "2000-05-31", "close": 0.2416142781, "volume": 27230.0}, {"date": "2000-06-01", "close": 0.24592356438, "volume": 92714.0}, {"date": "2000-06-02", "close": 0.21573008496, "volume": 44113.0}, {"date": "2000-06-05", "close": 0.23298621372, "volume": 2318.0}, {"date": "2000-06-06", "close": 0.21573008496, "volume": 18542.0}, {"date": "2000-06-07", "close": 0.20709252876, "volume": 109133.0}, {"date": "2000-06-08", "close": 0.20709252876, "volume": 9598.0}, {"date": "2000-06-09", "close": 0.19846446438, "volume": 47228.0}, {"date": "2000-06-13", "close": 0.19846446438, "volume": 46252.0}, {"date": "2000-06-14", "close": 0.1941551781, "volume": 34187.0}, {"date": "2000-06-15", "close": 0.19846446438, "volume": 53811.0}, {"date": "2000-06-16", "close": 0.18120833562, "volume": 209295.0}, {"date": "2000-06-19", "close": 0.18120833562, "volume": 306756.0}, {"date": "2000-06-20", "close": 0.17258027124, "volume": 188897.0}, {"date": "2000-06-21", "close": 0.15532414248, "volume": 138037.0}, {"date": "2000-06-22", "close": 0.16395220686, "volume": 126269.0}, {"date": "2000-06-23", "close": 0.17258027124, "volume": 63274.0}, {"date": "2000-06-26", "close": 0.17689904934, "volume": 129864.0}, {"date": "2000-06-27", "close": 0.17258027124, "volume": 186253.0}, {"date": "2000-06-28", "close": 0.17689904934, "volume": 155063.0}, {"date": "2000-06-29", "close": 0.16826149314, "volume": 114147.0}, {"date": "2000-06-30", "close": 0.16395220686, "volume": 162795.0}, {"date": "2000-07-03", "close": 0.16826149314, "volume": 75327.0}, {"date": "2000-07-04", "close": 0.16826149314, "volume": 50991.0}, {"date": "2000-07-05", "close": 0.17258027124, "volume": 177680.0}, {"date": "2000-07-06", "close": 0.18120833562, "volume": 36505.0}, {"date": "2000-07-07", "close": 0.18120833562, "volume": 83207.0}, {"date": "2000-07-10", "close": 0.2416142781, "volume": 421393.0}, {"date": "2000-07-11", "close": 0.2416142781, "volume": 246818.0}, {"date": "2000-07-12", "close": 0.2416142781, "volume": 37085.0}, {"date": "2000-07-13", "close": 0.21573008496, "volume": 23332.0}, {"date": "2000-07-14", "close": 0.22435814934, "volume": 156663.0}, {"date": "2000-07-17", "close": 0.21573008496, "volume": 93764.0}, {"date": "2000-07-18", "close": 0.21141130686, "volume": 29320.0}, {"date": "2000-07-19", "close": 0.22003937124, "volume": 195296.0}, {"date": "2000-07-21", "close": 0.21573008496, "volume": 235275.0}, {"date": "2000-07-24", "close": 0.22435814934, "volume": 106523.0}, {"date": "2000-07-25", "close": 0.2372955, "volume": 11589.0}, {"date": "2000-07-26", "close": 0.2372955, "volume": 66983.0}, {"date": "2000-07-27", "close": 0.24592356438, "volume": 156357.0}, {"date": "2000-07-28", "close": 0.23298621372, "volume": 190172.0}, {"date": "2000-07-31", "close": 0.24592356438, "volume": 47515.0}, {"date": "2000-08-01", "close": 0.23298621372, "volume": 15761.0}, {"date": "2000-08-02", "close": 0.2372955, "volume": 32352.0}, {"date": "2000-08-03", "close": 0.22003937124, "volume": 144354.0}, {"date": "2000-08-04", "close": 0.22003937124, "volume": 163329.0}, {"date": "2000-08-07", "close": 0.21141130686, "volume": 54848.0}, {"date": "2000-08-08", "close": 0.20709252876, "volume": 54815.0}, {"date": "2000-08-09", "close": 0.1941551781, "volume": 122064.0}, {"date": "2000-08-10", "close": 0.20709252876, "volume": 5794.0}, {"date": "2000-08-11", "close": 0.19846446438, "volume": 61420.0}, {"date": "2000-08-14", "close": 0.1898364, "volume": 90972.0}, {"date": "2000-08-15", "close": 0.1898364, "volume": 69553.0}, {"date": "2000-08-16", "close": 0.1898364, "volume": 68480.0}, {"date": "2000-08-17", "close": 0.19932822, "volume": 101561.0}, {"date": "2000-08-18", "close": 0.19458231, "volume": 54033.0}, {"date": "2000-08-21", "close": 0.20882004, "volume": 142706.0}, {"date": "2000-08-22", "close": 0.20882004, "volume": 24790.0}, {"date": "2000-08-23", "close": 0.19458231, "volume": 3343.0}, {"date": "2000-08-25", "close": 0.20882004, "volume": 73748.0}, {"date": "2000-08-28", "close": 0.21831186, "volume": 48894.0}, {"date": "2000-08-29", "close": 0.20882004, "volume": 67848.0}, {"date": "2000-08-30", "close": 0.20407413, "volume": 14003.0}, {"date": "2000-08-31", "close": 0.1898364, "volume": 597083.0}, {"date": "2000-09-05", "close": 0.1898364, "volume": 21071.0}, {"date": "2000-09-06", "close": 0.20407413, "volume": 323236.0}, {"date": "2000-09-07", "close": 0.20407413, "volume": 100639.0}, {"date": "2000-09-08", "close": 0.20407413, "volume": 79015.0}, {"date": "2000-09-11", "close": 0.19458231, "volume": 118523.0}, {"date": "2000-09-12", "close": 0.1898364, "volume": 5083324.0}, {"date": "2000-09-13", "close": 0.19932822, "volume": 183962.0}, {"date": "2000-09-14", "close": 0.19458231, "volume": 37534.0}, {"date": "2000-09-18", "close": 0.20407413, "volume": 52522.0}, {"date": "2000-09-19", "close": 0.18509049, "volume": 113720.0}, {"date": "2000-09-20", "close": 0.18509049, "volume": 3161.0}, {"date": "2000-09-21", "close": 0.18509049, "volume": 3793.0}, {"date": "2000-09-22", "close": 0.18509049, "volume": 20544.0}, {"date": "2000-09-26", "close": 0.18509049, "volume": 15171.0}, {"date": "2000-09-28", "close": 0.1898364, "volume": 41615.0}, {"date": "2000-09-29", "close": 0.1898364, "volume": 33713.0}, {"date": "2000-10-03", "close": 0.20882004, "volume": 60578.0}, {"date": "2000-10-06", "close": 0.1898364, "volume": 66555.0}, {"date": "2000-10-12", "close": 0.1898364, "volume": 1074427.0}, {"date": "2000-10-16", "close": 0.18034458, "volume": 158031.0}, {"date": "2000-10-18", "close": 0.18034458, "volume": 5450.0}, {"date": "2000-10-19", "close": 0.18034458, "volume": 12642.0}, {"date": "2000-10-20", "close": 0.18034458, "volume": 269706.0}, {"date": "2000-10-23", "close": 0.18034458, "volume": 26338.0}, {"date": "2000-10-24", "close": 0.18034458, "volume": 3549117.0}, {"date": "2000-10-25", "close": 0.17559867, "volume": 37001.0}, {"date": "2000-10-26", "close": 0.18034458, "volume": 28656.0}, {"date": "2000-10-27", "close": 0.18034458, "volume": 26128.0}, {"date": "2000-11-02", "close": 0.16136094, "volume": 21764.0}, {"date": "2000-11-03", "close": 0.16610685, "volume": 5268.0}, {"date": "2000-11-06", "close": 0.17085276, "volume": 42142.0}, {"date": "2000-11-07", "close": 0.18034458, "volume": 13696.0}, {"date": "2000-11-08", "close": 0.16610685, "volume": 40321.0}, {"date": "2000-11-09", "close": 0.16136094, "volume": 195283.0}, {"date": "2000-11-13", "close": 0.15186912, "volume": 150550.0}, {"date": "2000-11-14", "close": 0.15661503, "volume": 12642.0}, {"date": "2000-11-15", "close": 0.15186912, "volume": 22019.0}, {"date": "2000-11-16", "close": 0.16136094, "volume": 10535.0}, {"date": "2000-11-20", "close": 0.16136094, "volume": 240101.0}, {"date": "2000-11-21", "close": 0.16136094, "volume": 483459.0}, {"date": "2000-11-22", "close": 0.16136094, "volume": 10028.0}, {"date": "2000-11-23", "close": 0.16610685, "volume": 31606.0}, {"date": "2000-11-24", "close": 0.17085276, "volume": 147495.0}, {"date": "2000-11-27", "close": 0.16136094, "volume": 110652.0}, {"date": "2000-11-28", "close": 0.16136094, "volume": 5268.0}, {"date": "2000-11-29", "close": 0.15186912, "volume": 21071.0}, {"date": "2000-11-30", "close": 0.14712321, "volume": 7375.0}, {"date": "2000-12-01", "close": 0.15186912, "volume": 70953.0}, {"date": "2000-12-04", "close": 0.15186912, "volume": 29151.0}, {"date": "2000-12-05", "close": 0.15186912, "volume": 86917.0}, {"date": "2000-12-06", "close": 0.15661503, "volume": 271890.0}, {"date": "2000-12-07", "close": 0.15661503, "volume": 64997.0}, {"date": "2000-12-08", "close": 0.17085276, "volume": 1107724.0}, {"date": "2000-12-11", "close": 0.16610685, "volume": 388535.0}, {"date": "2000-12-12", "close": 0.16610685, "volume": 74863.0}, {"date": "2000-12-13", "close": 0.16610685, "volume": 169558.0}, {"date": "2000-12-14", "close": 0.15186912, "volume": 15803.0}, {"date": "2000-12-15", "close": 0.15186912, "volume": 52677.0}, {"date": "2000-12-18", "close": 0.15661503, "volume": 26338.0}, {"date": "2000-12-19", "close": 0.15661503, "volume": 4214.0}, {"date": "2000-12-20", "close": 0.15661503, "volume": null}, {"date": "2000-12-21", "close": 0.1423773, "volume": 79554.0}, {"date": "2000-12-22", "close": 0.15186912, "volume": 122233.0}, {"date": "2000-12-27", "close": 0.15186912, "volume": 37667.0}, {"date": "2000-12-28", "close": 0.15661503, "volume": 25285.0}, {"date": "2000-12-29", "close": 0.16136094, "volume": 36058.0}, {"date": "2001-01-02", "close": 0.15661503, "volume": 60578.0}, {"date": "2001-01-03", "close": 0.16136094, "volume": 12010.0}, {"date": "2001-01-04", "close": 0.15186912, "volume": 100148.0}, {"date": "2001-01-05", "close": 0.16136094, "volume": 43533.0}, {"date": "2001-01-08", "close": 0.15661503, "volume": 158031.0}, {"date": "2001-01-09", "close": 0.15661503, "volume": 46228.0}, {"date": "2001-01-10", "close": 0.15661503, "volume": null}, {"date": "2001-01-11", "close": 0.15661503, "volume": 3161.0}, {"date": "2001-01-12", "close": 0.15661503, "volume": null}, {"date": "2001-01-15", "close": 0.1423773, "volume": 61579.0}, {"date": "2001-01-16", "close": 0.1423773, "volume": 3288.0}, {"date": "2001-01-17", "close": 0.1423773, "volume": 26338.0}, {"date": "2001-01-18", "close": 0.13763139, "volume": 63813.0}, {"date": "2001-01-19", "close": 0.13763139, "volume": 68354.0}, {"date": "2001-01-22", "close": 0.13763139, "volume": 10662.0}, {"date": "2001-01-23", "close": 0.13288548, "volume": 7691.0}, {"date": "2001-01-24", "close": 0.13288548, "volume": null}, {"date": "2001-01-25", "close": 0.13288548, "volume": 10535.0}, {"date": "2001-01-29", "close": 0.13288548, "volume": 15008.0}, {"date": "2001-01-30", "close": 0.13288548, "volume": null}, {"date": "2001-01-31", "close": 0.13288548, "volume": 82464.0}, {"date": "2001-02-01", "close": 0.13288548, "volume": 2107.0}, {"date": "2001-02-02", "close": 0.13288548, "volume": null}, {"date": "2001-02-05", "close": 0.1423773, "volume": 21071.0}, {"date": "2001-02-06", "close": 0.1423773, "volume": 42142.0}, {"date": "2001-02-07", "close": 0.15186912, "volume": 91084.0}, {"date": "2001-02-08", "close": 0.16136094, "volume": 531315.0}, {"date": "2001-02-09", "close": 0.16136094, "volume": null}, {"date": "2001-02-12", "close": 0.15186912, "volume": 53399.0}, {"date": "2001-02-13", "close": 0.1423773, "volume": 2634.0}, {"date": "2001-02-14", "close": 0.14712321, "volume": 31606.0}, {"date": "2001-02-15", "close": 0.1423773, "volume": 53088.0}, {"date": "2001-02-16", "close": 0.13763139, "volume": 42103.0}, {"date": "2001-02-19", "close": 0.13288548, "volume": 8428.0}, {"date": "2001-02-20", "close": 0.13288548, "volume": 24386.0}, {"date": "2001-02-21", "close": 0.12339366, "volume": 101437.0}, {"date": "2001-02-22", "close": 0.12339366, "volume": 40791.0}, {"date": "2001-02-23", "close": 0.12813957, "volume": 72050.0}, {"date": "2001-02-26", "close": 0.12339366, "volume": 153903.0}, {"date": "2001-02-27", "close": 0.12339366, "volume": 62345.0}, {"date": "2001-02-28", "close": 0.12339366, "volume": 944244.0}, {"date": "2001-03-01", "close": 0.12339366, "volume": 3421.0}, {"date": "2001-03-02", "close": 0.12339366, "volume": 12116.0}, {"date": "2001-03-05", "close": 0.12339366, "volume": 106934.0}, {"date": "2001-03-06", "close": 0.12339366, "volume": 167513.0}, {"date": "2001-03-07", "close": 0.13763139, "volume": 63212.0}, {"date": "2001-03-08", "close": 0.12813957, "volume": 89024.0}, {"date": "2001-03-09", "close": 0.12339366, "volume": 19490.0}, {"date": "2001-03-12", "close": 0.12339366, "volume": null}, {"date": "2001-03-13", "close": 0.12339366, "volume": 19490.0}, {"date": "2001-03-14", "close": 0.0949182, "volume": 77962.0}, {"date": "2001-03-15", "close": 0.0949182, "volume": null}, {"date": "2001-03-16", "close": 0.0949182, "volume": null}, {"date": "2001-03-19", "close": 0.0949182, "volume": 154208.0}, {"date": "2001-03-20", "close": 0.0949182, "volume": 35918.0}, {"date": "2001-03-21", "close": 0.09966411, "volume": 78557.0}, {"date": "2001-03-22", "close": 0.09966411, "volume": 63212.0}, {"date": "2001-03-23", "close": 0.09966411, "volume": null}, {"date": "2001-03-26", "close": 0.0949182, "volume": 17910.0}, {"date": "2001-03-27", "close": 0.0949182, "volume": 11139.0}, {"date": "2001-03-28", "close": 0.10441002, "volume": 27538.0}, {"date": "2001-03-29", "close": 0.0949182, "volume": 47409.0}, {"date": "2001-03-30", "close": 0.10441002, "volume": 32133.0}, {"date": "2001-04-02", "close": 0.0949182, "volume": 3161.0}, {"date": "2001-04-03", "close": 0.0949182, "volume": 24171.0}, {"date": "2001-04-04", "close": 0.0949182, "volume": 8955.0}, {"date": "2001-04-05", "close": 0.08542638, "volume": 3326.0}, {"date": "2001-04-06", "close": 0.08542638, "volume": 15171.0}, {"date": "2001-04-09", "close": 0.08068047, "volume": 21071.0}, {"date": "2001-04-10", "close": 0.082578834, "volume": 32765.0}, {"date": "2001-04-11", "close": 0.082578834, "volume": 467.0}, {"date": "2001-04-12", "close": 0.08542638, "volume": 41105.0}, {"date": "2001-04-17", "close": 0.082578834, "volume": 14594.0}, {"date": "2001-04-18", "close": 0.08542638, "volume": 9166.0}, {"date": "2001-04-19", "close": 0.082578834, "volume": 120998.0}, {"date": "2001-04-20", "close": 0.07593456, "volume": 165932.0}, {"date": "2001-04-23", "close": 0.067391922, "volume": 35349.0}, {"date": "2001-04-24", "close": 0.09017229, "volume": 896922.0}, {"date": "2001-04-26", "close": 0.09017229, "volume": 6321.0}, {"date": "2001-04-27", "close": 0.09017229, "volume": null}, {"date": "2001-04-30", "close": 0.086375562, "volume": 64972.0}, {"date": "2001-05-01", "close": 0.07593456, "volume": 5268.0}, {"date": "2001-05-02", "close": 0.076883742, "volume": 10535.0}, {"date": "2001-05-03", "close": 0.08068047, "volume": 10535.0}, {"date": "2001-05-04", "close": 0.08068047, "volume": null}, {"date": "2001-05-07", "close": 0.08068047, "volume": null}, {"date": "2001-05-08", "close": 0.0949182, "volume": 57500.0}, {"date": "2001-05-09", "close": 0.0949182, "volume": null}, {"date": "2001-05-10", "close": 0.0949182, "volume": 48907.0}, {"date": "2001-05-11", "close": 0.08068047, "volume": 7375.0}, {"date": "2001-05-14", "close": 0.10441002, "volume": 68215.0}, {"date": "2001-05-15", "close": 0.10441002, "volume": 18803.0}, {"date": "2001-05-16", "close": 0.10441002, "volume": 51989.0}, {"date": "2001-05-17", "close": 0.10441002, "volume": null}, {"date": "2001-05-18", "close": 0.08542638, "volume": 13169.0}, {"date": "2001-05-21", "close": 0.08542638, "volume": 13696.0}, {"date": "2001-05-22", "close": 0.086375562, "volume": 6793.0}, {"date": "2001-05-23", "close": 0.088273926, "volume": 26395.0}, {"date": "2001-05-24", "close": 0.087324744, "volume": 12.0}, {"date": "2001-05-25", "close": 0.0949182, "volume": 116532.0}, {"date": "2001-05-28", "close": 0.0949182, "volume": null}, {"date": "2001-05-29", "close": 0.10441002, "volume": 114309.0}, {"date": "2001-05-30", "close": 0.10441002, "volume": 24897.0}, {"date": "2001-05-31", "close": 0.09966411, "volume": 75189.0}, {"date": "2001-06-01", "close": 0.087324744, "volume": 59104.0}, {"date": "2001-06-04", "close": 0.087324744, "volume": null}, {"date": "2001-06-05", "close": 0.08542638, "volume": 62159.0}, {"date": "2001-06-06", "close": 0.078782106, "volume": 31606.0}, {"date": "2001-06-07", "close": 0.07593456, "volume": 2126041.0}, {"date": "2001-06-08", "close": 0.07593456, "volume": 9784.0}, {"date": "2001-06-12", "close": 0.07593456, "volume": null}, {"date": "2001-06-13", "close": 0.07118865, "volume": 116418.0}, {"date": "2001-06-14", "close": 0.069290286, "volume": 31049.0}, {"date": "2001-06-15", "close": 0.073087014, "volume": 96487.0}, {"date": "2001-06-18", "close": 0.067391922, "volume": 45631.0}, {"date": "2001-06-19", "close": 0.07118865, "volume": 121157.0}, {"date": "2001-06-20", "close": 0.067391922, "volume": 40617.0}, {"date": "2001-06-21", "close": 0.07118865, "volume": 128022.0}, {"date": "2001-06-22", "close": 0.070239468, "volume": 96262.0}, {"date": "2001-06-25", "close": 0.070239468, "volume": 69663.0}, {"date": "2001-06-26", "close": 0.06169683, "volume": 152490.0}, {"date": "2001-06-27", "close": 0.068341104, "volume": 97462.0}, {"date": "2001-06-28", "close": 0.068341104, "volume": 318911.0}, {"date": "2001-06-29", "close": 0.063595194, "volume": 395311.0}, {"date": "2001-07-02", "close": 0.06644274, "volume": 70579.0}, {"date": "2001-07-03", "close": 0.06644274, "volume": 113255.0}, {"date": "2001-07-04", "close": 0.06644274, "volume": null}, {"date": "2001-07-05", "close": 0.06644274, "volume": null}, {"date": "2001-07-06", "close": 0.068341104, "volume": 63212.0}, {"date": "2001-07-09", "close": 0.082578834, "volume": 114946.0}, {"date": "2001-07-10", "close": 0.082578834, "volume": null}, {"date": "2001-07-11", "close": 0.082578834, "volume": null}, {"date": "2001-07-12", "close": 0.07593456, "volume": 115889.0}, {"date": "2001-07-13", "close": 0.07593456, "volume": 42142.0}, {"date": "2001-07-16", "close": 0.07593456, "volume": 243965.0}, {"date": "2001-07-17", "close": 0.07593456, "volume": 335481.0}, {"date": "2001-07-18", "close": 0.07593456, "volume": null}, {"date": "2001-07-19", "close": 0.07593456, "volume": 6427.0}, {"date": "2001-07-20", "close": 0.07593456, "volume": null}, {"date": "2001-07-23", "close": 0.07593456, "volume": null}, {"date": "2001-07-24", "close": 0.07593456, "volume": null}, {"date": "2001-07-25", "close": 0.077832924, "volume": 11589.0}, {"date": "2001-07-26", "close": 0.077832924, "volume": 73748.0}, {"date": "2001-07-27", "close": 0.077832924, "volume": null}, {"date": "2001-07-30", "close": 0.077832924, "volume": 18693.0}, {"date": "2001-07-31", "close": 0.08542638, "volume": 82176.0}, {"date": "2001-08-01", "close": 0.087324744, "volume": 14750.0}, {"date": "2001-08-02", "close": 0.087324744, "volume": 25496.0}, {"date": "2001-08-03", "close": 0.093969018, "volume": 42142.0}, {"date": "2001-08-06", "close": 0.10915593, "volume": 52878.0}, {"date": "2001-08-07", "close": 0.10915593, "volume": 8428.0}, {"date": "2001-08-08", "close": 0.10441002, "volume": 75564.0}, {"date": "2001-08-09", "close": 0.10441002, "volume": 61237.0}, {"date": "2001-08-10", "close": 0.10441002, "volume": 36874.0}, {"date": "2001-08-13", "close": 0.11390184, "volume": 100086.0}, {"date": "2001-08-14", "close": 0.11390184, "volume": 4152.0}, {"date": "2001-08-15", "close": 0.10441002, "volume": 124350.0}, {"date": "2001-08-16", "close": 0.10441002, "volume": 6902.0}, {"date": "2001-08-17", "close": 0.10441002, "volume": null}, {"date": "2001-08-20", "close": 0.10441002, "volume": 9482.0}, {"date": "2001-08-21", "close": 0.10441002, "volume": 52677.0}, {"date": "2001-08-22", "close": 0.0949182, "volume": 34511.0}, {"date": "2001-08-23", "close": 0.093969018, "volume": 61072.0}, {"date": "2001-08-24", "close": 0.093969018, "volume": null}, {"date": "2001-08-27", "close": 0.093969018, "volume": null}, {"date": "2001-08-28", "close": 0.093969018, "volume": 5526.0}, {"date": "2001-08-29", "close": 0.10441002, "volume": 31606.0}, {"date": "2001-08-30", "close": 0.10441002, "volume": null}, {"date": "2001-08-31", "close": 0.10441002, "volume": null}, {"date": "2001-09-03", "close": 0.10441002, "volume": null}, {"date": "2001-09-04", "close": 0.08542638, "volume": 10535.0}, {"date": "2001-09-05", "close": 0.08542638, "volume": null}, {"date": "2001-09-06", "close": 0.08542638, "volume": 26338.0}, {"date": "2001-09-10", "close": 0.08542638, "volume": null}, {"date": "2001-09-11", "close": 0.09017229, "volume": 2229.0}, {"date": "2001-09-12", "close": 0.06644274, "volume": 121018.0}, {"date": "2001-09-13", "close": 0.06644274, "volume": 31606.0}, {"date": "2001-09-14", "close": 0.07593456, "volume": 20544.0}, {"date": "2001-09-17", "close": 0.07593456, "volume": 42142.0}, {"date": "2001-09-18", "close": 0.07593456, "volume": 86982.0}, {"date": "2001-09-19", "close": 0.07593456, "volume": null}, {"date": "2001-09-20", "close": 0.07593456, "volume": 14114.0}, {"date": "2001-09-21", "close": 0.07593456, "volume": null}, {"date": "2001-09-24", "close": 0.07593456, "volume": 4257.0}, {"date": "2001-09-25", "close": 0.07593456, "volume": null}, {"date": "2001-09-26", "close": 0.05695092, "volume": 242314.0}, {"date": "2001-09-27", "close": 0.06644274, "volume": 7677.0}, {"date": "2001-09-28", "close": 0.05695092, "volume": 199488.0}, {"date": "2001-10-01", "close": 0.05695092, "volume": 6321.0}, {"date": "2001-10-02", "close": 0.05695092, "volume": 5268.0}, {"date": "2001-10-03", "close": 0.05695092, "volume": null}, {"date": "2001-10-04", "close": 0.06169683, "volume": 10535.0}, {"date": "2001-10-05", "close": 0.05695092, "volume": 15803.0}, {"date": "2001-10-08", "close": 0.05695092, "volume": 22349.0}, {"date": "2001-10-12", "close": 0.059798466, "volume": 79015.0}, {"date": "2001-10-15", "close": 0.059798466, "volume": 36874.0}, {"date": "2001-10-16", "close": 0.058849284, "volume": 11051.0}, {"date": "2001-10-17", "close": 0.07593456, "volume": 86437.0}, {"date": "2001-10-18", "close": 0.06644274, "volume": 14661.0}, {"date": "2001-10-19", "close": 0.07118865, "volume": 28544.0}, {"date": "2001-10-24", "close": 0.067391922, "volume": 51661.0}, {"date": "2001-10-25", "close": 0.07118865, "volume": 70008.0}, {"date": "2001-10-26", "close": 0.073087014, "volume": 60851.0}, {"date": "2001-10-29", "close": 0.07593456, "volume": 15880.0}, {"date": "2001-10-30", "close": 0.08542638, "volume": 1335173.0}, {"date": "2001-10-31", "close": 0.077832924, "volume": 105354.0}, {"date": "2001-11-01", "close": 0.079731288, "volume": 1346.0}, {"date": "2001-11-02", "close": 0.10441002, "volume": 11031150.0}, {"date": "2001-11-05", "close": 0.10441002, "volume": 237467.0}, {"date": "2001-11-06", "close": 0.09966411, "volume": 63634.0}, {"date": "2001-11-07", "close": 0.087324744, "volume": 78424.0}, {"date": "2001-11-08", "close": 0.093969018, "volume": 23178.0}, {"date": "2001-11-09", "close": 0.11864775, "volume": 64451.0}, {"date": "2001-11-12", "close": 0.09966411, "volume": 31585.0}, {"date": "2001-11-13", "close": 0.11390184, "volume": 33713.0}, {"date": "2001-11-14", "close": 0.11390184, "volume": 8428.0}, {"date": "2001-11-15", "close": 0.10441002, "volume": 83303.0}, {"date": "2001-11-16", "close": 0.10441002, "volume": 3614.0}, {"date": "2001-11-19", "close": 0.0949182, "volume": 126315.0}, {"date": "2001-11-20", "close": 0.0949182, "volume": 87071.0}, {"date": "2001-11-21", "close": 0.0949182, "volume": 42142.0}, {"date": "2001-11-22", "close": 0.09017229, "volume": 15803.0}, {"date": "2001-11-23", "close": 0.09017229, "volume": 12221.0}, {"date": "2001-11-26", "close": 0.09017229, "volume": 3343.0}, {"date": "2001-11-27", "close": 0.09017229, "volume": 1054.0}, {"date": "2001-11-28", "close": 0.09017229, "volume": 211947.0}, {"date": "2001-11-29", "close": 0.09017229, "volume": 9271.0}, {"date": "2001-12-05", "close": 0.09017229, "volume": 19174.0}, {"date": "2001-12-06", "close": 0.08542638, "volume": 94818.0}, {"date": "2001-12-10", "close": 0.08542638, "volume": 10535.0}, {"date": "2001-12-11", "close": 0.08542638, "volume": 36874.0}, {"date": "2001-12-13", "close": 0.08542638, "volume": 29660.0}, {"date": "2001-12-14", "close": 0.08542638, "volume": 26338.0}, {"date": "2001-12-17", "close": 0.089223108, "volume": 6321.0}, {"date": "2001-12-18", "close": 0.087324744, "volume": 48463.0}, {"date": "2001-12-20", "close": 0.087324744, "volume": 147495.0}, {"date": "2001-12-21", "close": 0.087324744, "volume": 136960.0}, {"date": "2001-12-27", "close": 0.087324744, "volume": 8850.0}, {"date": "2002-01-03", "close": 0.08542638, "volume": 52677.0}, {"date": "2002-01-07", "close": 0.08542638, "volume": 10535.0}, {"date": "2002-01-08", "close": 0.08542638, "volume": 13696.0}, {"date": "2002-01-10", "close": 0.087324744, "volume": 49095.0}, {"date": "2002-01-14", "close": 0.087324744, "volume": 15803.0}, {"date": "2002-01-15", "close": 0.083528016, "volume": 87865.0}, {"date": "2002-01-16", "close": 0.083528016, "volume": 5946.0}, {"date": "2002-01-21", "close": 0.08068047, "volume": 5449.0}, {"date": "2002-01-22", "close": 0.079731288, "volume": 73089.0}, {"date": "2002-01-24", "close": 0.08068047, "volume": 276646.0}, {"date": "2002-01-25", "close": 0.083528016, "volume": 13078.0}, {"date": "2002-01-30", "close": 0.078782106, "volume": 119050.0}, {"date": "2002-01-31", "close": 0.079731288, "volume": 142228.0}, {"date": "2002-02-01", "close": 0.078782106, "volume": 47409.0}, {"date": "2002-02-04", "close": 0.078782106, "volume": 9362.0}, {"date": "2002-02-05", "close": 0.08068047, "volume": 231779.0}, {"date": "2002-02-06", "close": 0.07593456, "volume": 7101.0}, {"date": "2002-02-07", "close": 0.08542638, "volume": 105354.0}, {"date": "2002-02-08", "close": 0.087324744, "volume": 257155.0}, {"date": "2002-02-11", "close": 0.09017229, "volume": 275935.0}, {"date": "2002-02-12", "close": 0.09017229, "volume": 400345.0}, {"date": "2002-02-13", "close": 0.08542638, "volume": 189637.0}, {"date": "2002-02-14", "close": 0.086375562, "volume": 120525.0}, {"date": "2002-02-15", "close": 0.082578834, "volume": 166868.0}, {"date": "2002-02-18", "close": 0.086375562, "volume": 63212.0}, {"date": "2002-02-20", "close": 0.08068047, "volume": 105354.0}, {"date": "2002-02-21", "close": 0.08068047, "volume": 40034.0}, {"date": "2002-02-26", "close": 0.076883742, "volume": 8428.0}, {"date": "2002-02-27", "close": 0.076883742, "volume": 7865.0}, {"date": "2002-02-28", "close": 0.076883742, "volume": 111675.0}, {"date": "2002-03-01", "close": 0.076883742, "volume": 115889.0}, {"date": "2002-03-04", "close": 0.07593456, "volume": 34030.0}, {"date": "2002-03-05", "close": 0.07118865, "volume": 245174.0}, {"date": "2002-03-06", "close": 0.07118865, "volume": 11139.0}, {"date": "2002-03-07", "close": 0.072137832, "volume": 35215.0}, {"date": "2002-03-11", "close": 0.08542638, "volume": 132838.0}, {"date": "2002-03-12", "close": 0.08542638, "volume": 162361.0}, {"date": "2002-03-13", "close": 0.08542638, "volume": 184369.0}, {"date": "2002-03-14", "close": 0.15186912, "volume": 1362344.0}, {"date": "2002-03-15", "close": 0.13763139, "volume": 869405.0}, {"date": "2002-03-18", "close": 0.15186912, "volume": 519395.0}, {"date": "2002-03-19", "close": 0.17085276, "volume": 639866.0}, {"date": "2002-03-20", "close": 0.18509049, "volume": 411549.0}, {"date": "2002-03-21", "close": 0.20882004, "volume": 443785.0}, {"date": "2002-03-22", "close": 0.22780368, "volume": 377767.0}, {"date": "2002-03-25", "close": 0.21831186, "volume": 170508.0}, {"date": "2002-03-26", "close": 0.20882004, "volume": 207564.0}, {"date": "2002-03-27", "close": 0.20882004, "volume": 424374.0}, {"date": "2002-03-28", "close": 0.19932822, "volume": 107212.0}, {"date": "2002-04-02", "close": 0.19458231, "volume": 63739.0}, {"date": "2002-04-03", "close": 0.19458231, "volume": 3793.0}, {"date": "2002-04-04", "close": 0.21356595, "volume": 215195.0}, {"date": "2002-04-05", "close": 0.24678732, "volume": 314764.0}, {"date": "2002-04-08", "close": 0.25153323, "volume": 375831.0}, {"date": "2002-04-09", "close": 0.26577096, "volume": 348864.0}, {"date": "2002-04-10", "close": 0.31797597, "volume": 618517.0}, {"date": "2002-04-11", "close": 0.3322137, "volume": 552846.0}, {"date": "2002-04-12", "close": 0.2847546, "volume": 509906.0}, {"date": "2002-04-15", "close": 0.2847546, "volume": 97953.0}, {"date": "2002-04-16", "close": 0.29424642, "volume": 79015.0}, {"date": "2002-04-17", "close": 0.32272188, "volume": 458636.0}, {"date": "2002-04-18", "close": 0.31323006, "volume": 255571.0}, {"date": "2002-04-19", "close": 0.31323006, "volume": 185086.0}, {"date": "2002-04-22", "close": 0.32272188, "volume": 116943.0}, {"date": "2002-04-23", "close": 0.31323006, "volume": 102620.0}, {"date": "2002-04-24", "close": 0.30848415, "volume": 32753.0}, {"date": "2002-04-26", "close": 0.26102505, "volume": 296743.0}, {"date": "2002-04-29", "close": 0.22780368, "volume": 111841.0}, {"date": "2002-04-30", "close": 0.25627914, "volume": 31606.0}, {"date": "2002-05-01", "close": 0.28000869, "volume": 189429.0}, {"date": "2002-05-02", "close": 0.25627914, "volume": 146282.0}, {"date": "2002-05-03", "close": 0.25627914, "volume": 213900.0}, {"date": "2002-05-06", "close": 0.26102505, "volume": 36874.0}, {"date": "2002-05-07", "close": 0.25627914, "volume": 53592.0}, {"date": "2002-05-08", "close": 0.23254959, "volume": 94680.0}, {"date": "2002-05-09", "close": 0.25627914, "volume": 18264.0}, {"date": "2002-05-10", "close": 0.26577096, "volume": 85547.0}, {"date": "2002-05-13", "close": 0.30373824, "volume": 124506.0}, {"date": "2002-05-14", "close": 0.32272188, "volume": 240734.0}, {"date": "2002-05-15", "close": 0.3322137, "volume": 1211196.0}, {"date": "2002-05-16", "close": 0.34170552, "volume": 405445.0}, {"date": "2002-05-17", "close": 0.3322137, "volume": 200218.0}, {"date": "2002-05-20", "close": 0.30848415, "volume": 157890.0}, {"date": "2002-05-21", "close": 0.31797597, "volume": 69589.0}, {"date": "2002-05-22", "close": 0.34645143, "volume": 241800.0}, {"date": "2002-05-23", "close": 0.36068916, "volume": 831885.0}, {"date": "2002-05-24", "close": 0.36068916, "volume": 326159.0}, {"date": "2002-05-27", "close": 0.37018098, "volume": 98295.0}, {"date": "2002-05-28", "close": 0.37018098, "volume": 98295.0}, {"date": "2002-05-29", "close": 0.36068916, "volume": 132218.0}, {"date": "2002-05-30", "close": 0.36068916, "volume": 37388.0}, {"date": "2002-05-31", "close": 0.35119734, "volume": 92731.0}, {"date": "2002-06-03", "close": 0.35119734, "volume": 49832.0}, {"date": "2002-06-04", "close": 0.33695961, "volume": 38454.0}, {"date": "2002-06-05", "close": 0.34645143, "volume": 232230.0}, {"date": "2002-06-06", "close": 0.33695961, "volume": 67953.0}, {"date": "2002-06-07", "close": 0.32272188, "volume": 85384.0}, {"date": "2002-06-11", "close": 0.32272188, "volume": 65435.0}, {"date": "2002-06-12", "close": 0.32272188, "volume": 87233.0}, {"date": "2002-06-13", "close": 0.32272188, "volume": 994324.0}, {"date": "2002-06-14", "close": 0.31797597, "volume": 112439.0}, {"date": "2002-06-17", "close": 0.27051687, "volume": 171036.0}, {"date": "2002-06-18", "close": 0.29424642, "volume": 124296.0}, {"date": "2002-06-19", "close": 0.30373824, "volume": 163251.0}, {"date": "2002-06-20", "close": 0.30373824, "volume": 79504.0}, {"date": "2002-06-21", "close": 0.30373824, "volume": 5952.0}, {"date": "2002-06-24", "close": 0.29424642, "volume": 55464.0}, {"date": "2002-06-25", "close": 0.29424642, "volume": 9482.0}, {"date": "2002-06-26", "close": 0.29899233, "volume": 39194.0}, {"date": "2002-06-27", "close": 0.29899233, "volume": 2497.0}, {"date": "2002-06-28", "close": 0.26577096, "volume": 173096.0}, {"date": "2002-07-01", "close": 0.2847546, "volume": 84119.0}, {"date": "2002-07-02", "close": 0.2847546, "volume": 1054.0}, {"date": "2002-07-03", "close": 0.30373824, "volume": 39771.0}, {"date": "2002-07-04", "close": 0.29424642, "volume": 24547.0}, {"date": "2002-07-05", "close": 0.30373824, "volume": 45906.0}, {"date": "2002-07-08", "close": 0.29899233, "volume": 12906.0}, {"date": "2002-07-10", "close": 0.28950051, "volume": 12642.0}, {"date": "2002-07-11", "close": 0.29899233, "volume": 51097.0}, {"date": "2002-07-12", "close": 0.30373824, "volume": 150239.0}, {"date": "2002-07-15", "close": 0.30373824, "volume": 19101.0}, {"date": "2002-07-17", "close": 0.29899233, "volume": 24915.0}, {"date": "2002-07-18", "close": 0.29899233, "volume": 5268.0}, {"date": "2002-07-19", "close": 0.30848415, "volume": 33352.0}, {"date": "2002-07-22", "close": 0.2847546, "volume": 132219.0}, {"date": "2002-07-24", "close": 0.28000869, "volume": 56187.0}, {"date": "2002-07-25", "close": 0.29899233, "volume": 4478.0}, {"date": "2002-07-26", "close": 0.28000869, "volume": 39508.0}, {"date": "2002-07-29", "close": 0.29424642, "volume": 31606.0}, {"date": "2002-07-30", "close": 0.30373824, "volume": 83585.0}, {"date": "2002-07-31", "close": 0.31797597, "volume": 66373.0}, {"date": "2002-08-01", "close": 0.34170552, "volume": 138620.0}, {"date": "2002-08-02", "close": 0.32272188, "volume": 78401.0}, {"date": "2002-08-05", "close": 0.3322137, "volume": 9376.0}, {"date": "2002-08-06", "close": 0.31323006, "volume": 43710.0}, {"date": "2002-08-07", "close": 0.3322137, "volume": 99170.0}, {"date": "2002-08-08", "close": 0.3322137, "volume": 88604.0}, {"date": "2002-08-09", "close": 0.34170552, "volume": 133808.0}, {"date": "2002-08-12", "close": 0.34645143, "volume": 38073.0}, {"date": "2002-08-13", "close": 0.34170552, "volume": 107660.0}, {"date": "2002-08-14", "close": 0.3322137, "volume": 22979.0}, {"date": "2002-08-15", "close": 0.3322137, "volume": 38585.0}, {"date": "2002-08-16", "close": 0.3322137, "volume": 13822.0}, {"date": "2002-08-19", "close": 0.34645143, "volume": 159611.0}, {"date": "2002-08-20", "close": 0.35119734, "volume": 128621.0}, {"date": "2002-08-21", "close": 0.35119734, "volume": 71294.0}, {"date": "2002-08-22", "close": 0.3322137, "volume": 131692.0}, {"date": "2002-08-23", "close": 0.35594325, "volume": 187686.0}, {"date": "2002-08-26", "close": 0.40814826, "volume": 691760.0}, {"date": "2002-08-27", "close": 0.39391053, "volume": 110368.0}, {"date": "2002-08-28", "close": 0.3796728, "volume": 146468.0}, {"date": "2002-08-29", "close": 0.39391053, "volume": 32844.0}, {"date": "2002-08-30", "close": 0.41764008, "volume": 179028.0}, {"date": "2002-09-02", "close": 0.43187781, "volume": 808472.0}, {"date": "2002-09-03", "close": 0.43662372, "volume": 226511.0}, {"date": "2002-09-04", "close": 0.40814826, "volume": 46356.0}, {"date": "2002-09-05", "close": 0.43187781, "volume": 161007.0}, {"date": "2002-09-06", "close": 0.41289417, "volume": 86511.0}, {"date": "2002-09-09", "close": 0.46035327, "volume": 411756.0}, {"date": "2002-09-10", "close": 0.46035327, "volume": 367720.0}, {"date": "2002-09-11", "close": 0.46984509, "volume": 591351.0}, {"date": "2002-09-12", "close": 0.41764008, "volume": 181333.0}, {"date": "2002-09-13", "close": 0.4271319, "volume": 96788.0}, {"date": "2002-09-16", "close": 0.41289417, "volume": 9861.0}, {"date": "2002-09-17", "close": 0.40814826, "volume": 85888.0}, {"date": "2002-09-18", "close": 0.40814826, "volume": 5268.0}, {"date": "2002-09-19", "close": 0.39865644, "volume": 68480.0}, {"date": "2002-09-20", "close": 0.38441871, "volume": 163435.0}, {"date": "2002-09-23", "close": 0.38441871, "volume": 72277.0}, {"date": "2002-09-24", "close": 0.41764008, "volume": 41967.0}, {"date": "2002-09-25", "close": 0.38916462, "volume": 137131.0}, {"date": "2002-09-26", "close": 0.39391053, "volume": 27311.0}, {"date": "2002-09-27", "close": 0.38916462, "volume": 35294.0}, {"date": "2002-09-30", "close": 0.38916462, "volume": 10090.0}, {"date": "2002-10-01", "close": 0.37492689, "volume": 11873.0}, {"date": "2002-10-02", "close": 0.37492689, "volume": 7059.0}, {"date": "2002-10-03", "close": 0.36068916, "volume": 61316.0}, {"date": "2002-10-04", "close": 0.35119734, "volume": 195853.0}, {"date": "2002-10-07", "close": 0.35594325, "volume": 53204.0}, {"date": "2002-10-08", "close": 0.37018098, "volume": 116560.0}, {"date": "2002-10-09", "close": 0.3796728, "volume": 114730.0}, {"date": "2002-10-10", "close": 0.3796728, "volume": 72431.0}, {"date": "2002-10-11", "close": 0.3796728, "volume": 33450.0}, {"date": "2002-10-14", "close": 0.3796728, "volume": 30131.0}, {"date": "2002-10-15", "close": 0.37018098, "volume": 53108.0}, {"date": "2002-10-16", "close": 0.3796728, "volume": 88326.0}, {"date": "2002-10-17", "close": 0.36068916, "volume": 391108.0}, {"date": "2002-10-18", "close": 0.36543507, "volume": 47427.0}, {"date": "2002-10-21", "close": 0.34170552, "volume": 165458.0}, {"date": "2002-10-22", "close": 0.34645143, "volume": 82944.0}, {"date": "2002-10-23", "close": 0.36543507, "volume": 30553.0}, {"date": "2002-10-24", "close": 0.36068916, "volume": 29499.0}, {"date": "2002-10-25", "close": 0.36543507, "volume": 3161.0}, {"date": "2002-10-28", "close": 0.34170552, "volume": 128607.0}, {"date": "2002-10-29", "close": 0.34170552, "volume": 33186.0}, {"date": "2002-10-30", "close": 0.32746779, "volume": 112917.0}, {"date": "2002-10-31", "close": 0.33695961, "volume": 26956.0}, {"date": "2002-11-01", "close": 0.34170552, "volume": 63648.0}, {"date": "2002-11-04", "close": 0.35119734, "volume": 158558.0}, {"date": "2002-11-05", "close": 0.35119734, "volume": 42142.0}, {"date": "2002-11-06", "close": 0.36068916, "volume": 31606.0}, {"date": "2002-11-07", "close": 0.35594325, "volume": 51411.0}, {"date": "2002-11-08", "close": 0.35594325, "volume": 344545.0}, {"date": "2002-11-11", "close": 0.36068916, "volume": 179101.0}, {"date": "2002-11-12", "close": 0.36068916, "volume": 37275.0}, {"date": "2002-11-13", "close": 0.37018098, "volume": 234939.0}, {"date": "2002-11-14", "close": 0.38916462, "volume": 99559.0}, {"date": "2002-11-15", "close": 0.39865644, "volume": 263490.0}, {"date": "2002-11-18", "close": 0.3796728, "volume": 340583.0}, {"date": "2002-11-19", "close": 0.37492689, "volume": 180945.0}, {"date": "2002-11-20", "close": 0.37018098, "volume": 23178.0}, {"date": "2002-11-21", "close": 0.37018098, "volume": 82281.0}, {"date": "2002-11-22", "close": 0.35594325, "volume": 31606.0}, {"date": "2002-11-25", "close": 0.35594325, "volume": 10535.0}, {"date": "2002-11-26", "close": 0.34645143, "volume": 88497.0}, {"date": "2002-11-27", "close": 0.34645143, "volume": 229039.0}, {"date": "2002-11-28", "close": 0.37492689, "volume": 91342.0}, {"date": "2002-12-02", "close": 0.36068916, "volume": 20968.0}, {"date": "2002-12-03", "close": 0.36543507, "volume": 27878.0}, {"date": "2002-12-04", "close": 0.37018098, "volume": 24054.0}, {"date": "2002-12-05", "close": 0.36543507, "volume": 99823.0}, {"date": "2002-12-06", "close": 0.36543507, "volume": 101958.0}, {"date": "2002-12-09", "close": 0.36543507, "volume": 44306.0}, {"date": "2002-12-10", "close": 0.37018098, "volume": 3270.0}, {"date": "2002-12-11", "close": 0.37018098, "volume": 148531.0}, {"date": "2002-12-12", "close": 0.37018098, "volume": 147740.0}, {"date": "2002-12-13", "close": 0.36543507, "volume": 58349.0}, {"date": "2002-12-16", "close": 0.36543507, "volume": 157433.0}, {"date": "2002-12-17", "close": 0.36543507, "volume": 133858.0}, {"date": "2002-12-18", "close": 0.37492689, "volume": 121441.0}, {"date": "2002-12-19", "close": 0.3796728, "volume": 85579.0}, {"date": "2002-12-20", "close": 0.37018098, "volume": 163825.0}, {"date": "2002-12-23", "close": 0.37018098, "volume": 14750.0}, {"date": "2002-12-24", "close": 0.36543507, "volume": 12010.0}, {"date": "2002-12-30", "close": 0.3796728, "volume": 20300.0}, {"date": "2003-01-02", "close": 0.37018098, "volume": 58682.0}, {"date": "2003-01-03", "close": 0.38441871, "volume": 21071.0}, {"date": "2003-01-06", "close": 0.37018098, "volume": 32660.0}, {"date": "2003-01-07", "close": 0.36068916, "volume": 219010.0}, {"date": "2003-01-08", "close": 0.36543507, "volume": 44249.0}, {"date": "2003-01-09", "close": 0.34170552, "volume": 56443.0}, {"date": "2003-01-10", "close": 0.36543507, "volume": 33713.0}, {"date": "2003-01-13", "close": 0.35594325, "volume": 10535.0}, {"date": "2003-01-14", "close": 0.36068916, "volume": 26954.0}, {"date": "2003-01-15", "close": 0.36068916, "volume": 46794.0}, {"date": "2003-01-16", "close": 0.36543507, "volume": 73748.0}, {"date": "2003-01-17", "close": 0.37018098, "volume": 64347.0}, {"date": "2003-01-20", "close": 0.39865644, "volume": 397706.0}, {"date": "2003-01-21", "close": 0.41289417, "volume": 499615.0}, {"date": "2003-01-22", "close": 0.39391053, "volume": 116776.0}, {"date": "2003-01-23", "close": 0.39391053, "volume": 123113.0}, {"date": "2003-01-24", "close": 0.39865644, "volume": 32097.0}, {"date": "2003-01-28", "close": 0.39865644, "volume": 60113.0}, {"date": "2003-01-29", "close": 0.39391053, "volume": 78278.0}, {"date": "2003-01-30", "close": 0.39391053, "volume": 213363.0}, {"date": "2003-01-31", "close": 0.40340235, "volume": 100445.0}, {"date": "2003-02-03", "close": 0.4271319, "volume": 289693.0}, {"date": "2003-02-04", "close": 0.4271319, "volume": 45302.0}, {"date": "2003-02-05", "close": 0.45560736, "volume": 312901.0}, {"date": "2003-02-06", "close": 0.45560736, "volume": 284928.0}, {"date": "2003-02-07", "close": 0.45560736, "volume": 627585.0}, {"date": "2003-02-10", "close": 0.45560736, "volume": 150386.0}, {"date": "2003-02-11", "close": 0.45560736, "volume": 424422.0}, {"date": "2003-02-12", "close": 0.44136963, "volume": 203543.0}, {"date": "2003-02-13", "close": 0.41764008, "volume": 211972.0}, {"date": "2003-02-14", "close": 0.43187781, "volume": 96957.0}, {"date": "2003-02-17", "close": 0.44611554, "volume": 10314.0}, {"date": "2003-02-18", "close": 0.45560736, "volume": 147479.0}, {"date": "2003-02-19", "close": 0.45560736, "volume": 60020.0}, {"date": "2003-02-20", "close": 0.45560736, "volume": 141701.0}, {"date": "2003-02-21", "close": 0.46035327, "volume": 5373.0}, {"date": "2003-02-24", "close": 0.46509918, "volume": 63291.0}, {"date": "2003-02-25", "close": 0.46509918, "volume": 153817.0}, {"date": "2003-02-26", "close": 0.44611554, "volume": 160377.0}, {"date": "2003-02-27", "close": 0.43187781, "volume": 33977.0}, {"date": "2003-03-03", "close": 0.43187781, "volume": 15667.0}, {"date": "2003-03-04", "close": 0.46509918, "volume": 115781.0}, {"date": "2003-03-05", "close": 0.5220501, "volume": 1164385.0}, {"date": "2003-03-06", "close": 0.5220501, "volume": 390734.0}, {"date": "2003-03-07", "close": 0.51255828, "volume": 78383.0}, {"date": "2003-03-10", "close": 0.51255828, "volume": 124745.0}, {"date": "2003-03-11", "close": 0.51255828, "volume": 88430.0}, {"date": "2003-03-12", "close": 0.53154192, "volume": 180022.0}, {"date": "2003-03-13", "close": 0.474591, "volume": 135775.0}, {"date": "2003-03-14", "close": 0.49357464, "volume": 184359.0}, {"date": "2003-03-17", "close": 0.50306646, "volume": 29964.0}, {"date": "2003-03-18", "close": 0.51255828, "volume": 184659.0}, {"date": "2003-03-19", "close": 0.50306646, "volume": 34163.0}, {"date": "2003-03-20", "close": 0.49357464, "volume": 102825.0}, {"date": "2003-03-21", "close": 0.49357464, "volume": 29151.0}, {"date": "2003-03-24", "close": 0.49357464, "volume": 14275.0}, {"date": "2003-03-25", "close": 0.50306646, "volume": 66373.0}, {"date": "2003-03-26", "close": 0.49357464, "volume": 115335.0}, {"date": "2003-03-27", "close": 0.50306646, "volume": 36501.0}, {"date": "2003-03-31", "close": 0.5220501, "volume": 139805.0}, {"date": "2003-04-01", "close": 0.53154192, "volume": 32449.0}, {"date": "2003-04-02", "close": 0.53154192, "volume": 73774.0}, {"date": "2003-04-03", "close": 0.5220501, "volume": 119160.0}, {"date": "2003-04-04", "close": 0.56001738, "volume": 157092.0}, {"date": "2003-04-07", "close": 0.58849284, "volume": 161218.0}, {"date": "2003-04-08", "close": 0.58849284, "volume": 116390.0}, {"date": "2003-04-09", "close": 0.60747648, "volume": 158232.0}, {"date": "2003-04-10", "close": 0.59798466, "volume": 65535.0}, {"date": "2003-04-11", "close": 0.59798466, "volume": 46648.0}, {"date": "2003-04-14", "close": 0.60747648, "volume": 54826.0}, {"date": "2003-04-15", "close": 0.62646012, "volume": 55152.0}, {"date": "2003-04-16", "close": 0.6169683, "volume": 118996.0}, {"date": "2003-04-17", "close": 0.62646012, "volume": 197021.0}, {"date": "2003-04-22", "close": 0.63595194, "volume": 115995.0}, {"date": "2003-04-23", "close": 0.63595194, "volume": 45882.0}, {"date": "2003-04-24", "close": 0.6169683, "volume": 85552.0}, {"date": "2003-04-28", "close": 0.63595194, "volume": 81909.0}, {"date": "2003-04-29", "close": 0.62646012, "volume": 139906.0}, {"date": "2003-04-30", "close": 0.62646012, "volume": 65425.0}, {"date": "2003-05-01", "close": 0.62646012, "volume": 156082.0}, {"date": "2003-05-02", "close": 0.6169683, "volume": 114117.0}, {"date": "2003-05-05", "close": 0.6169683, "volume": 111818.0}, {"date": "2003-05-06", "close": 0.64544376, "volume": 75328.0}, {"date": "2003-05-07", "close": 0.65493558, "volume": 123398.0}, {"date": "2003-05-08", "close": 0.64544376, "volume": 389353.0}, {"date": "2003-05-09", "close": 0.65493558, "volume": 109673.0}, {"date": "2003-05-12", "close": 0.7118865, "volume": 399821.0}, {"date": "2003-05-13", "close": 0.69290286, "volume": 247667.0}, {"date": "2003-05-14", "close": 0.7118865, "volume": 636488.0}, {"date": "2003-05-15", "close": 0.70239468, "volume": 142528.0}, {"date": "2003-05-16", "close": 0.70239468, "volume": 44459.0}, {"date": "2003-05-19", "close": 0.69290286, "volume": 64411.0}, {"date": "2003-05-20", "close": 0.6644274, "volume": 288979.0}, {"date": "2003-05-21", "close": 0.6644274, "volume": 63365.0}, {"date": "2003-05-22", "close": 0.6644274, "volume": 296181.0}, {"date": "2003-05-23", "close": 0.60747648, "volume": 188865.0}, {"date": "2003-05-26", "close": 0.5695092, "volume": 429367.0}, {"date": "2003-05-27", "close": 0.5695092, "volume": 119069.0}, {"date": "2003-05-28", "close": 0.60747648, "volume": 74404.0}, {"date": "2003-05-29", "close": 0.63595194, "volume": 96151.0}, {"date": "2003-05-30", "close": 0.60747648, "volume": 106787.0}, {"date": "2003-06-02", "close": 0.59798466, "volume": 41722.0}, {"date": "2003-06-03", "close": 0.58849284, "volume": 258357.0}, {"date": "2003-06-04", "close": 0.5695092, "volume": 286357.0}, {"date": "2003-06-05", "close": 0.54103374, "volume": 213083.0}, {"date": "2003-06-06", "close": 0.56001738, "volume": 108878.0}, {"date": "2003-06-10", "close": 0.56001738, "volume": 66544.0}, {"date": "2003-06-11", "close": 0.56001738, "volume": 60477.0}, {"date": "2003-06-12", "close": 0.55052556, "volume": 12642.0}, {"date": "2003-06-13", "close": 0.56001738, "volume": 77273.0}, {"date": "2003-06-16", "close": 0.60747648, "volume": 99021.0}, {"date": "2003-06-17", "close": 0.58849284, "volume": 195307.0}, {"date": "2003-06-18", "close": 0.58849284, "volume": 28827.0}, {"date": "2003-06-19", "close": 0.58849284, "volume": 59253.0}, {"date": "2003-06-20", "close": 0.6169683, "volume": 140269.0}, {"date": "2003-06-23", "close": 0.63595194, "volume": 175006.0}, {"date": "2003-06-24", "close": 0.64544376, "volume": 88466.0}, {"date": "2003-06-25", "close": 0.6169683, "volume": 101184.0}, {"date": "2003-06-26", "close": 0.59798466, "volume": 50877.0}, {"date": "2003-06-27", "close": 0.60747648, "volume": 14834.0}, {"date": "2003-06-30", "close": 0.6169683, "volume": 48769.0}, {"date": "2003-07-01", "close": 0.59798466, "volume": 44697.0}, {"date": "2003-07-02", "close": 0.57900102, "volume": 79370.0}, {"date": "2003-07-03", "close": 0.57900102, "volume": 27432.0}, {"date": "2003-07-04", "close": 0.59798466, "volume": 47832.0}, {"date": "2003-07-07", "close": 0.60747648, "volume": 41854.0}, {"date": "2003-07-08", "close": 0.59798466, "volume": 113045.0}, {"date": "2003-07-09", "close": 0.58849284, "volume": 123717.0}, {"date": "2003-07-10", "close": 0.60747648, "volume": 27287.0}, {"date": "2003-07-11", "close": 0.59798466, "volume": 35047.0}, {"date": "2003-07-14", "close": 0.58849284, "volume": 60101.0}, {"date": "2003-07-15", "close": 0.59798466, "volume": 37102.0}, {"date": "2003-07-16", "close": 0.58849284, "volume": 77333.0}, {"date": "2003-07-17", "close": 0.60747648, "volume": 52993.0}, {"date": "2003-07-18", "close": 0.64544376, "volume": 207999.0}, {"date": "2003-07-21", "close": 0.64544376, "volume": 66873.0}, {"date": "2003-07-22", "close": 0.63595194, "volume": 41800.0}, {"date": "2003-07-23", "close": 0.63595194, "volume": 84878.0}, {"date": "2003-07-24", "close": 0.63595194, "volume": 88060.0}, {"date": "2003-07-25", "close": 0.63595194, "volume": 1260.0}, {"date": "2003-07-28", "close": 0.62646012, "volume": 80527.0}, {"date": "2003-07-29", "close": 0.63595194, "volume": 100681.0}, {"date": "2003-07-30", "close": 0.62646012, "volume": 31887.0}, {"date": "2003-07-31", "close": 0.63595194, "volume": 38173.0}, {"date": "2003-08-01", "close": 0.70239468, "volume": 588263.0}, {"date": "2003-08-04", "close": 0.68341104, "volume": 108715.0}, {"date": "2003-08-05", "close": 0.68341104, "volume": 142986.0}, {"date": "2003-08-06", "close": 0.68341104, "volume": 91013.0}, {"date": "2003-08-07", "close": 0.67391922, "volume": 4248.0}, {"date": "2003-08-08", "close": 0.67391922, "volume": 53600.0}, {"date": "2003-08-11", "close": 0.69290286, "volume": 128532.0}, {"date": "2003-08-12", "close": 0.68341104, "volume": 405320.0}, {"date": "2003-08-13", "close": 0.67391922, "volume": 61629.0}, {"date": "2003-08-14", "close": 0.67391922, "volume": 54363.0}, {"date": "2003-08-15", "close": 0.69290286, "volume": 36874.0}, {"date": "2003-08-18", "close": 0.72137832, "volume": 191026.0}, {"date": "2003-08-19", "close": 0.69290286, "volume": 193401.0}, {"date": "2003-08-20", "close": 0.69290286, "volume": 23409.0}, {"date": "2003-08-21", "close": 0.65493558, "volume": 414846.0}, {"date": "2003-08-22", "close": 0.6644274, "volume": 82678.0}, {"date": "2003-08-25", "close": 0.6644274, "volume": 10475.0}, {"date": "2003-08-26", "close": 0.65493558, "volume": 84045.0}, {"date": "2003-08-27", "close": 0.67391922, "volume": 46510.0}, {"date": "2003-08-28", "close": 0.67391922, "volume": 28340.0}, {"date": "2003-08-29", "close": 0.67391922, "volume": 60152.0}, {"date": "2003-09-01", "close": 0.68341104, "volume": 65109.0}, {"date": "2003-09-02", "close": 0.70239468, "volume": 35136.0}, {"date": "2003-09-03", "close": 0.70239468, "volume": 38296.0}, {"date": "2003-09-04", "close": 0.72137832, "volume": 147822.0}, {"date": "2003-09-05", "close": 0.67391922, "volume": 572607.0}, {"date": "2003-09-08", "close": 0.63595194, "volume": 447836.0}, {"date": "2003-09-09", "close": 0.65493558, "volume": 256574.0}, {"date": "2003-09-10", "close": 0.65493558, "volume": 28762.0}, {"date": "2003-09-11", "close": 0.62646012, "volume": 143661.0}, {"date": "2003-09-12", "close": 0.62646012, "volume": 111533.0}, {"date": "2003-09-15", "close": 0.62646012, "volume": 138593.0}, {"date": "2003-09-16", "close": 0.62646012, "volume": 53029.0}, {"date": "2003-09-17", "close": 0.6169683, "volume": 37401.0}, {"date": "2003-09-18", "close": 0.62646012, "volume": 157609.0}, {"date": "2003-09-19", "close": 0.62646012, "volume": 108058.0}, {"date": "2003-09-22", "close": 0.63595194, "volume": 106029.0}, {"date": "2003-09-23", "close": 0.64544376, "volume": 82982.0}, {"date": "2003-09-24", "close": 0.65493558, "volume": 46092.0}, {"date": "2003-09-25", "close": 0.63595194, "volume": 43031.0}, {"date": "2003-09-26", "close": 0.64544376, "volume": 121157.0}, {"date": "2003-09-29", "close": 0.63595194, "volume": 33785.0}, {"date": "2003-09-30", "close": 0.64544376, "volume": 54948.0}, {"date": "2003-10-01", "close": 0.63595194, "volume": 43827.0}, {"date": "2003-10-02", "close": 0.6169683, "volume": 249465.0}, {"date": "2003-10-03", "close": 0.6169683, "volume": 110697.0}, {"date": "2003-10-06", "close": 0.6169683, "volume": 215633.0}, {"date": "2003-10-07", "close": 0.57900102, "volume": 220847.0}, {"date": "2003-10-08", "close": 0.58849284, "volume": 64793.0}, {"date": "2003-10-09", "close": 0.60747648, "volume": 102193.0}, {"date": "2003-10-10", "close": 0.60747648, "volume": 174910.0}, {"date": "2003-10-13", "close": 0.60747648, "volume": 312322.0}, {"date": "2003-10-14", "close": 0.63595194, "volume": 369055.0}, {"date": "2003-10-15", "close": 0.6644274, "volume": 198228.0}, {"date": "2003-10-16", "close": 0.6644274, "volume": 241270.0}, {"date": "2003-10-17", "close": 0.6644274, "volume": 116742.0}, {"date": "2003-10-20", "close": 0.6644274, "volume": 55153.0}, {"date": "2003-10-21", "close": 0.70239468, "volume": 454491.0}, {"date": "2003-10-22", "close": 0.72137832, "volume": 596134.0}, {"date": "2003-10-23", "close": 0.7118865, "volume": 120747.0}, {"date": "2003-10-24", "close": 0.72137832, "volume": 145704.0}, {"date": "2003-10-27", "close": 0.70239468, "volume": 9015658.0}, {"date": "2003-10-28", "close": 0.73087014, "volume": 217345.0}, {"date": "2003-10-29", "close": 0.73087014, "volume": 134536.0}, {"date": "2003-10-30", "close": 0.74036196, "volume": 156113.0}, {"date": "2003-10-31", "close": 0.73087014, "volume": 826022.0}, {"date": "2003-11-03", "close": 0.7593456, "volume": 223322.0}, {"date": "2003-11-04", "close": 0.76883742, "volume": 99080.0}, {"date": "2003-11-05", "close": 0.74985378, "volume": 182319.0}, {"date": "2003-11-06", "close": 0.73087014, "volume": 24231.0}, {"date": "2003-11-07", "close": 0.76883742, "volume": 1425965.0}, {"date": "2003-11-10", "close": 0.77832924, "volume": 174233.0}, {"date": "2003-11-11", "close": 0.76883742, "volume": 168753.0}, {"date": "2003-11-12", "close": 0.77832924, "volume": 219434.0}, {"date": "2003-11-13", "close": 0.77832924, "volume": 156714.0}, {"date": "2003-11-14", "close": 0.77832924, "volume": 101146.0}, {"date": "2003-11-17", "close": 0.78782106, "volume": 191925.0}, {"date": "2003-11-18", "close": 0.7593456, "volume": 158493.0}, {"date": "2003-11-19", "close": 0.74985378, "volume": 68533.0}, {"date": "2003-11-20", "close": 0.74985378, "volume": 180682.0}, {"date": "2003-11-21", "close": 0.7593456, "volume": 378547.0}, {"date": "2003-11-24", "close": 0.74985378, "volume": 153838.0}, {"date": "2003-11-25", "close": 0.70239468, "volume": 289153.0}, {"date": "2003-11-26", "close": 0.7118865, "volume": 74533.0}, {"date": "2003-11-27", "close": 0.7118865, "volume": 44249.0}, {"date": "2003-11-28", "close": 0.70239468, "volume": 42279.0}, {"date": "2003-12-01", "close": 0.68341104, "volume": 169973.0}, {"date": "2003-12-02", "close": 0.70239468, "volume": 21071.0}, {"date": "2003-12-03", "close": 0.69290286, "volume": 53905.0}, {"date": "2003-12-04", "close": 0.70239468, "volume": 48815.0}, {"date": "2003-12-05", "close": 0.70239468, "volume": 168403.0}, {"date": "2003-12-08", "close": 0.72137832, "volume": 72905.0}, {"date": "2003-12-09", "close": 0.72137832, "volume": 43395.0}, {"date": "2003-12-10", "close": 0.72137832, "volume": 27392.0}, {"date": "2003-12-11", "close": 0.70239468, "volume": 57418.0}, {"date": "2003-12-12", "close": 0.69290286, "volume": 22611.0}, {"date": "2003-12-15", "close": 0.68341104, "volume": 31516.0}, {"date": "2003-12-16", "close": 0.69290286, "volume": 25227.0}, {"date": "2003-12-17", "close": 0.68341104, "volume": 9824.0}, {"date": "2003-12-18", "close": 0.68341104, "volume": 390916.0}, {"date": "2003-12-19", "close": 0.67391922, "volume": 48821.0}, {"date": "2003-12-22", "close": 0.69290286, "volume": 46102.0}, {"date": "2003-12-23", "close": 0.72137832, "volume": 54415.0}, {"date": "2003-12-24", "close": 0.72137832, "volume": 39635.0}, {"date": "2003-12-29", "close": 0.7118865, "volume": 20333.0}, {"date": "2003-12-30", "close": 0.72137832, "volume": 1279.0}, {"date": "2003-12-31", "close": 0.74036196, "volume": 2781.0}, {"date": "2004-01-02", "close": 0.73087014, "volume": 2350.0}, {"date": "2004-01-05", "close": 0.7593456, "volume": 179892.0}, {"date": "2004-01-06", "close": 0.74036196, "volume": 173493.0}, {"date": "2004-01-07", "close": 0.73087014, "volume": 175730.0}, {"date": "2004-01-08", "close": 0.74036196, "volume": 1264.0}, {"date": "2004-01-09", "close": 0.7593456, "volume": 112202.0}, {"date": "2004-01-12", "close": 0.7593456, "volume": 155518.0}, {"date": "2004-01-13", "close": 0.74985378, "volume": 70785.0}, {"date": "2004-01-14", "close": 0.7593456, "volume": 38191.0}, {"date": "2004-01-15", "close": 0.79731288, "volume": 264852.0}, {"date": "2004-01-16", "close": 0.8068047, "volume": 485886.0}, {"date": "2004-01-19", "close": 0.79731288, "volume": 405899.0}, {"date": "2004-01-20", "close": 0.8068047, "volume": 114483.0}, {"date": "2004-01-21", "close": 0.8068047, "volume": 98295.0}, {"date": "2004-01-22", "close": 0.78782106, "volume": 201127.0}, {"date": "2004-01-23", "close": 0.8068047, "volume": 123152.0}, {"date": "2004-01-27", "close": 0.79731288, "volume": 143192.0}, {"date": "2004-01-28", "close": 0.8068047, "volume": 135861.0}, {"date": "2004-01-29", "close": 0.8068047, "volume": 23966.0}, {"date": "2004-01-30", "close": 0.78782106, "volume": 85442.0}, {"date": "2004-02-02", "close": 0.8068047, "volume": 32502.0}, {"date": "2004-02-03", "close": 0.79731288, "volume": 30135.0}, {"date": "2004-02-04", "close": 0.8068047, "volume": 66900.0}, {"date": "2004-02-05", "close": 0.8068047, "volume": 73596.0}, {"date": "2004-02-06", "close": 0.8068047, "volume": 62174.0}, {"date": "2004-02-09", "close": 0.8542638, "volume": 314123.0}, {"date": "2004-02-10", "close": 0.88273926, "volume": 433137.0}, {"date": "2004-02-11", "close": 0.87324744, "volume": 268130.0}, {"date": "2004-02-12", "close": 0.86375562, "volume": 231202.0}, {"date": "2004-02-13", "close": 0.9017229, "volume": 456622.0}, {"date": "2004-02-16", "close": 0.949182, "volume": 619724.0}, {"date": "2004-02-17", "close": 0.92070654, "volume": 422963.0}, {"date": "2004-02-18", "close": 0.91121472, "volume": 341784.0}, {"date": "2004-02-19", "close": 0.91121472, "volume": 192457.0}, {"date": "2004-02-20", "close": 0.93019836, "volume": 143642.0}, {"date": "2004-02-23", "close": 0.93019836, "volume": 167337.0}, {"date": "2004-02-24", "close": 0.92070654, "volume": 266804.0}, {"date": "2004-02-25", "close": 0.87324744, "volume": 179734.0}, {"date": "2004-02-26", "close": 0.81629652, "volume": 1116211.0}, {"date": "2004-02-27", "close": 0.8068047, "volume": 313952.0}, {"date": "2004-03-01", "close": 0.8068047, "volume": 328827.0}, {"date": "2004-03-02", "close": 0.82578834, "volume": 116747.0}, {"date": "2004-03-03", "close": 0.81629652, "volume": 308265.0}, {"date": "2004-03-04", "close": 0.83528016, "volume": 63532.0}, {"date": "2004-03-05", "close": 0.84477198, "volume": 94871.0}, {"date": "2004-03-08", "close": 0.87324744, "volume": 193841.0}, {"date": "2004-03-09", "close": 0.8542638, "volume": 167353.0}, {"date": "2004-03-10", "close": 0.81629652, "volume": 231244.0}, {"date": "2004-03-11", "close": 0.8068047, "volume": 119905.0}, {"date": "2004-03-12", "close": 0.76883742, "volume": 186792.0}, {"date": "2004-03-15", "close": 0.77832924, "volume": 96828.0}, {"date": "2004-03-16", "close": 0.74036196, "volume": 407026.0}, {"date": "2004-03-17", "close": 0.7118865, "volume": 470884.0}, {"date": "2004-03-18", "close": 0.73087014, "volume": 321645.0}, {"date": "2004-03-19", "close": 0.73087014, "volume": 125991.0}, {"date": "2004-03-22", "close": 0.72137832, "volume": 221764.0}, {"date": "2004-03-23", "close": 0.7118865, "volume": 219906.0}, {"date": "2004-03-24", "close": 0.70239468, "volume": 241942.0}, {"date": "2004-03-25", "close": 0.70239468, "volume": 125236.0}, {"date": "2004-03-26", "close": 0.73087014, "volume": 97246.0}, {"date": "2004-03-29", "close": 0.7118865, "volume": 245620.0}, {"date": "2004-03-30", "close": 0.72137832, "volume": 105158.0}, {"date": "2004-03-31", "close": 0.7118865, "volume": 202037.0}, {"date": "2004-04-01", "close": 0.72137832, "volume": 52274.0}, {"date": "2004-04-02", "close": 0.7118865, "volume": 44249.0}, {"date": "2004-04-05", "close": 0.72137832, "volume": 20625.0}, {"date": "2004-04-06", "close": 0.70239468, "volume": 135464.0}, {"date": "2004-04-07", "close": 0.70239468, "volume": 52495.0}, {"date": "2004-04-08", "close": 0.70239468, "volume": 46380.0}, {"date": "2004-04-13", "close": 0.7118865, "volume": 126624.0}, {"date": "2004-04-14", "close": 0.68341104, "volume": 235145.0}, {"date": "2004-04-15", "close": 0.64544376, "volume": 262679.0}, {"date": "2004-04-16", "close": 0.64544376, "volume": 624370.0}, {"date": "2004-04-19", "close": 0.64544376, "volume": 114315.0}, {"date": "2004-04-20", "close": 0.64544376, "volume": 94086.0}, {"date": "2004-04-21", "close": 0.6644274, "volume": 133344.0}, {"date": "2004-04-22", "close": 0.64544376, "volume": 220153.0}, {"date": "2004-04-23", "close": 0.62646012, "volume": 123966.0}, {"date": "2004-04-26", "close": 0.60747648, "volume": 161132.0}, {"date": "2004-04-27", "close": 0.60747648, "volume": 91979.0}, {"date": "2004-04-28", "close": 0.59798466, "volume": 358019.0}, {"date": "2004-04-29", "close": 0.5695092, "volume": 176400.0}, {"date": "2004-04-30", "close": 0.57900102, "volume": 272623.0}, {"date": "2004-05-03", "close": 0.58849284, "volume": 278711.0}, {"date": "2004-05-04", "close": 0.60747648, "volume": 26033.0}, {"date": "2004-05-05", "close": 0.60747648, "volume": 140612.0}, {"date": "2004-05-06", "close": 0.6169683, "volume": 180840.0}, {"date": "2004-05-07", "close": 0.6169683, "volume": 31606.0}, {"date": "2004-05-10", "close": 0.59798466, "volume": 56575.0}, {"date": "2004-05-11", "close": 0.58849284, "volume": 89997.0}, {"date": "2004-05-12", "close": 0.60747648, "volume": 89267.0}, {"date": "2004-05-13", "close": 0.60747648, "volume": 24231.0}, {"date": "2004-05-14", "close": 0.59798466, "volume": 17293.0}, {"date": "2004-05-17", "close": 0.58849284, "volume": 73957.0}, {"date": "2004-05-18", "close": 0.58849284, "volume": 390229.0}, {"date": "2004-05-19", "close": 0.58849284, "volume": 135768.0}, {"date": "2004-05-20", "close": 0.5695092, "volume": 163996.0}, {"date": "2004-05-21", "close": 0.5695092, "volume": 65706.0}, {"date": "2004-05-24", "close": 0.5695092, "volume": 33351.0}, {"date": "2004-05-25", "close": 0.56001738, "volume": 55312.0}, {"date": "2004-05-26", "close": 0.5695092, "volume": 200168.0}, {"date": "2004-05-27", "close": 0.57900102, "volume": 37978.0}, {"date": "2004-05-28", "close": 0.5695092, "volume": 63213.0}, {"date": "2004-05-31", "close": 0.57900102, "volume": 100824.0}, {"date": "2004-06-01", "close": 0.58849284, "volume": 153206.0}, {"date": "2004-06-02", "close": 0.62646012, "volume": 393912.0}, {"date": "2004-06-03", "close": 0.64544376, "volume": 520271.0}, {"date": "2004-06-04", "close": 0.63595194, "volume": 97687.0}, {"date": "2004-06-07", "close": 0.63595194, "volume": 46882.0}, {"date": "2004-06-08", "close": 0.63595194, "volume": 55653.0}, {"date": "2004-06-09", "close": 0.63595194, "volume": 10668.0}, {"date": "2004-06-10", "close": 0.6169683, "volume": 127335.0}, {"date": "2004-06-11", "close": 0.59798466, "volume": 118614.0}, {"date": "2004-06-15", "close": 0.57900102, "volume": 128405.0}, {"date": "2004-06-16", "close": 0.59798466, "volume": 84602.0}, {"date": "2004-06-17", "close": 0.59798466, "volume": 54419.0}, {"date": "2004-06-18", "close": 0.59798466, "volume": 21018.0}, {"date": "2004-06-21", "close": 0.60747648, "volume": 72378.0}, {"date": "2004-06-22", "close": 0.60747648, "volume": 113286.0}, {"date": "2004-06-23", "close": 0.6169683, "volume": 130640.0}, {"date": "2004-06-24", "close": 0.6169683, "volume": 15276.0}, {"date": "2004-06-25", "close": 0.64544376, "volume": 343001.0}, {"date": "2004-06-28", "close": 0.6169683, "volume": 80596.0}, {"date": "2004-06-29", "close": 0.62646012, "volume": 113406.0}, {"date": "2004-06-30", "close": 0.60747648, "volume": 116278.0}, {"date": "2004-07-01", "close": 0.59798466, "volume": 46145.0}, {"date": "2004-07-02", "close": 0.60747648, "volume": 4161.0}, {"date": "2004-07-05", "close": 0.60747648, "volume": 220918.0}, {"date": "2004-07-06", "close": 0.60747648, "volume": 76969.0}, {"date": "2004-07-07", "close": 0.6169683, "volume": 63594.0}, {"date": "2004-07-08", "close": 0.64544376, "volume": 240839.0}, {"date": "2004-07-09", "close": 0.6644274, "volume": 970839.0}, {"date": "2004-07-12", "close": 0.64544376, "volume": 191415.0}, {"date": "2004-07-13", "close": 0.64544376, "volume": 60020.0}, {"date": "2004-07-14", "close": 0.6169683, "volume": 368638.0}, {"date": "2004-07-15", "close": 0.6169683, "volume": 308663.0}, {"date": "2004-07-16", "close": 0.60747648, "volume": 323731.0}, {"date": "2004-07-19", "close": 0.6169683, "volume": 52522.0}, {"date": "2004-07-20", "close": 0.6169683, "volume": 190192.0}, {"date": "2004-07-21", "close": 0.64544376, "volume": 364713.0}, {"date": "2004-07-22", "close": 0.64544376, "volume": 31271.0}, {"date": "2004-07-23", "close": 0.62646012, "volume": 211957.0}, {"date": "2004-07-26", "close": 0.60747648, "volume": 367902.0}, {"date": "2004-07-27", "close": 0.58849284, "volume": 440446.0}, {"date": "2004-07-28", "close": 0.60747648, "volume": 166459.0}, {"date": "2004-07-29", "close": 0.6169683, "volume": 614984.0}, {"date": "2004-07-30", "close": 0.62646012, "volume": 104238.0}, {"date": "2004-08-02", "close": 0.62646012, "volume": 99328.0}, {"date": "2004-08-03", "close": 0.62646012, "volume": 246427.0}, {"date": "2004-08-04", "close": 0.64544376, "volume": 207758.0}, {"date": "2004-08-05", "close": 0.64544376, "volume": 18279.0}, {"date": "2004-08-06", "close": 0.62646012, "volume": 21598.0}, {"date": "2004-08-09", "close": 0.63595194, "volume": 30510.0}, {"date": "2004-08-10", "close": 0.60747648, "volume": 312723.0}, {"date": "2004-08-11", "close": 0.6169683, "volume": 66689.0}, {"date": "2004-08-12", "close": 0.62646012, "volume": 162772.0}, {"date": "2004-08-13", "close": 0.60747648, "volume": 72734.0}, {"date": "2004-08-16", "close": 0.6169683, "volume": 141595.0}, {"date": "2004-08-17", "close": 0.59798466, "volume": 190910.0}, {"date": "2004-08-18", "close": 0.59798466, "volume": 236256.0}, {"date": "2004-08-19", "close": 0.60747648, "volume": 16857.0}, {"date": "2004-08-20", "close": 0.59798466, "volume": 123041.0}, {"date": "2004-08-23", "close": 0.59798466, "volume": 147142.0}, {"date": "2004-08-24", "close": 0.59798466, "volume": 99664.0}, {"date": "2004-08-25", "close": 0.60747648, "volume": 189532.0}, {"date": "2004-08-26", "close": 0.59798466, "volume": 31764.0}, {"date": "2004-08-27", "close": 0.56001738, "volume": 372443.0}, {"date": "2004-08-30", "close": 0.56001738, "volume": 534384.0}, {"date": "2004-08-31", "close": 0.5695092, "volume": 63405.0}, {"date": "2004-09-01", "close": 0.5695092, "volume": 97768.0}, {"date": "2004-09-02", "close": 0.56001738, "volume": 415056.0}, {"date": "2004-09-03", "close": 0.5695092, "volume": 69992.0}, {"date": "2004-09-06", "close": 0.57900102, "volume": 53098.0}, {"date": "2004-09-07", "close": 0.56001738, "volume": 71641.0}, {"date": "2004-09-08", "close": 0.55052556, "volume": 208235.0}, {"date": "2004-09-09", "close": 0.55052556, "volume": 67532.0}, {"date": "2004-09-10", "close": 0.54103374, "volume": 81112.0}, {"date": "2004-09-13", "close": 0.54103374, "volume": 181389.0}, {"date": "2004-09-14", "close": 0.55052556, "volume": 210633.0}, {"date": "2004-09-15", "close": 0.55052556, "volume": 51097.0}, {"date": "2004-09-16", "close": 0.55052556, "volume": 55905.0}, {"date": "2004-09-17", "close": 0.55052556, "volume": 67090.0}, {"date": "2004-09-20", "close": 0.54103374, "volume": 384562.0}, {"date": "2004-09-21", "close": 0.54103374, "volume": 207443.0}, {"date": "2004-09-22", "close": 0.54103374, "volume": 158559.0}, {"date": "2004-09-23", "close": 0.53154192, "volume": 77444.0}, {"date": "2004-09-24", "close": 0.54103374, "volume": 88891.0}, {"date": "2004-09-27", "close": 0.53154192, "volume": 394030.0}, {"date": "2004-09-28", "close": 0.53154192, "volume": 132219.0}, {"date": "2004-09-29", "close": 0.53154192, "volume": 266229.0}, {"date": "2004-09-30", "close": 0.54103374, "volume": 250847.0}, {"date": "2004-10-01", "close": 0.54103374, "volume": 239002.0}, {"date": "2004-10-04", "close": 0.56001738, "volume": 280534.0}, {"date": "2004-10-05", "close": 0.55052556, "volume": 348441.0}, {"date": "2004-10-06", "close": 0.5220501, "volume": 198993.0}, {"date": "2004-10-07", "close": 0.5220501, "volume": 116016.0}, {"date": "2004-10-08", "close": 0.5220501, "volume": 159841.0}, {"date": "2004-10-11", "close": 0.5220501, "volume": 395415.0}, {"date": "2004-10-12", "close": 0.51255828, "volume": 246186.0}, {"date": "2004-10-13", "close": 0.5220501, "volume": 133599.0}, {"date": "2004-10-14", "close": 0.5220501, "volume": 102825.0}, {"date": "2004-10-15", "close": 0.5220501, "volume": 99188.0}, {"date": "2004-10-18", "close": 0.51255828, "volume": 214688.0}, {"date": "2004-10-19", "close": 0.51255828, "volume": 155339.0}, {"date": "2004-10-20", "close": 0.51255828, "volume": 55036.0}, {"date": "2004-10-21", "close": 0.49357464, "volume": 499738.0}, {"date": "2004-10-22", "close": 0.474591, "volume": 280884.0}, {"date": "2004-10-25", "close": 0.48408282, "volume": 421837.0}, {"date": "2004-10-26", "close": 0.474591, "volume": 173263.0}, {"date": "2004-10-27", "close": 0.49357464, "volume": 165781.0}, {"date": "2004-10-28", "close": 0.49357464, "volume": 101444.0}, {"date": "2004-10-29", "close": 0.51255828, "volume": 191998.0}, {"date": "2004-11-01", "close": 0.5220501, "volume": 174689.0}, {"date": "2004-11-02", "close": 0.5220501, "volume": 6321.0}, {"date": "2004-11-03", "close": 0.54103374, "volume": 303656.0}, {"date": "2004-11-04", "close": 0.55052556, "volume": 74340.0}, {"date": "2004-11-05", "close": 0.53154192, "volume": 112788.0}, {"date": "2004-11-08", "close": 0.53154192, "volume": 157648.0}, {"date": "2004-11-09", "close": 0.53154192, "volume": 120296.0}, {"date": "2004-11-10", "close": 0.53154192, "volume": 116998.0}, {"date": "2004-11-11", "close": 0.5220501, "volume": 24306.0}, {"date": "2004-11-12", "close": 0.50306646, "volume": 2026668.0}, {"date": "2004-11-15", "close": 0.51255828, "volume": 81480.0}, {"date": "2004-11-16", "close": 0.5220501, "volume": 111431.0}, {"date": "2004-11-17", "close": 0.51255828, "volume": 53567.0}, {"date": "2004-11-18", "close": 0.5220501, "volume": 131218.0}, {"date": "2004-11-19", "close": 0.49357464, "volume": 307215.0}, {"date": "2004-11-22", "close": 0.50306646, "volume": 70903.0}, {"date": "2004-11-23", "close": 0.50306646, "volume": 113773.0}, {"date": "2004-11-24", "close": 0.50306646, "volume": 57418.0}, {"date": "2004-11-25", "close": 0.50306646, "volume": 133194.0}, {"date": "2004-11-26", "close": 0.50306646, "volume": 85758.0}, {"date": "2004-11-29", "close": 0.48408282, "volume": 158967.0}, {"date": "2004-11-30", "close": 0.48408282, "volume": 141518.0}, {"date": "2004-12-01", "close": 0.48408282, "volume": 389022.0}, {"date": "2004-12-02", "close": 0.474591, "volume": 40719.0}, {"date": "2004-12-03", "close": 0.48408282, "volume": 1671467.0}, {"date": "2004-12-06", "close": 0.50306646, "volume": 125133.0}, {"date": "2004-12-07", "close": 0.49357464, "volume": 109415.0}, {"date": "2004-12-08", "close": 0.48408282, "volume": 872553.0}, {"date": "2004-12-09", "close": 0.48408282, "volume": 557471.0}, {"date": "2004-12-10", "close": 0.48408282, "volume": 93967.0}, {"date": "2004-12-13", "close": 0.48408282, "volume": 94034.0}, {"date": "2004-12-14", "close": 0.48408282, "volume": 362786.0}, {"date": "2004-12-15", "close": 0.48408282, "volume": 562523.0}, {"date": "2004-12-16", "close": 0.48408282, "volume": 105949.0}, {"date": "2004-12-17", "close": 0.49357464, "volume": 591035.0}, {"date": "2004-12-20", "close": 0.48408282, "volume": 1675021.0}, {"date": "2004-12-21", "close": 0.48408282, "volume": 451115.0}, {"date": "2004-12-22", "close": 0.48408282, "volume": 122737.0}, {"date": "2004-12-23", "close": 0.48408282, "volume": 359380.0}, {"date": "2004-12-24", "close": 0.48408282, "volume": 388991.0}, {"date": "2004-12-29", "close": 0.48408282, "volume": 7034.0}, {"date": "2004-12-30", "close": 0.49357464, "volume": 14750.0}, {"date": "2004-12-31", "close": 0.48408282, "volume": 1221473.0}, {"date": "2005-01-04", "close": 0.474591, "volume": 92525.0}, {"date": "2005-01-05", "close": 0.48408282, "volume": 38665.0}, {"date": "2005-01-06", "close": 0.5220501, "volume": 612727.0}, {"date": "2005-01-07", "close": 0.51255828, "volume": 327685.0}, {"date": "2005-01-10", "close": 0.5220501, "volume": 110516.0}, {"date": "2005-01-11", "close": 0.53154192, "volume": 393236.0}, {"date": "2005-01-12", "close": 0.54103374, "volume": 218974.0}, {"date": "2005-01-13", "close": 0.57900102, "volume": 594862.0}, {"date": "2005-01-14", "close": 0.5695092, "volume": 251538.0}, {"date": "2005-01-17", "close": 0.5695092, "volume": 146037.0}, {"date": "2005-01-18", "close": 0.56001738, "volume": 79662.0}, {"date": "2005-01-19", "close": 0.5695092, "volume": 67941.0}, {"date": "2005-01-20", "close": 0.56001738, "volume": 57088.0}, {"date": "2005-01-21", "close": 0.55052556, "volume": 144464.0}, {"date": "2005-01-24", "close": 0.55052556, "volume": 32344.0}, {"date": "2005-01-25", "close": 0.56001738, "volume": 105236.0}, {"date": "2005-01-27", "close": 0.56001738, "volume": 2484.0}, {"date": "2005-01-28", "close": 0.55052556, "volume": 45701.0}, {"date": "2005-01-31", "close": 0.55052556, "volume": 122210.0}, {"date": "2005-02-01", "close": 0.54103374, "volume": 230407.0}, {"date": "2005-02-02", "close": 0.53154192, "volume": 103813.0}, {"date": "2005-02-03", "close": 0.54103374, "volume": 109580.0}, {"date": "2005-02-04", "close": 0.54103374, "volume": 127619.0}, {"date": "2005-02-07", "close": 0.55052556, "volume": 204021.0}, {"date": "2005-02-08", "close": 0.55052556, "volume": 142387.0}, {"date": "2005-02-09", "close": 0.55052556, "volume": 63655.0}, {"date": "2005-02-10", "close": 0.53154192, "volume": 144946.0}, {"date": "2005-02-11", "close": 0.53154192, "volume": 17910.0}, {"date": "2005-02-14", "close": 0.54103374, "volume": 85175.0}, {"date": "2005-02-15", "close": 0.58849284, "volume": 769341.0}, {"date": "2005-02-16", "close": 0.59798466, "volume": 988855.0}, {"date": "2005-02-17", "close": 0.60747648, "volume": 200561.0}, {"date": "2005-02-18", "close": 0.60747648, "volume": 412117.0}, {"date": "2005-02-21", "close": 0.6169683, "volume": 139643.0}, {"date": "2005-02-22", "close": 0.60747648, "volume": 135569.0}, {"date": "2005-02-23", "close": 0.60747648, "volume": 336388.0}, {"date": "2005-02-24", "close": 0.58849284, "volume": 85863.0}, {"date": "2005-02-25", "close": 0.5695092, "volume": 307533.0}, {"date": "2005-02-28", "close": 0.60747648, "volume": 407135.0}, {"date": "2005-03-01", "close": 0.63595194, "volume": 371581.0}, {"date": "2005-03-02", "close": 0.64544376, "volume": 402316.0}, {"date": "2005-03-03", "close": 0.63595194, "volume": 126319.0}, {"date": "2005-03-04", "close": 0.6169683, "volume": 156094.0}, {"date": "2005-03-07", "close": 0.63595194, "volume": 35402.0}, {"date": "2005-03-08", "close": 0.62646012, "volume": 157537.0}, {"date": "2005-03-09", "close": 0.62646012, "volume": 121593.0}, {"date": "2005-03-10", "close": 0.63595194, "volume": 87180.0}, {"date": "2005-03-11", "close": 0.62646012, "volume": 54324.0}, {"date": "2005-03-14", "close": 0.63595194, "volume": 53698.0}, {"date": "2005-03-15", "close": 0.62646012, "volume": 243590.0}, {"date": "2005-03-16", "close": 0.63595194, "volume": 107382.0}, {"date": "2005-03-17", "close": 0.6169683, "volume": 56364.0}, {"date": "2005-03-18", "close": 0.57900102, "volume": 138261.0}, {"date": "2005-03-21", "close": 0.59798466, "volume": 121431.0}, {"date": "2005-03-22", "close": 0.59798466, "volume": 257068.0}, {"date": "2005-03-23", "close": 0.59798466, "volume": 166881.0}, {"date": "2005-03-24", "close": 0.6169683, "volume": 1826753.0}, {"date": "2005-03-29", "close": 0.62646012, "volume": 280991.0}, {"date": "2005-03-30", "close": 0.6169683, "volume": 337048.0}, {"date": "2005-03-31", "close": 0.63595194, "volume": 90288.0}, {"date": "2005-04-01", "close": 0.63595194, "volume": 109572.0}, {"date": "2005-04-04", "close": 0.6644274, "volume": 529139.0}, {"date": "2005-04-05", "close": 0.67866513, "volume": 326052.0}, {"date": "2005-04-06", "close": 0.67866513, "volume": 239292.0}, {"date": "2005-04-07", "close": 0.68341104, "volume": 80596.0}, {"date": "2005-04-08", "close": 0.7118865, "volume": 699836.0}, {"date": "2005-04-11", "close": 0.73087014, "volume": 905729.0}, {"date": "2005-04-12", "close": 0.74510787, "volume": 647204.0}, {"date": "2005-04-13", "close": 0.73087014, "volume": 856660.0}, {"date": "2005-04-14", "close": 0.72137832, "volume": 260774.0}, {"date": "2005-04-15", "close": 0.68341104, "volume": 393972.0}, {"date": "2005-04-18", "close": 0.65493558, "volume": 701184.0}, {"date": "2005-04-19", "close": 0.68341104, "volume": 266474.0}, {"date": "2005-04-20", "close": 0.65968149, "volume": 181468.0}, {"date": "2005-04-21", "close": 0.68815695, "volume": 85399.0}, {"date": "2005-04-22", "close": 0.67866513, "volume": 920104.0}, {"date": "2005-04-26", "close": 0.69764877, "volume": 291620.0}, {"date": "2005-04-27", "close": 0.68341104, "volume": 16857.0}, {"date": "2005-04-28", "close": 0.6644274, "volume": 83651.0}, {"date": "2005-04-29", "close": 0.6644274, "volume": 351882.0}, {"date": "2005-05-02", "close": 0.6644274, "volume": 69986.0}, {"date": "2005-05-03", "close": 0.65493558, "volume": 135883.0}, {"date": "2005-05-04", "close": 0.6169683, "volume": 467068.0}, {"date": "2005-05-05", "close": 0.60747648, "volume": 365164.0}, {"date": "2005-05-06", "close": 0.63595194, "volume": 156174.0}, {"date": "2005-05-09", "close": 0.64544376, "volume": 62369.0}, {"date": "2005-05-10", "close": 0.62646012, "volume": 66689.0}, {"date": "2005-05-11", "close": 0.62646012, "volume": 81776.0}, {"date": "2005-05-12", "close": 0.64069785, "volume": 43473.0}, {"date": "2005-05-13", "close": 0.63595194, "volume": 161849.0}, {"date": "2005-05-16", "close": 0.6644274, "volume": 284686.0}, {"date": "2005-05-17", "close": 0.6644274, "volume": 165572.0}, {"date": "2005-05-18", "close": 0.68815695, "volume": 230197.0}, {"date": "2005-05-19", "close": 0.67391922, "volume": 67922.0}, {"date": "2005-05-20", "close": 0.6644274, "volume": 125624.0}, {"date": "2005-05-23", "close": 0.68341104, "volume": 25763.0}, {"date": "2005-05-24", "close": 0.68341104, "volume": 113384.0}, {"date": "2005-05-25", "close": 0.68341104, "volume": 44583.0}, {"date": "2005-05-26", "close": 0.6644274, "volume": 22635.0}, {"date": "2005-05-27", "close": 0.67391922, "volume": 15803.0}, {"date": "2005-05-30", "close": 0.67866513, "volume": 72994.0}, {"date": "2005-05-31", "close": 0.67866513, "volume": 67142.0}, {"date": "2005-06-01", "close": 0.67391922, "volume": 713397.0}, {"date": "2005-06-02", "close": 0.66917331, "volume": 39550.0}, {"date": "2005-06-03", "close": 0.67391922, "volume": 32355.0}, {"date": "2005-06-07", "close": 0.65493558, "volume": 30737.0}, {"date": "2005-06-08", "close": 0.65493558, "volume": 125714.0}, {"date": "2005-06-09", "close": 0.65968149, "volume": 37190.0}, {"date": "2005-06-10", "close": 0.66917331, "volume": 39849.0}, {"date": "2005-06-14", "close": 0.6644274, "volume": 64622.0}, {"date": "2005-06-15", "close": 0.65968149, "volume": 111478.0}, {"date": "2005-06-16", "close": 0.64544376, "volume": 606020.0}, {"date": "2005-06-17", "close": 0.65493558, "volume": 69687.0}, {"date": "2005-06-20", "close": 0.65968149, "volume": 80113.0}, {"date": "2005-06-21", "close": 0.65493558, "volume": 46998.0}, {"date": "2005-06-22", "close": 0.65018967, "volume": 60335.0}, {"date": "2005-06-23", "close": 0.65493558, "volume": 38307.0}, {"date": "2005-06-24", "close": 0.65968149, "volume": 138592.0}, {"date": "2005-06-27", "close": 0.65018967, "volume": 68349.0}, {"date": "2005-06-28", "close": 0.67391922, "volume": 122221.0}, {"date": "2005-06-29", "close": 0.67866513, "volume": 97842.0}, {"date": "2005-06-30", "close": 0.6644274, "volume": 59213.0}, {"date": "2005-07-01", "close": 0.68815695, "volume": 123511.0}, {"date": "2005-07-04", "close": 0.68341104, "volume": 179962.0}, {"date": "2005-07-05", "close": 0.69290286, "volume": 53130.0}, {"date": "2005-07-06", "close": 0.70239468, "volume": 305105.0}, {"date": "2005-07-07", "close": 0.7118865, "volume": 255483.0}, {"date": "2005-07-08", "close": 0.70239468, "volume": 69593.0}, {"date": "2005-07-11", "close": 0.70239468, "volume": 16956.0}, {"date": "2005-07-12", "close": 0.69290286, "volume": 89024.0}, {"date": "2005-07-13", "close": 0.69290286, "volume": 7375.0}, {"date": "2005-07-14", "close": 0.68341104, "volume": 227571.0}, {"date": "2005-07-15", "close": 0.67391922, "volume": 41903.0}, {"date": "2005-07-18", "close": 0.67391922, "volume": 29101.0}, {"date": "2005-07-19", "close": 0.67391922, "volume": 177920.0}, {"date": "2005-07-20", "close": 0.6644274, "volume": 32718.0}, {"date": "2005-07-21", "close": 0.6644274, "volume": 14269.0}, {"date": "2005-07-22", "close": 0.6644274, "volume": 138751.0}, {"date": "2005-07-25", "close": 0.68341104, "volume": 115564.0}, {"date": "2005-07-26", "close": 0.68341104, "volume": 59281.0}, {"date": "2005-07-27", "close": 0.68341104, "volume": 39177.0}, {"date": "2005-07-28", "close": 0.69290286, "volume": 26338.0}, {"date": "2005-07-29", "close": 0.70714059, "volume": 136686.0}, {"date": "2005-08-01", "close": 0.70239468, "volume": 191883.0}, {"date": "2005-08-02", "close": 0.69290286, "volume": 32552.0}, {"date": "2005-08-03", "close": 0.67391922, "volume": 36315.0}, {"date": "2005-08-04", "close": 0.67391922, "volume": 278257.0}, {"date": "2005-08-05", "close": 0.68341104, "volume": 11790.0}, {"date": "2005-08-08", "close": 0.69290286, "volume": 17910.0}, {"date": "2005-08-09", "close": 0.68815695, "volume": 45405.0}, {"date": "2005-08-10", "close": 0.69290286, "volume": 85854.0}, {"date": "2005-08-11", "close": 0.69290286, "volume": 27181.0}, {"date": "2005-08-12", "close": 0.67391922, "volume": 197206.0}, {"date": "2005-08-15", "close": 0.69290286, "volume": 336307.0}, {"date": "2005-08-16", "close": 0.68341104, "volume": 48779.0}, {"date": "2005-08-17", "close": 0.6644274, "volume": 565514.0}, {"date": "2005-08-18", "close": 0.66917331, "volume": 549229.0}, {"date": "2005-08-19", "close": 0.6644274, "volume": 662676.0}, {"date": "2005-08-22", "close": 0.6644274, "volume": 161564.0}, {"date": "2005-08-23", "close": 0.68341104, "volume": 93058.0}, {"date": "2005-08-24", "close": 0.69290286, "volume": 22563.0}, {"date": "2005-08-25", "close": 0.69290286, "volume": 103950.0}, {"date": "2005-08-26", "close": 0.70239468, "volume": 195237.0}, {"date": "2005-08-29", "close": 0.72137832, "volume": 235839.0}, {"date": "2005-08-30", "close": 0.70239468, "volume": 52917.0}, {"date": "2005-08-31", "close": 0.72137832, "volume": 189321.0}, {"date": "2005-09-01", "close": 0.72612423, "volume": 95977.0}, {"date": "2005-09-02", "close": 0.73561605, "volume": 43722.0}, {"date": "2005-09-05", "close": 0.73087014, "volume": 111601.0}, {"date": "2005-09-06", "close": 0.73561605, "volume": 64740.0}, {"date": "2005-09-07", "close": 0.73561605, "volume": 13591.0}, {"date": "2005-09-08", "close": 0.76883742, "volume": 649698.0}, {"date": "2005-09-09", "close": 0.79731288, "volume": 1352414.0}, {"date": "2005-09-12", "close": 0.8068047, "volume": 446188.0}, {"date": "2005-09-13", "close": 0.78782106, "volume": 246068.0}, {"date": "2005-09-14", "close": 0.79256697, "volume": 52484.0}, {"date": "2005-09-15", "close": 0.78307515, "volume": 45829.0}, {"date": "2005-09-16", "close": 0.79731288, "volume": 90335.0}, {"date": "2005-09-19", "close": 0.79731288, "volume": 132291.0}, {"date": "2005-09-20", "close": 0.78307515, "volume": 119577.0}, {"date": "2005-09-21", "close": 0.78782106, "volume": 63623.0}, {"date": "2005-09-22", "close": 0.76883742, "volume": 96640.0}, {"date": "2005-09-23", "close": 0.7593456, "volume": 44249.0}, {"date": "2005-09-26", "close": 0.77832924, "volume": 49306.0}, {"date": "2005-09-27", "close": 0.76883742, "volume": 78383.0}, {"date": "2005-09-28", "close": 0.76883742, "volume": 58101.0}, {"date": "2005-09-29", "close": 0.77358333, "volume": 82753.0}, {"date": "2005-09-30", "close": 0.79731288, "volume": 96619.0}, {"date": "2005-10-03", "close": 0.79731288, "volume": 142411.0}, {"date": "2005-10-04", "close": 0.8068047, "volume": 153700.0}, {"date": "2005-10-05", "close": 0.78782106, "volume": 1140881.0}, {"date": "2005-10-06", "close": 0.72612423, "volume": 177373.0}, {"date": "2005-10-07", "close": 0.7593456, "volume": 177473.0}, {"date": "2005-10-10", "close": 0.74985378, "volume": 130881.0}, {"date": "2005-10-11", "close": 0.74036196, "volume": 23915.0}, {"date": "2005-10-13", "close": 0.74036196, "volume": 138867.0}, {"date": "2005-10-14", "close": 0.72612423, "volume": 88878.0}, {"date": "2005-10-17", "close": 0.72137832, "volume": 162287.0}, {"date": "2005-10-18", "close": 0.73087014, "volume": 33498.0}, {"date": "2005-10-19", "close": 0.72137832, "volume": 84784.0}, {"date": "2005-10-20", "close": 0.72612423, "volume": 27866.0}, {"date": "2005-10-21", "close": 0.72137832, "volume": 37043.0}, {"date": "2005-10-24", "close": 0.74036196, "volume": 56259.0}, {"date": "2005-10-25", "close": 0.76409151, "volume": 60157.0}, {"date": "2005-10-26", "close": 0.74510787, "volume": 45759.0}, {"date": "2005-10-27", "close": 0.74036196, "volume": 108378.0}, {"date": "2005-10-28", "close": 0.73087014, "volume": 11190.0}, {"date": "2005-10-31", "close": 0.74985378, "volume": 47557.0}, {"date": "2005-11-02", "close": 0.73087014, "volume": 44822.0}, {"date": "2005-11-03", "close": 0.74036196, "volume": 45819.0}, {"date": "2005-11-04", "close": 0.7593456, "volume": 136960.0}, {"date": "2005-11-07", "close": 0.74985378, "volume": 42668.0}, {"date": "2005-11-08", "close": 0.74036196, "volume": 28928.0}, {"date": "2005-11-09", "close": 0.73087014, "volume": 110832.0}, {"date": "2005-11-10", "close": 0.74036196, "volume": 80784.0}, {"date": "2005-11-11", "close": 0.73087014, "volume": 21071.0}, {"date": "2005-11-14", "close": 0.74036196, "volume": 47272.0}, {"date": "2005-11-15", "close": 0.72137832, "volume": 110880.0}, {"date": "2005-11-16", "close": 0.74036196, "volume": 35188.0}, {"date": "2005-11-17", "close": 0.73087014, "volume": 50061.0}, {"date": "2005-11-18", "close": 0.74036196, "volume": 26544.0}, {"date": "2005-11-21", "close": 0.74036196, "volume": 1087790.0}, {"date": "2005-11-22", "close": 0.79731288, "volume": 624524.0}, {"date": "2005-11-23", "close": 0.81629652, "volume": 375324.0}, {"date": "2005-11-24", "close": 0.79731288, "volume": 170908.0}, {"date": "2005-11-25", "close": 0.82578834, "volume": 76171.0}, {"date": "2005-11-28", "close": 0.8542638, "volume": 556119.0}, {"date": "2005-11-29", "close": 0.87324744, "volume": 360105.0}, {"date": "2005-11-30", "close": 0.8542638, "volume": 156702.0}, {"date": "2005-12-01", "close": 0.8542638, "volume": 54553.0}, {"date": "2005-12-02", "close": 0.8542638, "volume": 72556.0}, {"date": "2005-12-05", "close": 0.88273926, "volume": 325416.0}, {"date": "2005-12-06", "close": 0.9017229, "volume": 184931.0}, {"date": "2005-12-07", "close": 0.92070654, "volume": 338517.0}, {"date": "2005-12-08", "close": 0.93019836, "volume": 159376.0}, {"date": "2005-12-09", "close": 0.92070654, "volume": 116433.0}, {"date": "2005-12-12", "close": 0.93019836, "volume": 113260.0}, {"date": "2005-12-13", "close": 0.92545245, "volume": 97205.0}, {"date": "2005-12-14", "close": 0.92070654, "volume": 82645.0}, {"date": "2005-12-15", "close": 0.9017229, "volume": 83401.0}, {"date": "2005-12-16", "close": 0.91121472, "volume": 209646.0}, {"date": "2005-12-19", "close": 0.87799335, "volume": 62313.0}, {"date": "2005-12-20", "close": 0.87799335, "volume": 121671.0}, {"date": "2005-12-21", "close": 0.89223108, "volume": 11905.0}, {"date": "2005-12-22", "close": 0.89697699, "volume": 30122.0}, {"date": "2005-12-23", "close": 0.9017229, "volume": 45608.0}, {"date": "2005-12-28", "close": 0.87799335, "volume": 119682.0}, {"date": "2005-12-29", "close": 0.88273926, "volume": 23178.0}, {"date": "2005-12-30", "close": 0.88273926, "volume": 82743.0}, {"date": "2006-01-03", "close": 0.9017229, "volume": 64036.0}, {"date": "2006-01-04", "close": 0.91596063, "volume": 167979.0}, {"date": "2006-01-05", "close": 0.93494427, "volume": 159375.0}, {"date": "2006-01-06", "close": 0.97765746, "volume": 551883.0}, {"date": "2006-01-09", "close": 0.97291155, "volume": 291402.0}, {"date": "2006-01-10", "close": 0.9966411, "volume": 454578.0}, {"date": "2006-01-11", "close": 1.1864775, "volume": 1693481.0}, {"date": "2006-01-12", "close": 1.1864775, "volume": 818072.0}, {"date": "2006-01-13", "close": 1.24342842, "volume": 731524.0}, {"date": "2006-01-16", "close": 1.29088752, "volume": 970905.0}, {"date": "2006-01-17", "close": 1.28614161, "volume": 460169.0}, {"date": "2006-01-18", "close": 1.31936298, "volume": 354413.0}, {"date": "2006-01-19", "close": 1.31936298, "volume": 138806.0}, {"date": "2006-01-20", "close": 1.33834662, "volume": 234391.0}, {"date": "2006-01-23", "close": 1.30037934, "volume": 328441.0}, {"date": "2006-01-24", "close": 1.32410889, "volume": 125925.0}, {"date": "2006-01-25", "close": 1.30037934, "volume": 245654.0}, {"date": "2006-01-27", "close": 1.31461707, "volume": 285648.0}, {"date": "2006-01-30", "close": 1.22444478, "volume": 514264.0}, {"date": "2006-01-31", "close": 1.16749386, "volume": 556999.0}, {"date": "2006-02-01", "close": 1.3288548, "volume": 845819.0}, {"date": "2006-02-02", "close": 1.26715797, "volume": 393515.0}, {"date": "2006-02-03", "close": 1.29088752, "volume": 547909.0}, {"date": "2006-02-06", "close": 1.2813957, "volume": 198124.0}, {"date": "2006-02-07", "close": 1.26715797, "volume": 197625.0}, {"date": "2006-02-08", "close": 1.2813957, "volume": 471360.0}, {"date": "2006-02-09", "close": 1.31936298, "volume": 287437.0}, {"date": "2006-02-10", "close": 1.31936298, "volume": 270221.0}, {"date": "2006-02-13", "close": 1.3288548, "volume": 176274.0}, {"date": "2006-02-14", "close": 1.43326482, "volume": 589695.0}, {"date": "2006-02-15", "close": 1.40478936, "volume": 326055.0}, {"date": "2006-02-16", "close": 1.423773, "volume": 169557.0}, {"date": "2006-02-17", "close": 1.43326482, "volume": 144974.0}, {"date": "2006-02-20", "close": 1.45224846, "volume": 207821.0}, {"date": "2006-02-21", "close": 1.46174028, "volume": 258064.0}, {"date": "2006-02-22", "close": 1.49021574, "volume": 211186.0}, {"date": "2006-02-23", "close": 1.49970756, "volume": 162503.0}, {"date": "2006-02-24", "close": 1.5186912, "volume": 306839.0}, {"date": "2006-02-27", "close": 1.5186912, "volume": 320851.0}, {"date": "2006-02-28", "close": 1.5186912, "volume": 223452.0}, {"date": "2006-03-01", "close": 1.4712321, "volume": 83809.0}, {"date": "2006-03-06", "close": 1.52818302, "volume": 1100397.0}, {"date": "2006-03-07", "close": 1.55665848, "volume": 608737.0}, {"date": "2006-03-08", "close": 1.56140439, "volume": 293871.0}, {"date": "2006-03-09", "close": 1.5186912, "volume": 422381.0}, {"date": "2006-03-10", "close": 1.49496165, "volume": 98507.0}, {"date": "2006-03-13", "close": 1.5186912, "volume": 348192.0}, {"date": "2006-03-14", "close": 1.5186912, "volume": 210662.0}, {"date": "2006-03-15", "close": 1.49970756, "volume": 409627.0}, {"date": "2006-03-16", "close": 1.49970756, "volume": 400434.0}, {"date": "2006-03-17", "close": 1.49970756, "volume": 191993.0}, {"date": "2006-03-20", "close": 1.52818302, "volume": 602089.0}, {"date": "2006-03-21", "close": 1.50919938, "volume": 468048.0}, {"date": "2006-03-22", "close": 1.49970756, "volume": 123917.0}, {"date": "2006-03-23", "close": 1.5186912, "volume": 145599.0}, {"date": "2006-03-24", "close": 1.50445347, "volume": 132327.0}, {"date": "2006-03-27", "close": 1.423773, "volume": 380216.0}, {"date": "2006-03-28", "close": 1.36682208, "volume": 776728.0}, {"date": "2006-03-29", "close": 1.45699437, "volume": 203369.0}, {"date": "2006-03-30", "close": 1.48072392, "volume": 572361.0}, {"date": "2006-03-31", "close": 1.48546983, "volume": 277361.0}, {"date": "2006-04-03", "close": 1.50919938, "volume": 498542.0}, {"date": "2006-04-04", "close": 1.4712321, "volume": 190103.0}, {"date": "2006-04-05", "close": 1.49970756, "volume": 494952.0}, {"date": "2006-04-06", "close": 1.48546983, "volume": 391223.0}, {"date": "2006-04-07", "close": 1.5186912, "volume": 335405.0}, {"date": "2006-04-10", "close": 1.6610685, "volume": 690074.0}, {"date": "2006-04-11", "close": 1.62784713, "volume": 348024.0}, {"date": "2006-04-12", "close": 1.69903578, "volume": 599102.0}, {"date": "2006-04-13", "close": 1.67056032, "volume": 143982.0}, {"date": "2006-04-18", "close": 1.7085276, "volume": 463070.0}, {"date": "2006-04-19", "close": 1.8034458, "volume": 630638.0}, {"date": "2006-04-20", "close": 1.8034458, "volume": 415940.0}, {"date": "2006-04-21", "close": 1.7085276, "volume": 1332685.0}, {"date": "2006-04-24", "close": 1.68005214, "volume": 872558.0}, {"date": "2006-04-26", "close": 1.63259304, "volume": 1717808.0}, {"date": "2006-04-27", "close": 1.65157668, "volume": 519328.0}, {"date": "2006-04-28", "close": 1.6610685, "volume": 274021.0}, {"date": "2006-05-01", "close": 1.57564212, "volume": 511009.0}, {"date": "2006-05-02", "close": 1.57564212, "volume": 713974.0}, {"date": "2006-05-03", "close": 1.52818302, "volume": 710700.0}, {"date": "2006-05-04", "close": 1.57564212, "volume": 475238.0}, {"date": "2006-05-05", "close": 1.60411758, "volume": 244499.0}, {"date": "2006-05-08", "close": 1.6610685, "volume": 292536.0}, {"date": "2006-05-09", "close": 1.68005214, "volume": 361281.0}, {"date": "2006-05-10", "close": 1.71801942, "volume": 248880.0}, {"date": "2006-05-11", "close": 1.72276533, "volume": 202478.0}, {"date": "2006-05-12", "close": 1.69903578, "volume": 107775.0}, {"date": "2006-05-15", "close": 1.6136094, "volume": 130251.0}, {"date": "2006-05-16", "close": 1.55665848, "volume": 222996.0}, {"date": "2006-05-17", "close": 1.57089621, "volume": 64791.0}, {"date": "2006-05-18", "close": 1.53767484, "volume": 536149.0}, {"date": "2006-05-19", "close": 1.49970756, "volume": 178402.0}, {"date": "2006-05-22", "close": 1.3763139, "volume": 1044379.0}, {"date": "2006-05-23", "close": 1.35733026, "volume": 891744.0}, {"date": "2006-05-24", "close": 1.40004345, "volume": 691507.0}, {"date": "2006-05-25", "close": 1.34309253, "volume": 99784.0}, {"date": "2006-05-26", "close": 1.36207617, "volume": 98919.0}, {"date": "2006-05-29", "close": 1.44275664, "volume": 205248.0}, {"date": "2006-05-30", "close": 1.45224846, "volume": 146293.0}, {"date": "2006-05-31", "close": 1.44275664, "volume": 112675.0}, {"date": "2006-06-01", "close": 1.3763139, "volume": 202420.0}, {"date": "2006-06-02", "close": 1.41902709, "volume": 37795.0}, {"date": "2006-06-05", "close": 1.37156799, "volume": 50079.0}, {"date": "2006-06-06", "close": 1.3763139, "volume": 55542.0}, {"date": "2006-06-07", "close": 1.3763139, "volume": 46227.0}, {"date": "2006-06-08", "close": 1.3288548, "volume": 134853.0}, {"date": "2006-06-09", "close": 1.29088752, "volume": 486790.0}, {"date": "2006-06-13", "close": 1.21969887, "volume": 460416.0}, {"date": "2006-06-14", "close": 1.25292024, "volume": 381813.0}, {"date": "2006-06-15", "close": 1.29088752, "volume": 160448.0}, {"date": "2006-06-16", "close": 1.3763139, "volume": 170056.0}, {"date": "2006-06-19", "close": 1.34783844, "volume": 138811.0}, {"date": "2006-06-20", "close": 1.36682208, "volume": 40938.0}, {"date": "2006-06-21", "close": 1.36682208, "volume": 92926.0}, {"date": "2006-06-22", "close": 1.3763139, "volume": 283718.0}, {"date": "2006-06-23", "close": 1.36682208, "volume": 143791.0}, {"date": "2006-06-26", "close": 1.34309253, "volume": 44662.0}, {"date": "2006-06-27", "close": 1.34309253, "volume": 305542.0}, {"date": "2006-06-28", "close": 1.29088752, "volume": 123605.0}, {"date": "2006-06-29", "close": 1.34309253, "volume": 146368.0}, {"date": "2006-06-30", "close": 1.33360071, "volume": 151922.0}, {"date": "2006-07-03", "close": 1.2813957, "volume": 245180.0}, {"date": "2006-07-04", "close": 1.30987116, "volume": 153418.0}, {"date": "2006-07-05", "close": 1.30512525, "volume": 865738.0}, {"date": "2006-07-06", "close": 1.31461707, "volume": 47426.0}, {"date": "2006-07-07", "close": 1.33834662, "volume": 134286.0}, {"date": "2006-07-10", "close": 1.3288548, "volume": 239955.0}, {"date": "2006-07-11", "close": 1.3288548, "volume": 514814.0}, {"date": "2006-07-12", "close": 1.36682208, "volume": 226114.0}, {"date": "2006-07-13", "close": 1.36682208, "volume": 211874.0}, {"date": "2006-07-14", "close": 1.33834662, "volume": 264932.0}, {"date": "2006-07-17", "close": 1.3288548, "volume": 96374.0}, {"date": "2006-07-18", "close": 1.25292024, "volume": 209053.0}, {"date": "2006-07-19", "close": 1.26241206, "volume": 125229.0}, {"date": "2006-07-20", "close": 1.30987116, "volume": 60004.0}, {"date": "2006-07-21", "close": 1.27190388, "volume": 193779.0}, {"date": "2006-07-24", "close": 1.26241206, "volume": 109205.0}, {"date": "2006-07-25", "close": 1.26241206, "volume": 13380.0}, {"date": "2006-07-26", "close": 1.27190388, "volume": 158094.0}, {"date": "2006-07-27", "close": 1.29088752, "volume": 102720.0}, {"date": "2006-07-28", "close": 1.31936298, "volume": 50201.0}, {"date": "2006-07-31", "close": 1.3763139, "volume": 437622.0}, {"date": "2006-08-01", "close": 1.40478936, "volume": 338687.0}, {"date": "2006-08-02", "close": 1.40953527, "volume": 281514.0}, {"date": "2006-08-03", "close": 1.40004345, "volume": 66486.0}, {"date": "2006-08-04", "close": 1.39055163, "volume": 56980.0}, {"date": "2006-08-07", "close": 1.39529754, "volume": 97531.0}, {"date": "2006-08-08", "close": 1.39529754, "volume": 27086.0}, {"date": "2006-08-09", "close": 1.3763139, "volume": 84610.0}, {"date": "2006-08-10", "close": 1.3288548, "volume": 67616.0}, {"date": "2006-08-11", "close": 1.33360071, "volume": 25700.0}, {"date": "2006-08-14", "close": 1.33834662, "volume": 10531.0}, {"date": "2006-08-15", "close": 1.35733026, "volume": 28566.0}, {"date": "2006-08-16", "close": 1.33360071, "volume": 38305.0}, {"date": "2006-08-17", "close": 1.33834662, "volume": 91677.0}, {"date": "2006-08-18", "close": 1.39529754, "volume": 195640.0}, {"date": "2006-08-21", "close": 1.40953527, "volume": 208993.0}, {"date": "2006-08-22", "close": 1.49496165, "volume": 659074.0}, {"date": "2006-08-23", "close": 1.49496165, "volume": 170948.0}, {"date": "2006-08-24", "close": 1.44275664, "volume": 93812.0}, {"date": "2006-08-25", "close": 1.45224846, "volume": 25026.0}, {"date": "2006-08-28", "close": 1.40478936, "volume": 212875.0}, {"date": "2006-08-29", "close": 1.43326482, "volume": 171560.0}, {"date": "2006-08-30", "close": 1.45699437, "volume": 400140.0}, {"date": "2006-08-31", "close": 1.49496165, "volume": 503503.0}, {"date": "2006-09-01", "close": 1.49021574, "volume": 134525.0}, {"date": "2006-09-04", "close": 1.5186912, "volume": 259443.0}, {"date": "2006-09-05", "close": 1.38580572, "volume": 621426.0}, {"date": "2006-09-06", "close": 1.35733026, "volume": 440209.0}, {"date": "2006-09-07", "close": 1.38580572, "volume": 90356.0}, {"date": "2006-09-08", "close": 1.38580572, "volume": 163548.0}, {"date": "2006-09-11", "close": 1.39055163, "volume": 202514.0}, {"date": "2006-09-12", "close": 1.30037934, "volume": 511416.0}, {"date": "2006-09-13", "close": 1.3288548, "volume": 103400.0}, {"date": "2006-09-14", "close": 1.34783844, "volume": 47683.0}, {"date": "2006-09-15", "close": 1.34783844, "volume": 61985.0}, {"date": "2006-09-18", "close": 1.37156799, "volume": 21598.0}, {"date": "2006-09-19", "close": 1.36682208, "volume": 59590.0}, {"date": "2006-09-20", "close": 1.36207617, "volume": 64476.0}, {"date": "2006-09-21", "close": 1.34783844, "volume": 80850.0}, {"date": "2006-09-22", "close": 1.31936298, "volume": 56298.0}, {"date": "2006-09-25", "close": 1.30037934, "volume": 36758.0}, {"date": "2006-09-26", "close": 1.3288548, "volume": 79299.0}, {"date": "2006-09-27", "close": 1.32410889, "volume": 29561.0}, {"date": "2006-09-28", "close": 1.35733026, "volume": 212222.0}, {"date": "2006-09-29", "close": 1.34783844, "volume": 55735.0}, {"date": "2006-10-02", "close": 1.3763139, "volume": 41920.0}, {"date": "2006-10-03", "close": 1.35733026, "volume": 31591.0}, {"date": "2006-10-04", "close": 1.34783844, "volume": 60063.0}, {"date": "2006-10-05", "close": 1.34309253, "volume": 182551.0}, {"date": "2006-10-06", "close": 1.33360071, "volume": 68753.0}, {"date": "2006-10-09", "close": 1.3288548, "volume": 116572.0}, {"date": "2006-10-10", "close": 1.34783844, "volume": 121824.0}, {"date": "2006-10-11", "close": 1.34783844, "volume": 140750.0}, {"date": "2006-10-12", "close": 1.35258435, "volume": 146641.0}, {"date": "2006-10-13", "close": 1.32410889, "volume": 167690.0}, {"date": "2006-10-16", "close": 1.33834662, "volume": 102335.0}, {"date": "2006-10-17", "close": 1.3288548, "volume": 169670.0}, {"date": "2006-10-18", "close": 1.30037934, "volume": 155941.0}, {"date": "2006-10-19", "close": 1.34783844, "volume": 163855.0}, {"date": "2006-10-20", "close": 1.3288548, "volume": 52622.0}, {"date": "2006-10-23", "close": 1.35733026, "volume": 232699.0}, {"date": "2006-10-24", "close": 1.36682208, "volume": 786428.0}, {"date": "2006-10-25", "close": 1.44750255, "volume": 396758.0}, {"date": "2006-10-26", "close": 1.51394529, "volume": 642139.0}, {"date": "2006-10-27", "close": 1.54716666, "volume": 1272065.0}, {"date": "2006-10-30", "close": 1.59462576, "volume": 523572.0}, {"date": "2006-10-31", "close": 1.60886349, "volume": 432760.0}, {"date": "2006-11-01", "close": 1.7085276, "volume": 659518.0}, {"date": "2006-11-02", "close": 1.7085276, "volume": 474120.0}, {"date": "2006-11-03", "close": 1.63733895, "volume": 374400.0}, {"date": "2006-11-06", "close": 1.6136094, "volume": 94084.0}, {"date": "2006-11-07", "close": 1.62310122, "volume": 117981.0}, {"date": "2006-11-08", "close": 1.6136094, "volume": 84483.0}, {"date": "2006-11-09", "close": 1.6136094, "volume": 206353.0}, {"date": "2006-11-10", "close": 1.67056032, "volume": 223131.0}, {"date": "2006-11-13", "close": 1.68479805, "volume": 82927.0}, {"date": "2006-11-14", "close": 1.69903578, "volume": 181177.0}, {"date": "2006-11-15", "close": 1.69903578, "volume": 230220.0}, {"date": "2006-11-16", "close": 1.58513394, "volume": 74451.0}, {"date": "2006-11-17", "close": 1.59937167, "volume": 40245.0}, {"date": "2006-11-20", "close": 1.60411758, "volume": 41530.0}, {"date": "2006-11-21", "close": 1.6136094, "volume": 31446.0}, {"date": "2006-11-22", "close": 1.57564212, "volume": 31501.0}, {"date": "2006-11-23", "close": 1.57564212, "volume": 101826.0}, {"date": "2006-11-24", "close": 1.60411758, "volume": 345223.0}, {"date": "2006-11-27", "close": 1.62784713, "volume": 116791.0}, {"date": "2006-11-28", "close": 1.63259304, "volume": 303496.0}, {"date": "2006-11-29", "close": 1.70378169, "volume": 642685.0}, {"date": "2006-11-30", "close": 1.8034458, "volume": 1884991.0}, {"date": "2006-12-01", "close": 1.8034458, "volume": 523255.0}, {"date": "2006-12-04", "close": 1.79395398, "volume": 74328.0}, {"date": "2006-12-05", "close": 1.73700306, "volume": 56478.0}, {"date": "2006-12-06", "close": 1.68954396, "volume": 70629.0}, {"date": "2006-12-07", "close": 1.67056032, "volume": 64712.0}, {"date": "2006-12-08", "close": 1.65632259, "volume": 15592.0}, {"date": "2006-12-11", "close": 1.69903578, "volume": 33924.0}, {"date": "2006-12-12", "close": 1.65632259, "volume": 66070.0}, {"date": "2006-12-13", "close": 1.68005214, "volume": 38135.0}, {"date": "2006-12-14", "close": 1.73225715, "volume": 126018.0}, {"date": "2006-12-15", "close": 1.68954396, "volume": 21005.0}, {"date": "2006-12-18", "close": 1.67056032, "volume": 74357.0}, {"date": "2006-12-19", "close": 1.68005214, "volume": 8428.0}, {"date": "2006-12-20", "close": 1.69428987, "volume": 11800.0}, {"date": "2006-12-21", "close": 1.7085276, "volume": 46500.0}, {"date": "2006-12-22", "close": 1.69903578, "volume": 16347.0}, {"date": "2006-12-27", "close": 1.68954396, "volume": 40151.0}, {"date": "2006-12-28", "close": 1.68954396, "volume": 38853.0}, {"date": "2006-12-29", "close": 1.72751124, "volume": 40375.0}, {"date": "2007-01-02", "close": 1.72751124, "volume": 93452.0}, {"date": "2007-01-03", "close": 1.75124079, "volume": 85048.0}, {"date": "2007-01-04", "close": 1.7559867, "volume": 94427.0}, {"date": "2007-01-05", "close": 1.7559867, "volume": 69490.0}, {"date": "2007-01-08", "close": 1.78446216, "volume": 571868.0}, {"date": "2007-01-09", "close": 1.8034458, "volume": 138836.0}, {"date": "2007-01-10", "close": 1.86988854, "volume": 393483.0}, {"date": "2007-01-11", "close": 1.89361809, "volume": 266769.0}, {"date": "2007-01-12", "close": 1.898364, "volume": 1485338.0}, {"date": "2007-01-15", "close": 1.86039672, "volume": 89895.0}, {"date": "2007-01-16", "close": 1.88887218, "volume": 97182.0}, {"date": "2007-01-17", "close": 1.8509049, "volume": 93259.0}, {"date": "2007-01-18", "close": 1.83192126, "volume": 132407.0}, {"date": "2007-01-19", "close": 1.84141308, "volume": 71059.0}, {"date": "2007-01-22", "close": 1.83192126, "volume": 53664.0}, {"date": "2007-01-23", "close": 1.8509049, "volume": 375892.0}, {"date": "2007-01-24", "close": 1.82242944, "volume": 302402.0}, {"date": "2007-01-25", "close": 1.81293762, "volume": 37597.0}, {"date": "2007-01-29", "close": 1.74649488, "volume": 264764.0}, {"date": "2007-01-30", "close": 1.7559867, "volume": 160723.0}, {"date": "2007-01-31", "close": 1.83192126, "volume": 131001.0}, {"date": "2007-02-01", "close": 1.86039672, "volume": 73612.0}, {"date": "2007-02-02", "close": 1.83666717, "volume": 35039.0}, {"date": "2007-02-05", "close": 1.79395398, "volume": 94323.0}, {"date": "2007-02-06", "close": 1.81293762, "volume": 77886.0}, {"date": "2007-02-07", "close": 1.78920807, "volume": 30662.0}, {"date": "2007-02-08", "close": 1.8034458, "volume": 90454.0}, {"date": "2007-02-09", "close": 1.83666717, "volume": 165316.0}, {"date": "2007-02-12", "close": 1.88412627, "volume": 235062.0}, {"date": "2007-02-13", "close": 1.88887218, "volume": 675632.0}, {"date": "2007-02-14", "close": 1.97429856, "volume": 382443.0}, {"date": "2007-02-15", "close": 1.9932822, "volume": 130242.0}, {"date": "2007-02-16", "close": 2.02175766, "volume": 118986.0}, {"date": "2007-02-19", "close": 2.00277402, "volume": 305303.0}, {"date": "2007-02-20", "close": 1.96480674, "volume": 302276.0}, {"date": "2007-02-21", "close": 1.9932822, "volume": 359417.0}, {"date": "2007-02-22", "close": 1.97429856, "volume": 509087.0}, {"date": "2007-02-23", "close": 1.898364, "volume": 158858.0}, {"date": "2007-02-26", "close": 1.9458231, "volume": 217164.0}, {"date": "2007-02-27", "close": 1.88412627, "volume": 272903.0}, {"date": "2007-02-28", "close": 1.84141308, "volume": 529546.0}, {"date": "2007-03-01", "close": 1.95531492, "volume": 205165.0}, {"date": "2007-03-02", "close": 1.93633128, "volume": 284962.0}, {"date": "2007-03-05", "close": 1.93633128, "volume": 196815.0}, {"date": "2007-03-06", "close": 1.92683946, "volume": 279349.0}, {"date": "2007-03-07", "close": 1.90785582, "volume": 202033.0}, {"date": "2007-03-08", "close": 1.92683946, "volume": 173527.0}, {"date": "2007-03-09", "close": 1.89361809, "volume": 74777.0}, {"date": "2007-03-12", "close": 1.89361809, "volume": 42587.0}, {"date": "2007-03-13", "close": 1.88887218, "volume": 139635.0}, {"date": "2007-03-14", "close": 1.8509049, "volume": 244052.0}, {"date": "2007-03-15", "close": 1.86514263, "volume": 20649.0}, {"date": "2007-03-16", "close": 1.86988854, "volume": 26760.0}, {"date": "2007-03-19", "close": 1.86514263, "volume": 115995.0}, {"date": "2007-03-20", "close": 1.86988854, "volume": 33186.0}, {"date": "2007-03-21", "close": 1.86988854, "volume": 55416.0}, {"date": "2007-03-22", "close": 1.91734764, "volume": 420119.0}, {"date": "2007-03-23", "close": 1.93633128, "volume": 162046.0}, {"date": "2007-03-26", "close": 1.97429856, "volume": 122315.0}, {"date": "2007-03-27", "close": 1.91734764, "volume": 49507.0}, {"date": "2007-03-28", "close": 1.90785582, "volume": 44400.0}, {"date": "2007-03-29", "close": 1.898364, "volume": 483177.0}, {"date": "2007-03-30", "close": 1.898364, "volume": 78642.0}, {"date": "2007-04-02", "close": 1.92683946, "volume": 24906.0}, {"date": "2007-04-03", "close": 1.96480674, "volume": 78162.0}, {"date": "2007-04-04", "close": 1.97429856, "volume": 129988.0}, {"date": "2007-04-05", "close": 1.98379038, "volume": 289372.0}, {"date": "2007-04-10", "close": 2.0407413, "volume": 171694.0}, {"date": "2007-04-11", "close": 2.11667586, "volume": 202764.0}, {"date": "2007-04-12", "close": 2.11667586, "volume": 228922.0}, {"date": "2007-04-13", "close": 2.0882004, "volume": 130974.0}, {"date": "2007-04-16", "close": 2.09769222, "volume": 109812.0}, {"date": "2007-04-17", "close": 2.05972494, "volume": 101317.0}, {"date": "2007-04-18", "close": 2.0407413, "volume": 112503.0}, {"date": "2007-04-19", "close": 2.0882004, "volume": 42401.0}, {"date": "2007-04-20", "close": 2.05023312, "volume": 80453.0}, {"date": "2007-04-23", "close": 2.05023312, "volume": 39348.0}, {"date": "2007-04-24", "close": 2.0407413, "volume": 57258.0}, {"date": "2007-04-26", "close": 2.05972494, "volume": 92991.0}, {"date": "2007-04-27", "close": 2.05023312, "volume": 112172.0}, {"date": "2007-04-30", "close": 1.96480674, "volume": 368940.0}, {"date": "2007-05-01", "close": 1.9458231, "volume": 386293.0}, {"date": "2007-05-02", "close": 1.91734764, "volume": 135746.0}, {"date": "2007-05-03", "close": 2.01226584, "volume": 132302.0}, {"date": "2007-05-04", "close": 2.0407413, "volume": 588808.0}, {"date": "2007-05-07", "close": 2.07870858, "volume": 123510.0}, {"date": "2007-05-08", "close": 2.03124948, "volume": 27470.0}, {"date": "2007-05-09", "close": 2.05023312, "volume": 84883.0}, {"date": "2007-05-10", "close": 2.05972494, "volume": 148273.0}, {"date": "2007-05-11", "close": 2.05972494, "volume": 284690.0}, {"date": "2007-05-14", "close": 2.0882004, "volume": 587094.0}, {"date": "2007-05-15", "close": 2.20210224, "volume": 704435.0}, {"date": "2007-05-16", "close": 2.47736502, "volume": 964053.0}, {"date": "2007-05-17", "close": 2.47736502, "volume": 412281.0}, {"date": "2007-05-18", "close": 2.52482412, "volume": 256498.0}, {"date": "2007-05-21", "close": 2.48685684, "volume": 167346.0}, {"date": "2007-05-22", "close": 2.4678732, "volume": 93173.0}, {"date": "2007-05-23", "close": 2.42990592, "volume": 111824.0}, {"date": "2007-05-24", "close": 2.45838138, "volume": 453975.0}, {"date": "2007-05-25", "close": 2.4678732, "volume": 169788.0}, {"date": "2007-05-28", "close": 2.39193864, "volume": 94441.0}, {"date": "2007-05-29", "close": 2.372955, "volume": 141477.0}, {"date": "2007-05-30", "close": 2.44888956, "volume": 289479.0}, {"date": "2007-05-31", "close": 2.47736502, "volume": 77653.0}, {"date": "2007-06-01", "close": 2.5153323, "volume": 149048.0}, {"date": "2007-06-04", "close": 2.60075868, "volume": 105887.0}, {"date": "2007-06-05", "close": 2.71466052, "volume": 229248.0}, {"date": "2007-06-06", "close": 2.6577096, "volume": 102255.0}, {"date": "2007-06-07", "close": 2.6102505, "volume": 144610.0}, {"date": "2007-06-08", "close": 2.59126686, "volume": 167974.0}, {"date": "2007-06-12", "close": 2.5627914, "volume": 179202.0}, {"date": "2007-06-13", "close": 2.55329958, "volume": 74237.0}, {"date": "2007-06-14", "close": 2.47736502, "volume": 48600.0}, {"date": "2007-06-15", "close": 2.44888956, "volume": 57751.0}, {"date": "2007-06-18", "close": 2.55329958, "volume": 86837.0}, {"date": "2007-06-19", "close": 2.52482412, "volume": 50028.0}, {"date": "2007-06-20", "close": 2.41092228, "volume": 85700.0}, {"date": "2007-06-21", "close": 2.44888956, "volume": 118830.0}, {"date": "2007-06-22", "close": 2.4678732, "volume": 137887.0}, {"date": "2007-06-25", "close": 2.53431594, "volume": 177397.0}, {"date": "2007-06-26", "close": 2.42990592, "volume": 444418.0}, {"date": "2007-06-27", "close": 2.52482412, "volume": 144341.0}, {"date": "2007-06-28", "close": 2.47736502, "volume": 86964.0}, {"date": "2007-06-29", "close": 2.45838138, "volume": 85832.0}, {"date": "2007-07-02", "close": 2.43939774, "volume": 123284.0}, {"date": "2007-07-03", "close": 2.45838138, "volume": 64281.0}, {"date": "2007-07-04", "close": 2.48685684, "volume": 104209.0}, {"date": "2007-07-05", "close": 2.49634866, "volume": 515451.0}, {"date": "2007-07-06", "close": 2.48685684, "volume": 34572.0}, {"date": "2007-07-09", "close": 2.54380776, "volume": 433915.0}, {"date": "2007-07-10", "close": 2.50584048, "volume": 724863.0}, {"date": "2007-07-11", "close": 2.5153323, "volume": 249766.0}, {"date": "2007-07-12", "close": 2.5627914, "volume": 68736.0}, {"date": "2007-07-13", "close": 2.5627914, "volume": 79149.0}, {"date": "2007-07-16", "close": 2.62923414, "volume": 245740.0}, {"date": "2007-07-17", "close": 2.6102505, "volume": 132081.0}, {"date": "2007-07-18", "close": 2.6102505, "volume": 59981.0}, {"date": "2007-07-19", "close": 2.6102505, "volume": 83443.0}, {"date": "2007-07-20", "close": 2.63872596, "volume": 41478.0}, {"date": "2007-07-23", "close": 2.66720142, "volume": 206987.0}, {"date": "2007-07-24", "close": 2.66720142, "volume": 164387.0}, {"date": "2007-07-25", "close": 2.63872596, "volume": 115846.0}, {"date": "2007-07-26", "close": 2.57228322, "volume": 205746.0}, {"date": "2007-07-27", "close": 2.54380776, "volume": 250910.0}, {"date": "2007-07-30", "close": 2.44888956, "volume": 202462.0}, {"date": "2007-07-31", "close": 2.54380776, "volume": 393720.0}, {"date": "2007-08-01", "close": 2.54380776, "volume": 507315.0}, {"date": "2007-08-02", "close": 2.5153323, "volume": 107225.0}, {"date": "2007-08-03", "close": 2.50584048, "volume": 304236.0}, {"date": "2007-08-06", "close": 2.43939774, "volume": 167674.0}, {"date": "2007-08-07", "close": 2.48685684, "volume": 217278.0}, {"date": "2007-08-08", "close": 2.44888956, "volume": 24581.0}, {"date": "2007-08-09", "close": 2.2780368, "volume": 614474.0}, {"date": "2007-08-10", "close": 2.1831186, "volume": 437059.0}, {"date": "2007-08-13", "close": 2.07870858, "volume": 685559.0}, {"date": "2007-08-14", "close": 2.1356595, "volume": 480036.0}, {"date": "2007-08-15", "close": 2.02175766, "volume": 496991.0}, {"date": "2007-08-16", "close": 1.93633128, "volume": 840266.0}, {"date": "2007-08-17", "close": 2.0407413, "volume": 256716.0}, {"date": "2007-08-20", "close": 2.1831186, "volume": 199828.0}, {"date": "2007-08-21", "close": 2.17362678, "volume": 211049.0}, {"date": "2007-08-22", "close": 2.24006952, "volume": 129337.0}, {"date": "2007-08-23", "close": 2.31600408, "volume": 320543.0}, {"date": "2007-08-24", "close": 2.4204141, "volume": 283460.0}, {"date": "2007-08-27", "close": 2.34447954, "volume": 55138.0}, {"date": "2007-08-28", "close": 2.29702044, "volume": 70608.0}, {"date": "2007-08-29", "close": 2.2305777, "volume": 44804.0}, {"date": "2007-08-30", "close": 2.2780368, "volume": 269213.0}, {"date": "2007-08-31", "close": 2.2780368, "volume": 53266.0}, {"date": "2007-09-03", "close": 2.2780368, "volume": 33430.0}, {"date": "2007-09-04", "close": 2.31600408, "volume": 111846.0}, {"date": "2007-09-05", "close": 2.29702044, "volume": 161194.0}, {"date": "2007-09-06", "close": 2.24956134, "volume": 153525.0}, {"date": "2007-09-07", "close": 2.2780368, "volume": 101753.0}, {"date": "2007-09-10", "close": 2.25905316, "volume": 16934.0}, {"date": "2007-09-11", "close": 2.2780368, "volume": 100286.0}, {"date": "2007-09-12", "close": 2.42990592, "volume": 346821.0}, {"date": "2007-09-13", "close": 2.43939774, "volume": 263786.0}, {"date": "2007-09-14", "close": 2.24006952, "volume": 700040.0}, {"date": "2007-09-17", "close": 2.22108588, "volume": 18909.0}, {"date": "2007-09-18", "close": 2.20210224, "volume": 89568.0}, {"date": "2007-09-19", "close": 2.25905316, "volume": 204535.0}, {"date": "2007-09-20", "close": 2.21159406, "volume": 188579.0}, {"date": "2007-09-21", "close": 2.24006952, "volume": 510866.0}, {"date": "2007-09-24", "close": 2.24006952, "volume": 246318.0}, {"date": "2007-09-25", "close": 2.24956134, "volume": 219279.0}, {"date": "2007-09-26", "close": 2.24006952, "volume": 158351.0}, {"date": "2007-09-27", "close": 2.1831186, "volume": 1325412.0}, {"date": "2007-09-28", "close": 2.22108588, "volume": 250195.0}, {"date": "2007-10-01", "close": 2.24006952, "volume": 180548.0}, {"date": "2007-10-02", "close": 2.2780368, "volume": 598090.0}, {"date": "2007-10-03", "close": 2.3254959, "volume": 128167.0}, {"date": "2007-10-04", "close": 2.3254959, "volume": 184518.0}, {"date": "2007-10-05", "close": 2.34447954, "volume": 132716.0}, {"date": "2007-10-08", "close": 2.45838138, "volume": 269824.0}, {"date": "2007-10-09", "close": 2.372955, "volume": 51422.0}, {"date": "2007-10-10", "close": 2.39193864, "volume": 91231.0}, {"date": "2007-10-11", "close": 2.4204141, "volume": 124844.0}, {"date": "2007-10-12", "close": 2.372955, "volume": 122536.0}, {"date": "2007-10-15", "close": 2.372955, "volume": 522980.0}, {"date": "2007-10-16", "close": 2.372955, "volume": 314437.0}, {"date": "2007-10-17", "close": 2.372955, "volume": 180014.0}, {"date": "2007-10-18", "close": 2.3254959, "volume": 237817.0}, {"date": "2007-10-19", "close": 2.33498772, "volume": 159373.0}, {"date": "2007-10-22", "close": 2.29702044, "volume": 171774.0}, {"date": "2007-10-23", "close": 2.28752862, "volume": 485927.0}, {"date": "2007-10-24", "close": 2.33498772, "volume": 264922.0}, {"date": "2007-10-25", "close": 2.34447954, "volume": 130565.0}, {"date": "2007-10-26", "close": 2.4204141, "volume": 154127.0}, {"date": "2007-10-29", "close": 2.42990592, "volume": 201971.0}, {"date": "2007-10-30", "close": 2.44888956, "volume": 503466.0}, {"date": "2007-11-07", "close": 2.4678732, "volume": 683303.0}, {"date": "2007-11-08", "close": 2.4204141, "volume": 372175.0}, {"date": "2007-11-09", "close": 2.372955, "volume": 568478.0}, {"date": "2007-11-12", "close": 2.3254959, "volume": 263317.0}, {"date": "2007-11-13", "close": 2.372955, "volume": 514241.0}, {"date": "2007-11-14", "close": 2.372955, "volume": 686083.0}, {"date": "2007-11-15", "close": 2.45838138, "volume": 1006304.0}, {"date": "2007-11-16", "close": 2.36346318, "volume": 230523.0}, {"date": "2007-11-19", "close": 2.372955, "volume": 213900.0}, {"date": "2007-11-20", "close": 2.372955, "volume": 498326.0}, {"date": "2007-11-21", "close": 2.372955, "volume": 491521.0}, {"date": "2007-11-22", "close": 2.3254959, "volume": 166839.0}, {"date": "2007-11-23", "close": 2.2780368, "volume": 107217.0}, {"date": "2007-11-26", "close": 2.35397136, "volume": 97411.0}, {"date": "2007-11-27", "close": 2.2780368, "volume": 62374.0}, {"date": "2007-11-28", "close": 2.22108588, "volume": 145973.0}, {"date": "2007-11-29", "close": 2.2780368, "volume": 162588.0}, {"date": "2007-11-30", "close": 2.24956134, "volume": 159321.0}, {"date": "2007-12-03", "close": 2.29702044, "volume": 242377.0}, {"date": "2007-12-04", "close": 2.28752862, "volume": 201860.0}, {"date": "2007-12-05", "close": 2.25905316, "volume": 144157.0}, {"date": "2007-12-06", "close": 2.28752862, "volume": 297823.0}, {"date": "2007-12-07", "close": 2.30651226, "volume": 202344.0}, {"date": "2007-12-10", "close": 2.30651226, "volume": 169798.0}, {"date": "2007-12-11", "close": 2.24956134, "volume": 293888.0}, {"date": "2007-12-12", "close": 2.2780368, "volume": 405645.0}, {"date": "2007-12-13", "close": 2.2780368, "volume": 50904.0}, {"date": "2007-12-14", "close": 2.12616768, "volume": 639385.0}, {"date": "2007-12-17", "close": 2.01226584, "volume": 2802055.0}, {"date": "2007-12-18", "close": 2.10718404, "volume": 187313.0}, {"date": "2007-12-19", "close": 2.21159406, "volume": 83036.0}, {"date": "2007-12-20", "close": 2.1831186, "volume": 250086.0}, {"date": "2007-12-21", "close": 2.1831186, "volume": 62123.0}, {"date": "2007-12-24", "close": 2.19261042, "volume": 30244.0}, {"date": "2007-12-27", "close": 2.21159406, "volume": 6435.0}, {"date": "2007-12-28", "close": 2.1356595, "volume": 59317.0}, {"date": "2007-12-31", "close": 2.1831186, "volume": 58595.0}, {"date": "2008-01-02", "close": 2.0882004, "volume": 178166.0}, {"date": "2008-01-03", "close": 2.0882004, "volume": 61241.0}, {"date": "2008-01-04", "close": 2.10718404, "volume": 67117.0}, {"date": "2008-01-07", "close": 2.03124948, "volume": 339099.0}, {"date": "2008-01-08", "close": 2.0882004, "volume": 247221.0}, {"date": "2008-01-09", "close": 2.0407413, "volume": 312870.0}, {"date": "2008-01-10", "close": 2.0882004, "volume": 292394.0}, {"date": "2008-01-11", "close": 2.06921676, "volume": 130209.0}, {"date": "2008-01-14", "close": 2.02175766, "volume": 1295285.0}, {"date": "2008-01-15", "close": 2.03124948, "volume": 477359.0}, {"date": "2008-01-16", "close": 2.0407413, "volume": 1267125.0}, {"date": "2008-01-17", "close": 2.01226584, "volume": 227209.0}, {"date": "2008-01-18", "close": 1.93633128, "volume": 426262.0}, {"date": "2008-01-21", "close": 1.8034458, "volume": 443506.0}, {"date": "2008-01-22", "close": 1.6136094, "volume": 521358.0}, {"date": "2008-01-23", "close": 1.73700306, "volume": 679905.0}, {"date": "2008-01-24", "close": 1.86039672, "volume": 574779.0}, {"date": "2008-01-25", "close": 2.00277402, "volume": 244964.0}, {"date": "2008-01-29", "close": 1.81768353, "volume": 144446.0}, {"date": "2008-01-30", "close": 1.79395398, "volume": 219779.0}, {"date": "2008-01-31", "close": 1.8034458, "volume": 527660.0}, {"date": "2008-02-01", "close": 1.80819171, "volume": 409697.0}, {"date": "2008-02-04", "close": 1.82242944, "volume": 357278.0}, {"date": "2008-02-05", "close": 1.84141308, "volume": 274722.0}, {"date": "2008-02-06", "close": 1.83192126, "volume": 86154.0}, {"date": "2008-02-07", "close": 1.77497034, "volume": 145140.0}, {"date": "2008-02-08", "close": 1.8034458, "volume": 92142.0}, {"date": "2008-02-11", "close": 1.7559867, "volume": 53837.0}, {"date": "2008-02-12", "close": 1.76547852, "volume": 160537.0}, {"date": "2008-02-13", "close": 1.79395398, "volume": 144110.0}, {"date": "2008-02-14", "close": 1.78446216, "volume": 350598.0}, {"date": "2008-02-15", "close": 1.78446216, "volume": 186752.0}, {"date": "2008-02-18", "close": 1.86988854, "volume": 353716.0}, {"date": "2008-02-19", "close": 1.898364, "volume": 50751.0}, {"date": "2008-02-20", "close": 1.88887218, "volume": 136487.0}, {"date": "2008-02-21", "close": 1.87938036, "volume": 60318.0}, {"date": "2008-02-22", "close": 1.8509049, "volume": 75542.0}, {"date": "2008-02-25", "close": 1.87938036, "volume": 159792.0}, {"date": "2008-02-26", "close": 1.87938036, "volume": 96310.0}, {"date": "2008-02-27", "close": 1.88887218, "volume": 136500.0}, {"date": "2008-02-28", "close": 1.96480674, "volume": 138687.0}, {"date": "2008-02-29", "close": 1.9932822, "volume": 255980.0}, {"date": "2008-03-03", "close": 1.91734764, "volume": 152570.0}, {"date": "2008-03-04", "close": 1.898364, "volume": 153840.0}, {"date": "2008-03-05", "close": 1.91734764, "volume": 359385.0}, {"date": "2008-03-06", "close": 1.92683946, "volume": 227397.0}, {"date": "2008-03-07", "close": 1.89361809, "volume": 130005.0}, {"date": "2008-03-10", "close": 1.8509049, "volume": 237947.0}, {"date": "2008-03-11", "close": 1.79395398, "volume": 368629.0}, {"date": "2008-03-12", "close": 1.82717535, "volume": 241431.0}, {"date": "2008-03-13", "close": 1.8034458, "volume": 87218.0}, {"date": "2008-03-14", "close": 1.82242944, "volume": 135311.0}, {"date": "2008-03-17", "close": 1.83192126, "volume": 204211.0}, {"date": "2008-03-18", "close": 1.79395398, "volume": 105292.0}, {"date": "2008-03-19", "close": 1.88412627, "volume": 402036.0}, {"date": "2008-03-20", "close": 1.9458231, "volume": 271245.0}, {"date": "2008-03-25", "close": 1.85565081, "volume": 108763.0}, {"date": "2008-03-26", "close": 1.86514263, "volume": 100816.0}, {"date": "2008-03-27", "close": 1.898364, "volume": 19346.0}, {"date": "2008-03-28", "close": 1.88887218, "volume": 169074.0}, {"date": "2008-03-31", "close": 1.92683946, "volume": 304400.0}, {"date": "2008-04-01", "close": 1.92683946, "volume": 153798.0}, {"date": "2008-04-02", "close": 1.86039672, "volume": 55311.0}, {"date": "2008-04-03", "close": 1.8509049, "volume": 61888.0}, {"date": "2008-04-04", "close": 1.898364, "volume": 265240.0}, {"date": "2008-04-07", "close": 1.8509049, "volume": 104659.0}, {"date": "2008-04-08", "close": 1.86039672, "volume": 108347.0}, {"date": "2008-04-09", "close": 1.86988854, "volume": 215684.0}, {"date": "2008-04-10", "close": 1.8509049, "volume": 785626.0}, {"date": "2008-04-11", "close": 1.84141308, "volume": 473880.0}, {"date": "2008-04-14", "close": 1.77971625, "volume": 285887.0}, {"date": "2008-04-15", "close": 1.86988854, "volume": 83702.0}, {"date": "2008-04-16", "close": 1.86988854, "volume": 34061.0}, {"date": "2008-04-17", "close": 1.83192126, "volume": 7530.0}, {"date": "2008-04-18", "close": 1.82242944, "volume": 46527.0}, {"date": "2008-04-21", "close": 1.83666717, "volume": 11019.0}, {"date": "2008-04-22", "close": 1.8509049, "volume": 47681.0}, {"date": "2008-04-23", "close": 1.85565081, "volume": 61261.0}, {"date": "2008-04-24", "close": 1.82242944, "volume": 762155.0}, {"date": "2008-04-28", "close": 1.86039672, "volume": 144135.0}, {"date": "2008-04-29", "close": 1.86039672, "volume": 165590.0}, {"date": "2008-04-30", "close": 1.81768353, "volume": 300160.0}, {"date": "2008-05-01", "close": 1.84141308, "volume": 719234.0}, {"date": "2008-05-02", "close": 1.83666717, "volume": 218589.0}, {"date": "2008-05-05", "close": 1.84141308, "volume": 53699.0}, {"date": "2008-05-06", "close": 1.83192126, "volume": 107809.0}, {"date": "2008-05-07", "close": 1.8509049, "volume": 285955.0}, {"date": "2008-05-08", "close": 1.84615899, "volume": 160611.0}, {"date": "2008-05-09", "close": 1.83192126, "volume": 51917.0}, {"date": "2008-05-12", "close": 1.80819171, "volume": 104761.0}, {"date": "2008-05-13", "close": 1.8034458, "volume": 131854.0}, {"date": "2008-05-14", "close": 1.77497034, "volume": 136456.0}, {"date": "2008-05-15", "close": 1.76073261, "volume": 171020.0}, {"date": "2008-05-16", "close": 1.76547852, "volume": 270086.0}, {"date": "2008-05-19", "close": 1.8034458, "volume": 339367.0}, {"date": "2008-05-20", "close": 1.8509049, "volume": 681672.0}, {"date": "2008-05-21", "close": 1.98379038, "volume": 1498566.0}, {"date": "2008-05-22", "close": 2.38244682, "volume": 3175757.0}, {"date": "2008-05-23", "close": 2.44888956, "volume": 1536210.0}, {"date": "2008-05-26", "close": 2.5153323, "volume": 461989.0}, {"date": "2008-05-27", "close": 2.49634866, "volume": 328196.0}, {"date": "2008-05-28", "close": 2.44888956, "volume": 576647.0}, {"date": "2008-05-29", "close": 2.45838138, "volume": 1098493.0}, {"date": "2008-05-30", "close": 2.4678732, "volume": 1269542.0}, {"date": "2008-06-02", "close": 2.44888956, "volume": 400880.0}, {"date": "2008-06-03", "close": 2.44888956, "volume": 408513.0}, {"date": "2008-06-04", "close": 2.48685684, "volume": 825928.0}, {"date": "2008-06-05", "close": 2.43939774, "volume": 356743.0}, {"date": "2008-06-06", "close": 2.48685684, "volume": 452604.0}, {"date": "2008-06-10", "close": 2.35397136, "volume": 346224.0}, {"date": "2008-06-11", "close": 2.3254959, "volume": 450560.0}, {"date": "2008-06-12", "close": 2.26854498, "volume": 154134.0}, {"date": "2008-06-13", "close": 2.3254959, "volume": 228199.0}, {"date": "2008-06-16", "close": 2.38244682, "volume": 499314.0}, {"date": "2008-06-17", "close": 2.4204141, "volume": 4924908.0}, {"date": "2008-06-18", "close": 2.41092228, "volume": 755003.0}, {"date": "2008-06-19", "close": 2.4204141, "volume": 119227.0}, {"date": "2008-06-20", "close": 2.42990592, "volume": 231284.0}, {"date": "2008-06-23", "close": 2.39193864, "volume": 425207.0}, {"date": "2008-06-24", "close": 2.39193864, "volume": 1871467.0}, {"date": "2008-06-25", "close": 2.41092228, "volume": 682081.0}, {"date": "2008-06-26", "close": 2.48685684, "volume": 545942.0}, {"date": "2008-06-27", "close": 2.36346318, "volume": 510773.0}, {"date": "2008-06-30", "close": 2.4204141, "volume": 557768.0}, {"date": "2008-07-01", "close": 2.43939774, "volume": 383761.0}, {"date": "2008-07-02", "close": 2.39193864, "volume": 129824.0}, {"date": "2008-07-03", "close": 2.2780368, "volume": 581316.0}, {"date": "2008-07-04", "close": 2.30651226, "volume": 176036.0}, {"date": "2008-07-07", "close": 2.33498772, "volume": 182443.0}, {"date": "2008-07-08", "close": 2.2780368, "volume": 234988.0}, {"date": "2008-07-09", "close": 2.25905316, "volume": 549882.0}, {"date": "2008-07-10", "close": 2.2305777, "volume": 1138734.0}, {"date": "2008-07-11", "close": 2.1831186, "volume": 460202.0}, {"date": "2008-07-14", "close": 2.24956134, "volume": 1591977.0}, {"date": "2008-07-15", "close": 2.2305777, "volume": 3051375.0}, {"date": "2008-07-16", "close": 2.2305777, "volume": 368851.0}, {"date": "2008-07-17", "close": 2.16413496, "volume": 234073.0}, {"date": "2008-07-18", "close": 2.1831186, "volume": 239163.0}, {"date": "2008-07-21", "close": 2.12616768, "volume": 206659.0}, {"date": "2008-07-22", "close": 2.11667586, "volume": 415713.0}, {"date": "2008-07-23", "close": 2.1356595, "volume": 916591.0}, {"date": "2008-07-24", "close": 2.12616768, "volume": 589765.0}, {"date": "2008-07-25", "close": 2.09769222, "volume": 409453.0}, {"date": "2008-07-28", "close": 2.16413496, "volume": 192519.0}, {"date": "2008-07-29", "close": 2.12616768, "volume": 143354.0}, {"date": "2008-07-30", "close": 2.22108588, "volume": 235427.0}, {"date": "2008-07-31", "close": 2.2780368, "volume": 264586.0}, {"date": "2008-08-01", "close": 2.26854498, "volume": 348947.0}, {"date": "2008-08-04", "close": 2.16413496, "volume": 134956.0}, {"date": "2008-08-05", "close": 2.19261042, "volume": 6354505.0}, {"date": "2008-08-06", "close": 2.2780368, "volume": 207986.0}, {"date": "2008-08-07", "close": 2.25905316, "volume": 88292.0}, {"date": "2008-08-08", "close": 2.24956134, "volume": 201281.0}, {"date": "2008-08-11", "close": 2.2305777, "volume": 64678.0}, {"date": "2008-08-12", "close": 2.15464314, "volume": 684928.0}, {"date": "2008-08-13", "close": 2.0407413, "volume": 329202.0}, {"date": "2008-08-14", "close": 2.05972494, "volume": 424858.0}, {"date": "2008-08-15", "close": 2.05972494, "volume": 957929.0}, {"date": "2008-08-18", "close": 2.06921676, "volume": 23837.0}, {"date": "2008-08-19", "close": 2.06921676, "volume": 555354.0}, {"date": "2008-08-20", "close": 2.17362678, "volume": 1717257.0}, {"date": "2008-08-21", "close": 2.17362678, "volume": 662992.0}, {"date": "2008-08-22", "close": 2.1831186, "volume": 492815.0}, {"date": "2008-08-25", "close": 2.22108588, "volume": 521571.0}, {"date": "2008-08-26", "close": 2.2305777, "volume": 2083654.0}, {"date": "2008-08-27", "close": 2.31600408, "volume": 1098019.0}, {"date": "2008-08-28", "close": 2.372955, "volume": 1142983.0}, {"date": "2008-08-29", "close": 2.41092228, "volume": 1354974.0}, {"date": "2008-09-01", "close": 2.42990592, "volume": 1368671.0}, {"date": "2008-09-02", "close": 2.372955, "volume": 2245037.0}, {"date": "2008-09-03", "close": 2.5153323, "volume": 1098848.0}, {"date": "2008-09-04", "close": 2.4204141, "volume": 378808.0}, {"date": "2008-09-05", "close": 2.372955, "volume": 321470.0}, {"date": "2008-09-08", "close": 2.34447954, "volume": 140938.0}, {"date": "2008-09-09", "close": 2.372955, "volume": 545352.0}, {"date": "2008-09-10", "close": 2.35397136, "volume": 1632556.0}, {"date": "2008-09-11", "close": 1.898364, "volume": 14778468.0}, {"date": "2008-09-12", "close": 2.0407413, "volume": 5719129.0}, {"date": "2008-09-15", "close": 2.01226584, "volume": 1137217.0}, {"date": "2008-09-16", "close": 1.93633128, "volume": 947560.0}, {"date": "2008-09-17", "close": 1.898364, "volume": 1282273.0}, {"date": "2008-09-18", "close": 1.82717535, "volume": 1024111.0}, {"date": "2008-09-19", "close": 1.898364, "volume": 829139.0}, {"date": "2008-09-22", "close": 1.92683946, "volume": 682817.0}, {"date": "2008-09-23", "close": 1.85565081, "volume": 275162.0}, {"date": "2008-09-24", "close": 1.87463445, "volume": 211343.0}, {"date": "2008-09-25", "close": 1.86514263, "volume": 311370.0}, {"date": "2008-09-26", "close": 1.77497034, "volume": 544021.0}, {"date": "2008-09-29", "close": 1.7085276, "volume": 494339.0}, {"date": "2008-09-30", "close": 1.69428987, "volume": 482395.0}, {"date": "2008-10-01", "close": 1.65157668, "volume": 599966.0}, {"date": "2008-10-02", "close": 1.5661503, "volume": 797551.0}, {"date": "2008-10-03", "close": 1.45699437, "volume": 251577.0}, {"date": "2008-10-06", "close": 1.423773, "volume": 373878.0}, {"date": "2008-10-07", "close": 1.45699437, "volume": 559416.0}, {"date": "2008-10-08", "close": 1.40478936, "volume": 664143.0}, {"date": "2008-10-09", "close": 1.30512525, "volume": 534931.0}, {"date": "2008-10-10", "close": 1.1864775, "volume": 1043780.0}, {"date": "2008-10-13", "close": 1.26241206, "volume": 463923.0}, {"date": "2008-10-14", "close": 1.30037934, "volume": 665926.0}, {"date": "2008-10-15", "close": 1.21495296, "volume": 919394.0}, {"date": "2008-10-16", "close": 1.10105112, "volume": 1188711.0}, {"date": "2008-10-17", "close": 1.08681339, "volume": 3253884.0}, {"date": "2008-10-20", "close": 1.0915593, "volume": 1535857.0}, {"date": "2008-10-21", "close": 1.16274795, "volume": 715278.0}, {"date": "2008-10-22", "close": 1.12952658, "volume": 154603.0}, {"date": "2008-10-23", "close": 1.07732157, "volume": 687324.0}, {"date": "2008-10-24", "close": 1.00613292, "volume": 1119424.0}, {"date": "2008-10-27", "close": 0.93969018, "volume": 208970.0}, {"date": "2008-10-28", "close": 0.84951789, "volume": 209241.0}, {"date": "2008-10-29", "close": 0.949182, "volume": 1254949.0}, {"date": "2008-10-30", "close": 0.949182, "volume": 1150654.0}, {"date": "2008-10-31", "close": 1.0441002, "volume": 717836.0}, {"date": "2008-11-03", "close": 1.10105112, "volume": 109137.0}, {"date": "2008-11-04", "close": 1.15325613, "volume": 204321.0}, {"date": "2008-11-05", "close": 1.3288548, "volume": 297941.0}, {"date": "2008-11-06", "close": 1.2339366, "volume": 178188.0}, {"date": "2008-11-07", "close": 1.12003476, "volume": 278791.0}, {"date": "2008-11-10", "close": 1.14851022, "volume": 194274.0}, {"date": "2008-11-11", "close": 1.0915593, "volume": 49152.0}, {"date": "2008-11-12", "close": 1.07257566, "volume": 30006.0}, {"date": "2008-11-13", "close": 0.97765746, "volume": 51371.0}, {"date": "2008-11-14", "close": 1.0441002, "volume": 113453.0}, {"date": "2008-11-17", "close": 0.99189519, "volume": 229820.0}, {"date": "2008-11-18", "close": 0.9966411, "volume": 498395.0}, {"date": "2008-11-19", "close": 1.00613292, "volume": 405254.0}, {"date": "2008-11-20", "close": 0.9966411, "volume": 351528.0}, {"date": "2008-11-21", "close": 0.96816564, "volume": 361855.0}, {"date": "2008-11-24", "close": 0.949182, "volume": 87922.0}, {"date": "2008-11-25", "close": 1.00613292, "volume": 94070.0}, {"date": "2008-11-26", "close": 1.02511656, "volume": 204300.0}, {"date": "2008-11-27", "close": 1.15800204, "volume": 221606.0}, {"date": "2008-11-28", "close": 1.16749386, "volume": 95841.0}, {"date": "2008-12-01", "close": 1.14851022, "volume": 74107.0}, {"date": "2008-12-02", "close": 1.03935429, "volume": 66211.0}, {"date": "2008-12-03", "close": 1.03460838, "volume": 21228.0}, {"date": "2008-12-04", "close": 1.0441002, "volume": 117227.0}, {"date": "2008-12-05", "close": 1.0915593, "volume": 101344.0}, {"date": "2008-12-08", "close": 1.02511656, "volume": 39674.0}, {"date": "2008-12-09", "close": 1.0441002, "volume": 83620.0}, {"date": "2008-12-10", "close": 1.03460838, "volume": 146899.0}, {"date": "2008-12-11", "close": 0.95867382, "volume": 170088.0}, {"date": "2008-12-12", "close": 0.95392791, "volume": 51091.0}, {"date": "2008-12-15", "close": 0.93969018, "volume": 165913.0}, {"date": "2008-12-16", "close": 0.92070654, "volume": 115982.0}, {"date": "2008-12-17", "close": 0.9017229, "volume": 172957.0}, {"date": "2008-12-18", "close": 0.9017229, "volume": 166730.0}, {"date": "2008-12-19", "close": 0.88273926, "volume": 172445.0}, {"date": "2008-12-22", "close": 0.8068047, "volume": 233151.0}, {"date": "2008-12-23", "close": 0.74985378, "volume": 129341.0}, {"date": "2008-12-24", "close": 0.80205879, "volume": 61780.0}, {"date": "2008-12-29", "close": 0.81629652, "volume": 55488.0}, {"date": "2008-12-30", "close": 0.83053425, "volume": 29728.0}, {"date": "2008-12-31", "close": 0.83528016, "volume": 9433.0}, {"date": "2009-01-02", "close": 0.84002607, "volume": 67854.0}, {"date": "2009-01-05", "close": 0.91596063, "volume": 105481.0}, {"date": "2009-01-06", "close": 0.9966411, "volume": 213119.0}, {"date": "2009-01-07", "close": 1.01562474, "volume": 152501.0}, {"date": "2009-01-08", "close": 1.01562474, "volume": 57015.0}, {"date": "2009-01-09", "close": 1.02511656, "volume": 34685.0}, {"date": "2009-01-12", "close": 1.02511656, "volume": 31606.0}, {"date": "2009-01-13", "close": 0.9966411, "volume": 45197.0}, {"date": "2009-01-14", "close": 1.06308384, "volume": 92126.0}, {"date": "2009-01-15", "close": 1.02986247, "volume": 107851.0}, {"date": "2009-01-16", "close": 1.0441002, "volume": 63994.0}, {"date": "2009-01-19", "close": 1.05359202, "volume": 88919.0}, {"date": "2009-01-20", "close": 1.00613292, "volume": 89135.0}, {"date": "2009-01-21", "close": 0.96341973, "volume": 110647.0}, {"date": "2009-01-22", "close": 0.98714928, "volume": 21677.0}, {"date": "2009-01-23", "close": 0.949182, "volume": 62714.0}, {"date": "2009-01-27", "close": 0.92070654, "volume": 50154.0}, {"date": "2009-01-28", "close": 0.91121472, "volume": 18134.0}, {"date": "2009-01-29", "close": 0.8542638, "volume": 99162.0}, {"date": "2009-01-30", "close": 0.8542638, "volume": 43506.0}, {"date": "2009-02-02", "close": 0.8542638, "volume": 20505.0}, {"date": "2009-02-03", "close": 0.8542638, "volume": 7859.0}, {"date": "2009-02-04", "close": 0.8542638, "volume": 20544.0}, {"date": "2009-02-05", "close": 0.84477198, "volume": 8179.0}, {"date": "2009-02-06", "close": 0.82578834, "volume": 16560.0}, {"date": "2009-02-09", "close": 0.78782106, "volume": 54371.0}, {"date": "2009-02-10", "close": 0.80205879, "volume": 1475.0}, {"date": "2009-02-11", "close": 0.8068047, "volume": 10799.0}, {"date": "2009-02-12", "close": 0.79256697, "volume": 140731.0}, {"date": "2009-02-13", "close": 0.83528016, "volume": 974564.0}, {"date": "2009-02-16", "close": 0.86375562, "volume": 80157.0}, {"date": "2009-02-17", "close": 0.84477198, "volume": 221940.0}, {"date": "2009-02-18", "close": 0.8542638, "volume": 206063.0}, {"date": "2009-02-19", "close": 0.8542638, "volume": 62417.0}, {"date": "2009-02-20", "close": 0.8542638, "volume": 3250.0}, {"date": "2009-02-23", "close": 0.83528016, "volume": 121698.0}, {"date": "2009-02-24", "close": 0.82578834, "volume": 446597.0}, {"date": "2009-02-25", "close": 0.81629652, "volume": 117843.0}, {"date": "2009-02-26", "close": 0.82578834, "volume": 685099.0}, {"date": "2009-02-27", "close": 0.82578834, "volume": 157870.0}, {"date": "2009-03-02", "close": 0.81629652, "volume": 187920.0}, {"date": "2009-03-03", "close": 0.79256697, "volume": 171861.0}, {"date": "2009-03-04", "close": 0.8068047, "volume": 53904.0}, {"date": "2009-03-05", "close": 0.81629652, "volume": 130426.0}, {"date": "2009-03-06", "close": 0.78782106, "volume": 150521.0}, {"date": "2009-03-09", "close": 0.76883742, "volume": 113823.0}, {"date": "2009-03-10", "close": 0.73087014, "volume": 217369.0}, {"date": "2009-03-11", "close": 0.74985378, "volume": 384170.0}, {"date": "2009-03-12", "close": 0.68815695, "volume": 103208.0}, {"date": "2009-03-13", "close": 0.69290286, "volume": 59898.0}, {"date": "2009-03-16", "close": 0.67866513, "volume": 266721.0}, {"date": "2009-03-17", "close": 0.6644274, "volume": 408765.0}, {"date": "2009-03-18", "close": 0.65493558, "volume": 252210.0}, {"date": "2009-03-19", "close": 0.65968149, "volume": 197230.0}, {"date": "2009-03-20", "close": 0.6644274, "volume": 452438.0}, {"date": "2009-03-23", "close": 0.65493558, "volume": 247697.0}, {"date": "2009-03-24", "close": 0.7118865, "volume": 5635688.0}, {"date": "2009-03-25", "close": 0.72137832, "volume": 530426.0}, {"date": "2009-03-26", "close": 0.7118865, "volume": 232518.0}, {"date": "2009-03-27", "close": 0.72137832, "volume": 1341241.0}, {"date": "2009-03-30", "close": 0.71663241, "volume": 213639.0}, {"date": "2009-03-31", "close": 0.69290286, "volume": 181879.0}, {"date": "2009-04-01", "close": 0.71663241, "volume": 242887.0}, {"date": "2009-04-02", "close": 0.76883742, "volume": 324496.0}, {"date": "2009-04-03", "close": 0.8068047, "volume": 520714.0}, {"date": "2009-04-06", "close": 0.9017229, "volume": 692592.0}, {"date": "2009-04-07", "close": 0.9017229, "volume": 365224.0}, {"date": "2009-04-08", "close": 0.90646881, "volume": 263142.0}, {"date": "2009-04-09", "close": 0.92070654, "volume": 93396.0}, {"date": "2009-04-14", "close": 0.97765746, "volume": 611567.0}, {"date": "2009-04-15", "close": 0.96341973, "volume": 123063.0}, {"date": "2009-04-16", "close": 0.97765746, "volume": 291543.0}, {"date": "2009-04-17", "close": 1.02511656, "volume": 507602.0}, {"date": "2009-04-20", "close": 1.00613292, "volume": 215292.0}, {"date": "2009-04-21", "close": 0.90646881, "volume": 619764.0}, {"date": "2009-04-22", "close": 0.84477198, "volume": 1344280.0}, {"date": "2009-04-23", "close": 0.8542638, "volume": 339061.0}, {"date": "2009-04-24", "close": 0.8542638, "volume": 327003.0}, {"date": "2009-04-27", "close": 0.78782106, "volume": 520934.0}, {"date": "2009-04-28", "close": 0.81629652, "volume": 170113.0}, {"date": "2009-04-29", "close": 0.81629652, "volume": 278246.0}, {"date": "2009-04-30", "close": 0.78307515, "volume": 304112.0}, {"date": "2009-05-01", "close": 0.8068047, "volume": 178466.0}, {"date": "2009-05-04", "close": 0.83528016, "volume": 569534.0}, {"date": "2009-05-05", "close": 0.83528016, "volume": 570837.0}, {"date": "2009-05-06", "close": 0.85900971, "volume": 565330.0}, {"date": "2009-05-07", "close": 0.82578834, "volume": 1474126.0}, {"date": "2009-05-08", "close": 0.82578834, "volume": 1019073.0}, {"date": "2009-05-11", "close": 0.83528016, "volume": 1342471.0}, {"date": "2009-05-12", "close": 0.89223108, "volume": 780056.0}, {"date": "2009-05-13", "close": 0.91121472, "volume": 365811.0}, {"date": "2009-05-14", "close": 0.86375562, "volume": 404854.0}, {"date": "2009-05-15", "close": 0.88748517, "volume": 189515.0}, {"date": "2009-05-18", "close": 0.87324744, "volume": 118981.0}, {"date": "2009-05-19", "close": 0.87799335, "volume": 396345.0}, {"date": "2009-05-20", "close": 0.88273926, "volume": 177066.0}, {"date": "2009-05-21", "close": 0.88273926, "volume": 369629.0}, {"date": "2009-05-22", "close": 0.87799335, "volume": 389015.0}, {"date": "2009-05-25", "close": 0.8542638, "volume": 272097.0}, {"date": "2009-05-26", "close": 0.83528016, "volume": 912321.0}, {"date": "2009-05-27", "close": 0.84477198, "volume": 191466.0}, {"date": "2009-05-28", "close": 0.82104243, "volume": 4143354.0}, {"date": "2009-05-29", "close": 0.83528016, "volume": 170544.0}, {"date": "2009-06-01", "close": 0.8542638, "volume": 298018.0}, {"date": "2009-06-02", "close": 0.91596063, "volume": 860304.0}, {"date": "2009-06-03", "close": 0.93019836, "volume": 597138.0}, {"date": "2009-06-04", "close": 0.93019836, "volume": 348813.0}, {"date": "2009-06-05", "close": 0.949182, "volume": 444906.0}, {"date": "2009-06-09", "close": 0.98240337, "volume": 176851.0}, {"date": "2009-06-10", "close": 0.9966411, "volume": 262334.0}, {"date": "2009-06-11", "close": 1.01562474, "volume": 611205.0}, {"date": "2009-06-12", "close": 1.01087883, "volume": 577251.0}, {"date": "2009-06-15", "close": 1.00138701, "volume": 604396.0}, {"date": "2009-06-16", "close": 0.96341973, "volume": 653748.0}, {"date": "2009-06-17", "close": 0.93494427, "volume": 657807.0}, {"date": "2009-06-18", "close": 0.9017229, "volume": 529722.0}, {"date": "2009-06-19", "close": 0.93494427, "volume": 604554.0}, {"date": "2009-06-22", "close": 0.9017229, "volume": 306019.0}, {"date": "2009-06-23", "close": 0.88748517, "volume": 385933.0}, {"date": "2009-06-24", "close": 0.87799335, "volume": 225963.0}, {"date": "2009-06-25", "close": 0.8542638, "volume": 898515.0}, {"date": "2009-06-26", "close": 0.83528016, "volume": 802404.0}, {"date": "2009-06-29", "close": 0.86850153, "volume": 296457.0}, {"date": "2009-06-30", "close": 0.85900971, "volume": 220393.0}, {"date": "2009-07-01", "close": 0.88273926, "volume": 91941.0}, {"date": "2009-07-02", "close": 0.87324744, "volume": 424605.0}, {"date": "2009-07-03", "close": 0.86375562, "volume": 178071.0}, {"date": "2009-07-06", "close": 0.84477198, "volume": 213679.0}, {"date": "2009-07-07", "close": 0.83528016, "volume": 373658.0}, {"date": "2009-07-08", "close": 0.83528016, "volume": 374283.0}, {"date": "2009-07-09", "close": 0.84477198, "volume": 164849.0}, {"date": "2009-07-10", "close": 0.86375562, "volume": 196969.0}, {"date": "2009-07-13", "close": 0.81629652, "volume": 263538.0}, {"date": "2009-07-14", "close": 0.84951789, "volume": 38337.0}, {"date": "2009-07-15", "close": 0.84477198, "volume": 174825.0}, {"date": "2009-07-16", "close": 0.88273926, "volume": 259913.0}, {"date": "2009-07-17", "close": 0.88273926, "volume": 298934.0}, {"date": "2009-07-20", "close": 0.9017229, "volume": 238733.0}, {"date": "2009-07-21", "close": 0.89697699, "volume": 300489.0}, {"date": "2009-07-22", "close": 0.92070654, "volume": 244200.0}, {"date": "2009-07-23", "close": 0.92070654, "volume": 223176.0}, {"date": "2009-07-24", "close": 0.96341973, "volume": 187053.0}, {"date": "2009-07-27", "close": 0.95867382, "volume": 166829.0}, {"date": "2009-07-28", "close": 0.949182, "volume": 169642.0}, {"date": "2009-07-29", "close": 0.96816564, "volume": 283867.0}, {"date": "2009-07-30", "close": 0.9966411, "volume": 506495.0}, {"date": "2009-07-31", "close": 1.07732157, "volume": 1046294.0}, {"date": "2009-08-03", "close": 1.16749386, "volume": 849574.0}, {"date": "2009-08-04", "close": 1.17698568, "volume": 648253.0}, {"date": "2009-08-05", "close": 1.10579703, "volume": 325680.0}, {"date": "2009-08-06", "close": 1.17223977, "volume": 305967.0}, {"date": "2009-08-07", "close": 1.16749386, "volume": 202997.0}, {"date": "2009-08-10", "close": 1.19596932, "volume": 915651.0}, {"date": "2009-08-11", "close": 1.27190388, "volume": 1125661.0}, {"date": "2009-08-12", "close": 1.27664979, "volume": 468146.0}, {"date": "2009-08-13", "close": 1.30512525, "volume": 665882.0}, {"date": "2009-08-14", "close": 1.30987116, "volume": 500386.0}, {"date": "2009-08-17", "close": 1.22444478, "volume": 866540.0}, {"date": "2009-08-18", "close": 1.18173159, "volume": 580996.0}, {"date": "2009-08-19", "close": 1.27190388, "volume": 791417.0}, {"date": "2009-08-20", "close": 1.27190388, "volume": 425685.0}, {"date": "2009-08-21", "close": 1.2339366, "volume": 479520.0}, {"date": "2009-08-24", "close": 1.26241206, "volume": 388364.0}, {"date": "2009-08-25", "close": 1.35258435, "volume": 822838.0}, {"date": "2009-08-26", "close": 1.48546983, "volume": 1073451.0}, {"date": "2009-08-27", "close": 1.46174028, "volume": 356225.0}, {"date": "2009-08-28", "close": 1.40004345, "volume": 412677.0}, {"date": "2009-08-31", "close": 1.43326482, "volume": 355742.0}, {"date": "2009-09-01", "close": 1.39529754, "volume": 549792.0}, {"date": "2009-09-02", "close": 1.39529754, "volume": 479353.0}, {"date": "2009-09-03", "close": 1.38105981, "volume": 181222.0}, {"date": "2009-09-04", "close": 1.44275664, "volume": 523066.0}, {"date": "2009-09-07", "close": 1.45699437, "volume": 788231.0}, {"date": "2009-09-08", "close": 1.50445347, "volume": 908947.0}, {"date": "2009-09-09", "close": 1.59462576, "volume": 936859.0}, {"date": "2009-09-10", "close": 1.68954396, "volume": 1353041.0}, {"date": "2009-09-11", "close": 1.69903578, "volume": 715115.0}, {"date": "2009-09-14", "close": 1.69903578, "volume": 575541.0}, {"date": "2009-09-15", "close": 1.67056032, "volume": 497453.0}, {"date": "2009-09-16", "close": 1.72751124, "volume": 649216.0}, {"date": "2009-09-17", "close": 1.73700306, "volume": 845336.0}, {"date": "2009-09-18", "close": 1.73700306, "volume": 444345.0}, {"date": "2009-09-21", "close": 1.76073261, "volume": 443305.0}, {"date": "2009-09-22", "close": 1.73700306, "volume": 213526.0}, {"date": "2009-09-23", "close": 1.74649488, "volume": 239451.0}, {"date": "2009-09-24", "close": 1.72751124, "volume": 360612.0}, {"date": "2009-09-25", "close": 1.77497034, "volume": 645686.0}, {"date": "2009-09-28", "close": 1.7559867, "volume": 1040623.0}, {"date": "2009-09-29", "close": 1.76073261, "volume": 287639.0}, {"date": "2009-09-30", "close": 1.7559867, "volume": 330347.0}, {"date": "2009-10-01", "close": 1.72276533, "volume": 483468.0}, {"date": "2009-10-02", "close": 1.68954396, "volume": 1088414.0}, {"date": "2009-10-05", "close": 1.67056032, "volume": 170239.0}, {"date": "2009-10-06", "close": 1.68005214, "volume": 299089.0}, {"date": "2009-10-07", "close": 1.70378169, "volume": 331447.0}, {"date": "2009-10-08", "close": 1.71801942, "volume": 387441.0}, {"date": "2009-10-09", "close": 1.74649488, "volume": 724023.0}, {"date": "2009-10-12", "close": 1.73700306, "volume": 871539.0}, {"date": "2009-10-13", "close": 1.77022443, "volume": 347329.0}, {"date": "2009-10-14", "close": 1.78920807, "volume": 434291.0}, {"date": "2009-10-15", "close": 1.8034458, "volume": 424811.0}, {"date": "2009-10-16", "close": 1.8034458, "volume": 370100.0}, {"date": "2009-10-19", "close": 1.7559867, "volume": 345789.0}, {"date": "2009-10-20", "close": 1.68479805, "volume": 1174600.0}, {"date": "2009-10-21", "close": 1.62310122, "volume": 640556.0}, {"date": "2009-10-22", "close": 1.5661503, "volume": 744752.0}, {"date": "2009-10-23", "close": 1.62310122, "volume": 652528.0}, {"date": "2009-10-26", "close": 1.6610685, "volume": 241258.0}, {"date": "2009-10-27", "close": 1.64208486, "volume": 461816.0}, {"date": "2009-10-28", "close": 1.58513394, "volume": 525394.0}, {"date": "2009-10-29", "close": 1.53767484, "volume": 841406.0}, {"date": "2009-10-30", "close": 1.6136094, "volume": 556027.0}, {"date": "2009-11-02", "close": 1.62784713, "volume": 449597.0}, {"date": "2009-11-03", "close": 1.6136094, "volume": 132123.0}, {"date": "2009-11-04", "close": 1.65157668, "volume": 223436.0}, {"date": "2009-11-05", "close": 1.6136094, "volume": 694428.0}, {"date": "2009-11-06", "close": 1.6136094, "volume": 243087.0}, {"date": "2009-11-09", "close": 1.65632259, "volume": 347144.0}, {"date": "2009-11-10", "close": 1.68005214, "volume": 640383.0}, {"date": "2009-11-11", "close": 1.68479805, "volume": 257783.0}, {"date": "2009-11-12", "close": 1.68479805, "volume": 402315.0}, {"date": "2009-11-13", "close": 1.68479805, "volume": 438054.0}, {"date": "2009-11-16", "close": 1.68005214, "volume": 1692641.0}, {"date": "2009-11-17", "close": 1.72276533, "volume": 541014.0}, {"date": "2009-11-18", "close": 1.7085276, "volume": 368243.0}, {"date": "2009-11-19", "close": 1.73225715, "volume": 1099432.0}, {"date": "2009-11-20", "close": 1.71801942, "volume": 872603.0}, {"date": "2009-11-23", "close": 1.73225715, "volume": 159639.0}, {"date": "2009-11-24", "close": 1.7085276, "volume": 224386.0}, {"date": "2009-11-25", "close": 1.73700306, "volume": 1341886.0}, {"date": "2009-11-26", "close": 1.73700306, "volume": 470508.0}, {"date": "2009-11-27", "close": 1.65157668, "volume": 340276.0}, {"date": "2009-11-30", "close": 1.63259304, "volume": 718262.0}, {"date": "2009-12-01", "close": 1.68954396, "volume": 304886.0}, {"date": "2009-12-02", "close": 1.74649488, "volume": 691475.0}, {"date": "2009-12-03", "close": 1.82242944, "volume": 973668.0}, {"date": "2009-12-04", "close": 1.898364, "volume": 1234427.0}, {"date": "2009-12-07", "close": 1.88887218, "volume": 214314.0}, {"date": "2009-12-08", "close": 1.9932822, "volume": 1633313.0}, {"date": "2009-12-09", "close": 1.96480674, "volume": 826889.0}, {"date": "2009-12-10", "close": 1.97429856, "volume": 1098851.0}, {"date": "2009-12-11", "close": 1.93633128, "volume": 395904.0}, {"date": "2009-12-14", "close": 2.03124948, "volume": 1069045.0}, {"date": "2009-12-15", "close": 1.9932822, "volume": 243699.0}, {"date": "2009-12-16", "close": 2.02175766, "volume": 76369.0}, {"date": "2009-12-17", "close": 2.00277402, "volume": 534666.0}, {"date": "2009-12-18", "close": 1.93633128, "volume": 268890.0}, {"date": "2009-12-21", "close": 1.82242944, "volume": 1243975.0}, {"date": "2009-12-22", "close": 1.88887218, "volume": 377462.0}, {"date": "2009-12-23", "close": 1.87938036, "volume": 327868.0}, {"date": "2009-12-24", "close": 1.898364, "volume": 226658.0}, {"date": "2009-12-29", "close": 1.898364, "volume": 179485.0}, {"date": "2009-12-30", "close": 1.9458231, "volume": 176840.0}, {"date": "2009-12-31", "close": 1.96480674, "volume": 44375.0}, {"date": "2010-01-04", "close": 1.9932822, "volume": 505484.0}, {"date": "2010-01-05", "close": 2.01226584, "volume": 983873.0}, {"date": "2010-01-06", "close": 2.01226584, "volume": 561790.0}, {"date": "2010-01-07", "close": 2.02175766, "volume": 612676.0}, {"date": "2010-01-08", "close": 2.0407413, "volume": 519218.0}, {"date": "2010-01-11", "close": 2.03124948, "volume": 199837.0}, {"date": "2010-01-12", "close": 1.98379038, "volume": 343875.0}, {"date": "2010-01-13", "close": 2.01226584, "volume": 232070.0}, {"date": "2010-01-14", "close": 1.95531492, "volume": 412488.0}, {"date": "2010-01-15", "close": 1.92683946, "volume": 315210.0}, {"date": "2010-01-18", "close": 1.91734764, "volume": 487883.0}, {"date": "2010-01-19", "close": 1.90785582, "volume": 174747.0}, {"date": "2010-01-20", "close": 1.9458231, "volume": 285686.0}, {"date": "2010-01-21", "close": 1.93633128, "volume": 238049.0}, {"date": "2010-01-22", "close": 1.88412627, "volume": 484978.0}, {"date": "2010-01-25", "close": 1.93633128, "volume": 256997.0}, {"date": "2010-01-27", "close": 1.88412627, "volume": 242689.0}, {"date": "2010-01-28", "close": 1.84141308, "volume": 381660.0}, {"date": "2010-01-29", "close": 1.78920807, "volume": 651990.0}, {"date": "2010-02-01", "close": 1.59462576, "volume": 1318020.0}, {"date": "2010-02-02", "close": 1.6610685, "volume": 768315.0}, {"date": "2010-02-03", "close": 1.77497034, "volume": 373078.0}, {"date": "2010-02-04", "close": 1.7085276, "volume": 374695.0}, {"date": "2010-02-05", "close": 1.63259304, "volume": 547939.0}, {"date": "2010-02-08", "close": 1.60411758, "volume": 405094.0}, {"date": "2010-02-09", "close": 1.62310122, "volume": 348327.0}, {"date": "2010-02-10", "close": 1.6136094, "volume": 230112.0}, {"date": "2010-02-11", "close": 1.68005214, "volume": 146038.0}, {"date": "2010-02-12", "close": 1.7559867, "volume": 516365.0}, {"date": "2010-02-15", "close": 1.72751124, "volume": 247620.0}, {"date": "2010-02-16", "close": 1.78446216, "volume": 380494.0}, {"date": "2010-02-17", "close": 1.8509049, "volume": 527360.0}, {"date": "2010-02-18", "close": 1.86039672, "volume": 439563.0}, {"date": "2010-02-19", "close": 1.86039672, "volume": 127429.0}, {"date": "2010-02-22", "close": 1.898364, "volume": 683503.0}, {"date": "2010-02-23", "close": 1.91734764, "volume": 294928.0}, {"date": "2010-02-24", "close": 1.93633128, "volume": 148358.0}, {"date": "2010-02-25", "close": 1.91734764, "volume": 241629.0}, {"date": "2010-02-26", "close": 1.898364, "volume": 344343.0}, {"date": "2010-03-01", "close": 1.898364, "volume": 332037.0}, {"date": "2010-03-02", "close": 1.91734764, "volume": 344393.0}, {"date": "2010-03-03", "close": 1.91734764, "volume": 323029.0}, {"date": "2010-03-04", "close": 1.89361809, "volume": 377430.0}, {"date": "2010-03-05", "close": 1.91734764, "volume": 290023.0}, {"date": "2010-03-08", "close": 1.91734764, "volume": 175193.0}, {"date": "2010-03-09", "close": 1.9932822, "volume": 332173.0}, {"date": "2010-03-10", "close": 2.01226584, "volume": 185353.0}, {"date": "2010-03-11", "close": 2.01226584, "volume": 293782.0}, {"date": "2010-03-12", "close": 2.0882004, "volume": 543089.0}, {"date": "2010-03-15", "close": 2.05972494, "volume": 449799.0}, {"date": "2010-03-16", "close": 2.0407413, "volume": 369087.0}, {"date": "2010-03-17", "close": 2.05972494, "volume": 260934.0}, {"date": "2010-03-18", "close": 2.05023312, "volume": 459519.0}, {"date": "2010-03-19", "close": 2.15464314, "volume": 1675273.0}, {"date": "2010-03-29", "close": 2.01226584, "volume": 1462259.0}, {"date": "2010-03-30", "close": 2.0407413, "volume": 655068.0}, {"date": "2010-03-31", "close": 2.015472, "volume": 582328.0}, {"date": "2010-04-01", "close": 2.063232, "volume": 617749.0}, {"date": "2010-04-06", "close": 2.168304, "volume": 637714.0}, {"date": "2010-04-07", "close": 2.168304, "volume": 646575.0}, {"date": "2010-04-08", "close": 2.177856, "volume": 288692.0}, {"date": "2010-04-09", "close": 2.19696, "volume": 516913.0}, {"date": "2010-04-12", "close": 2.168304, "volume": 330349.0}, {"date": "2010-04-13", "close": 2.158752, "volume": 608209.0}, {"date": "2010-04-14", "close": 2.177856, "volume": 680811.0}, {"date": "2010-04-15", "close": 2.110992, "volume": 399860.0}, {"date": "2010-04-16", "close": 2.063232, "volume": 381280.0}, {"date": "2010-04-19", "close": 2.091888, "volume": 401219.0}, {"date": "2010-04-20", "close": 2.044128, "volume": 350787.0}, {"date": "2010-04-21", "close": 2.00592, "volume": 809573.0}, {"date": "2010-04-22", "close": 1.977264, "volume": 483096.0}, {"date": "2010-04-23", "close": 1.939056, "volume": 638142.0}, {"date": "2010-04-27", "close": 1.919952, "volume": 740726.0}, {"date": "2010-04-28", "close": 1.9104, "volume": 483774.0}, {"date": "2010-04-29", "close": 1.939056, "volume": 921702.0}, {"date": "2010-04-30", "close": 1.977264, "volume": 655392.0}, {"date": "2010-05-03", "close": 1.986816, "volume": 622445.0}, {"date": "2010-05-04", "close": 1.948608, "volume": 857616.0}, {"date": "2010-05-05", "close": 1.9104, "volume": 792416.0}, {"date": "2010-05-06", "close": 1.896072, "volume": 539010.0}, {"date": "2010-05-07", "close": 1.786224, "volume": 1122966.0}, {"date": "2010-05-10", "close": 1.867416, "volume": 645824.0}, {"date": "2010-05-11", "close": 1.86264, "volume": 437893.0}, {"date": "2010-05-12", "close": 1.843536, "volume": 392852.0}, {"date": "2010-05-13", "close": 1.843536, "volume": 208508.0}, {"date": "2010-05-14", "close": 1.824432, "volume": 158279.0}, {"date": "2010-05-17", "close": 1.705032, "volume": 738110.0}, {"date": "2010-05-18", "close": 1.709808, "volume": 321161.0}, {"date": "2010-05-19", "close": 1.619064, "volume": 498684.0}, {"date": "2010-05-20", "close": 1.590408, "volume": 946278.0}, {"date": "2010-05-21", "close": 1.547424, "volume": 2142480.0}, {"date": "2010-05-24", "close": 1.676376, "volume": 552191.0}, {"date": "2010-05-25", "close": 1.556976, "volume": 932688.0}, {"date": "2010-05-26", "close": 1.781448, "volume": 2538395.0}, {"date": "2010-05-27", "close": 1.69548, "volume": 1761598.0}, {"date": "2010-05-28", "close": 1.786224, "volume": 489422.0}, {"date": "2010-05-31", "close": 1.757568, "volume": 388256.0}, {"date": "2010-06-01", "close": 1.738464, "volume": 233807.0}, {"date": "2010-06-02", "close": 1.728912, "volume": 775932.0}, {"date": "2010-06-03", "close": 1.81488, "volume": 658443.0}, {"date": "2010-06-04", "close": 1.724136, "volume": 683626.0}, {"date": "2010-06-07", "close": 1.690704, "volume": 126139.0}, {"date": "2010-06-08", "close": 1.700256, "volume": 314523.0}, {"date": "2010-06-09", "close": 1.642944, "volume": 141766.0}, {"date": "2010-06-10", "close": 1.62384, "volume": 358142.0}, {"date": "2010-06-11", "close": 1.642944, "volume": 239360.0}, {"date": "2010-06-15", "close": 1.62384, "volume": 334954.0}, {"date": "2010-06-16", "close": 1.657272, "volume": 124332.0}, {"date": "2010-06-17", "close": 1.64772, "volume": 165576.0}, {"date": "2010-06-18", "close": 1.738464, "volume": 2223298.0}, {"date": "2010-06-21", "close": 1.733688, "volume": 142122.0}, {"date": "2010-06-22", "close": 1.762344, "volume": 126876.0}, {"date": "2010-06-23", "close": 1.724136, "volume": 279997.0}, {"date": "2010-06-24", "close": 1.6716, "volume": 127386.0}, {"date": "2010-06-25", "close": 1.62384, "volume": 406548.0}, {"date": "2010-06-28", "close": 1.57608, "volume": 391866.0}, {"date": "2010-06-29", "close": 1.566528, "volume": 628420.0}, {"date": "2010-06-30", "close": 1.57608, "volume": 252984.0}, {"date": "2010-07-01", "close": 1.533096, "volume": 142717.0}, {"date": "2010-07-02", "close": 1.585632, "volume": 164844.0}, {"date": "2010-07-05", "close": 1.566528, "volume": 113237.0}, {"date": "2010-07-06", "close": 1.5522, "volume": 328273.0}, {"date": "2010-07-07", "close": 1.518768, "volume": 479706.0}, {"date": "2010-07-08", "close": 1.566528, "volume": 209289.0}, {"date": "2010-07-09", "close": 1.556976, "volume": 199201.0}, {"date": "2010-07-12", "close": 1.580856, "volume": 238942.0}, {"date": "2010-07-13", "close": 1.585632, "volume": 121516.0}, {"date": "2010-07-14", "close": 1.62384, "volume": 568302.0}, {"date": "2010-07-15", "close": 1.561752, "volume": 2633474.0}, {"date": "2010-07-16", "close": 1.533096, "volume": 1030649.0}, {"date": "2010-07-19", "close": 1.547424, "volume": 709508.0}, {"date": "2010-07-20", "close": 1.571304, "volume": 541356.0}, {"date": "2010-07-21", "close": 1.556976, "volume": 505775.0}, {"date": "2010-07-22", "close": 1.556976, "volume": 219175.0}, {"date": "2010-07-23", "close": 1.580856, "volume": 1097646.0}, {"date": "2010-07-26", "close": 1.590408, "volume": 649544.0}, {"date": "2010-07-27", "close": 1.57608, "volume": 488435.0}, {"date": "2010-07-28", "close": 1.604736, "volume": 453791.0}, {"date": "2010-07-29", "close": 1.585632, "volume": 379940.0}, {"date": "2010-07-30", "close": 1.59996, "volume": 261699.0}, {"date": "2010-08-02", "close": 1.666824, "volume": 630399.0}, {"date": "2010-08-03", "close": 1.748016, "volume": 1246093.0}, {"date": "2010-08-04", "close": 1.700256, "volume": 334405.0}, {"date": "2010-08-05", "close": 1.738464, "volume": 315451.0}, {"date": "2010-08-06", "close": 1.714584, "volume": 206933.0}, {"date": "2010-08-09", "close": 1.700256, "volume": 169377.0}, {"date": "2010-08-10", "close": 1.709808, "volume": 305610.0}, {"date": "2010-08-11", "close": 1.662048, "volume": 158589.0}, {"date": "2010-08-12", "close": 1.633392, "volume": 199888.0}, {"date": "2010-08-13", "close": 1.6716, "volume": 460532.0}, {"date": "2010-08-16", "close": 1.657272, "volume": 163430.0}, {"date": "2010-08-17", "close": 1.652496, "volume": 194636.0}, {"date": "2010-08-18", "close": 1.681152, "volume": 529486.0}, {"date": "2010-08-19", "close": 1.6716, "volume": 275741.0}, {"date": "2010-08-20", "close": 1.652496, "volume": 219159.0}, {"date": "2010-08-23", "close": 1.662048, "volume": 376619.0}, {"date": "2010-08-24", "close": 1.738464, "volume": 1080020.0}, {"date": "2010-08-25", "close": 1.709808, "volume": 571062.0}, {"date": "2010-08-26", "close": 1.676376, "volume": 548622.0}, {"date": "2010-08-27", "close": 1.733688, "volume": 255507.0}, {"date": "2010-08-30", "close": 1.724136, "volume": 380112.0}, {"date": "2010-08-31", "close": 1.71936, "volume": 564478.0}, {"date": "2010-09-01", "close": 1.81488, "volume": 852568.0}, {"date": "2010-09-02", "close": 1.881744, "volume": 653591.0}, {"date": "2010-09-03", "close": 1.81488, "volume": 575733.0}, {"date": "2010-09-06", "close": 1.919952, "volume": 845216.0}, {"date": "2010-09-07", "close": 1.853088, "volume": 424150.0}, {"date": "2010-09-08", "close": 1.891296, "volume": 241483.0}, {"date": "2010-09-09", "close": 1.881744, "volume": 126620.0}, {"date": "2010-09-10", "close": 1.9104, "volume": 268134.0}, {"date": "2010-09-13", "close": 1.929504, "volume": 826766.0}, {"date": "2010-09-14", "close": 1.919952, "volume": 627879.0}, {"date": "2010-09-15", "close": 1.95816, "volume": 588037.0}, {"date": "2010-09-16", "close": 1.95816, "volume": 582626.0}, {"date": "2010-09-17", "close": 1.939056, "volume": 594015.0}, {"date": "2010-09-20", "close": 1.95816, "volume": 336883.0}, {"date": "2010-09-21", "close": 1.986816, "volume": 901514.0}, {"date": "2010-09-22", "close": 2.025024, "volume": 613919.0}, {"date": "2010-09-23", "close": 2.05368, "volume": 754038.0}, {"date": "2010-09-24", "close": 2.082336, "volume": 826969.0}, {"date": "2010-09-27", "close": 2.130096, "volume": 882817.0}, {"date": "2010-09-28", "close": 2.072784, "volume": 214451.0}, {"date": "2010-09-29", "close": 2.044128, "volume": 704534.0}, {"date": "2010-09-30", "close": 2.05368, "volume": 807748.0}, {"date": "2010-10-01", "close": 2.063232, "volume": 416519.0}, {"date": "2010-10-04", "close": 2.05368, "volume": 354266.0}, {"date": "2010-10-05", "close": 2.05368, "volume": 571098.0}, {"date": "2010-10-06", "close": 2.082336, "volume": 759751.0}, {"date": "2010-10-07", "close": 2.110992, "volume": 663983.0}, {"date": "2010-10-08", "close": 2.120544, "volume": 641970.0}, {"date": "2010-10-11", "close": 2.120544, "volume": 975910.0}, {"date": "2010-10-12", "close": 2.120544, "volume": 617839.0}, {"date": "2010-10-13", "close": 2.158752, "volume": 609235.0}, {"date": "2010-10-14", "close": 2.091888, "volume": 632689.0}, {"date": "2010-10-15", "close": 2.120544, "volume": 1162498.0}, {"date": "2010-10-18", "close": 2.130096, "volume": 751813.0}, {"date": "2010-10-19", "close": 2.1492, "volume": 711732.0}, {"date": "2010-10-20", "close": 2.177856, "volume": 926778.0}, {"date": "2010-10-21", "close": 2.254272, "volume": 1315474.0}, {"date": "2010-10-22", "close": 2.273376, "volume": 730774.0}, {"date": "2010-10-25", "close": 2.302032, "volume": 763467.0}, {"date": "2010-10-26", "close": 2.29248, "volume": 358764.0}, {"date": "2010-10-27", "close": 2.254272, "volume": 564829.0}, {"date": "2010-10-28", "close": 2.302032, "volume": 553585.0}, {"date": "2010-10-29", "close": 2.282928, "volume": 331148.0}, {"date": "2010-11-01", "close": 2.359344, "volume": 556326.0}, {"date": "2010-11-02", "close": 2.359344, "volume": 203674.0}, {"date": "2010-11-03", "close": 2.302032, "volume": 204775.0}, {"date": "2010-11-04", "close": 2.349792, "volume": 447545.0}, {"date": "2010-11-05", "close": 2.368896, "volume": 927516.0}, {"date": "2010-11-08", "close": 2.397552, "volume": 745778.0}, {"date": "2010-11-09", "close": 2.397552, "volume": 225869.0}, {"date": "2010-11-10", "close": 2.388, "volume": 677634.0}, {"date": "2010-11-11", "close": 2.407104, "volume": 412526.0}, {"date": "2010-11-12", "close": 2.464416, "volume": 430001.0}, {"date": "2010-11-15", "close": 2.426208, "volume": 372214.0}, {"date": "2010-11-16", "close": 2.349792, "volume": 520282.0}, {"date": "2010-11-17", "close": 2.321136, "volume": 753485.0}, {"date": "2010-11-18", "close": 2.34024, "volume": 291101.0}, {"date": "2010-11-19", "close": 2.397552, "volume": 307345.0}, {"date": "2010-11-22", "close": 2.397552, "volume": 256772.0}, {"date": "2010-11-23", "close": 2.330688, "volume": 245456.0}, {"date": "2010-11-24", "close": 2.330688, "volume": 507719.0}, {"date": "2010-11-25", "close": 2.368896, "volume": 138022.0}, {"date": "2010-11-26", "close": 2.397552, "volume": 525715.0}, {"date": "2010-11-29", "close": 2.426208, "volume": 545634.0}, {"date": "2010-11-30", "close": 2.43576, "volume": 663362.0}, {"date": "2010-12-01", "close": 2.43576, "volume": 554937.0}, {"date": "2010-12-02", "close": 2.540832, "volume": 779036.0}, {"date": "2010-12-03", "close": 2.636352, "volume": 1064933.0}, {"date": "2010-12-06", "close": 2.703216, "volume": 885515.0}, {"date": "2010-12-07", "close": 2.750976, "volume": 1191803.0}, {"date": "2010-12-08", "close": 2.712768, "volume": 824619.0}, {"date": "2010-12-09", "close": 2.72232, "volume": 445172.0}, {"date": "2010-12-10", "close": 2.67456, "volume": 1048870.0}, {"date": "2010-12-13", "close": 2.72232, "volume": 482748.0}, {"date": "2010-12-14", "close": 2.779632, "volume": 1013509.0}, {"date": "2010-12-15", "close": 2.81784, "volume": 2368307.0}, {"date": "2010-12-16", "close": 2.81784, "volume": 2151678.0}, {"date": "2010-12-17", "close": 2.741424, "volume": 7289729.0}, {"date": "2010-12-20", "close": 2.72232, "volume": 702686.0}, {"date": "2010-12-21", "close": 2.750976, "volume": 467348.0}, {"date": "2010-12-22", "close": 2.779632, "volume": 376441.0}, {"date": "2010-12-23", "close": 2.846496, "volume": 420308.0}, {"date": "2010-12-24", "close": 2.8656, "volume": 829132.0}, {"date": "2010-12-29", "close": 2.903808, "volume": 977076.0}, {"date": "2010-12-30", "close": 2.96112, "volume": 673779.0}, {"date": "2010-12-31", "close": 2.96112, "volume": 231356.0}, {"date": "2011-01-04", "close": 3.047088, "volume": 1452590.0}, {"date": "2011-01-05", "close": 3.047088, "volume": 1158135.0}, {"date": "2011-01-06", "close": 3.047088, "volume": 1465532.0}, {"date": "2011-01-07", "close": 3.047088, "volume": 1086787.0}, {"date": "2011-01-10", "close": 2.980224, "volume": 450229.0}, {"date": "2011-01-11", "close": 2.96112, "volume": 510119.0}, {"date": "2011-01-12", "close": 2.989776, "volume": 970892.0}, {"date": "2011-01-13", "close": 3.018432, "volume": 764716.0}, {"date": "2011-01-14", "close": 2.989776, "volume": 388321.0}, {"date": "2011-01-17", "close": 3.027984, "volume": 681009.0}, {"date": "2011-01-18", "close": 3.018432, "volume": 664530.0}, {"date": "2011-01-19", "close": 3.018432, "volume": 429304.0}, {"date": "2011-01-20", "close": 2.942016, "volume": 483743.0}, {"date": "2011-01-21", "close": 2.81784, "volume": 2141788.0}, {"date": "2011-01-24", "close": 2.856048, "volume": 602535.0}, {"date": "2011-01-25", "close": 2.942016, "volume": 602146.0}, {"date": "2011-01-27", "close": 2.951568, "volume": 1317615.0}, {"date": "2011-01-28", "close": 2.846496, "volume": 618680.0}, {"date": "2011-01-31", "close": 2.779632, "volume": 542205.0}, {"date": "2011-02-01", "close": 2.808288, "volume": 736941.0}, {"date": "2011-02-02", "close": 2.903808, "volume": 685494.0}, {"date": "2011-02-03", "close": 2.91336, "volume": 237129.0}, {"date": "2011-02-04", "close": 2.96112, "volume": 1473750.0}, {"date": "2011-02-07", "close": 3.047088, "volume": 498577.0}, {"date": "2011-02-08", "close": 3.15216, "volume": 1558712.0}, {"date": "2011-02-09", "close": 3.285888, "volume": 2466211.0}, {"date": "2011-02-10", "close": 3.257232, "volume": 1240526.0}, {"date": "2011-02-11", "close": 3.285888, "volume": 887593.0}, {"date": "2011-02-14", "close": 3.324096, "volume": 1468189.0}, {"date": "2011-02-15", "close": 3.314544, "volume": 1911961.0}, {"date": "2011-02-16", "close": 3.324096, "volume": 1087348.0}, {"date": "2011-02-17", "close": 3.333648, "volume": 775170.0}, {"date": "2011-02-18", "close": 3.429168, "volume": 1967135.0}, {"date": "2011-02-21", "close": 3.381408, "volume": 732934.0}, {"date": "2011-02-22", "close": 3.352752, "volume": 875874.0}, {"date": "2011-02-23", "close": 3.24768, "volume": 873636.0}, {"date": "2011-02-24", "close": 3.161712, "volume": 619680.0}, {"date": "2011-02-25", "close": 3.381408, "volume": 2077897.0}, {"date": "2011-02-28", "close": 3.362304, "volume": 764765.0}, {"date": "2011-03-01", "close": 3.457824, "volume": 1898108.0}, {"date": "2011-03-02", "close": 3.419616, "volume": 1066042.0}, {"date": "2011-03-03", "close": 3.524688, "volume": 2028565.0}, {"date": "2011-03-04", "close": 3.53424, "volume": 971900.0}, {"date": "2011-03-07", "close": 3.410064, "volume": 1084620.0}, {"date": "2011-03-08", "close": 3.381408, "volume": 557588.0}, {"date": "2011-03-09", "close": 3.324096, "volume": 761228.0}, {"date": "2011-03-10", "close": 3.266784, "volume": 1464786.0}, {"date": "2011-03-11", "close": 3.094848, "volume": 1266897.0}, {"date": "2011-03-14", "close": 3.075744, "volume": 1011346.0}, {"date": "2011-03-15", "close": 2.942016, "volume": 1240258.0}, {"date": "2011-03-16", "close": 3.142608, "volume": 1966246.0}, {"date": "2011-03-17", "close": 3.066192, "volume": 2077899.0}, {"date": "2011-03-18", "close": 3.29544, "volume": 806981.0}, {"date": "2011-03-21", "close": 3.266784, "volume": 767481.0}, {"date": "2011-03-22", "close": 3.362304, "volume": 1312672.0}, {"date": "2011-03-23", "close": 3.400512, "volume": 1024874.0}, {"date": "2011-03-24", "close": 3.43872, "volume": 1194018.0}, {"date": "2011-03-25", "close": 3.591552, "volume": 1199742.0}, {"date": "2011-03-28", "close": 3.601104, "volume": 931273.0}, {"date": "2011-03-29", "close": 3.610656, "volume": 936355.0}, {"date": "2011-03-30", "close": 3.658416, "volume": 843230.0}, {"date": "2011-03-31", "close": 3.62976, "volume": 1088595.0}, {"date": "2011-04-01", "close": 3.667968, "volume": 1209337.0}, {"date": "2011-04-04", "close": 3.72528, "volume": 1080426.0}, {"date": "2011-04-05", "close": 3.67752, "volume": 928106.0}, {"date": "2011-04-08", "close": 3.496032, "volume": 5593880.0}, {"date": "2011-04-11", "close": 3.515136, "volume": 1035012.0}, {"date": "2011-04-12", "close": 3.448272, "volume": 2185724.0}, {"date": "2011-04-13", "close": 3.448272, "volume": 1795824.0}, {"date": "2011-04-14", "close": 3.43872, "volume": 1071071.0}, {"date": "2011-04-15", "close": 3.43872, "volume": 1437735.0}, {"date": "2011-04-18", "close": 3.448272, "volume": 1382652.0}, {"date": "2011-04-19", "close": 3.3432, "volume": 2629305.0}, {"date": "2011-04-20", "close": 3.429168, "volume": 1342389.0}, {"date": "2011-04-21", "close": 3.496032, "volume": 870560.0}, {"date": "2011-04-27", "close": 3.362304, "volume": 1328644.0}, {"date": "2011-04-28", "close": 3.314544, "volume": 1539162.0}, {"date": "2011-04-29", "close": 3.209472, "volume": 2757387.0}, {"date": "2011-05-02", "close": 3.15216, "volume": 3233728.0}, {"date": "2011-05-03", "close": 3.161712, "volume": 1530375.0}, {"date": "2011-05-04", "close": 3.142608, "volume": 1760489.0}, {"date": "2011-05-05", "close": 3.15216, "volume": 2532238.0}, {"date": "2011-05-06", "close": 3.123504, "volume": 1225752.0}, {"date": "2011-05-09", "close": 3.219024, "volume": 1056266.0}, {"date": "2011-05-10", "close": 3.171264, "volume": 820858.0}, {"date": "2011-05-11", "close": 3.29544, "volume": 1305270.0}, {"date": "2011-05-12", "close": 3.219024, "volume": 944158.0}, {"date": "2011-05-13", "close": 3.133056, "volume": 1513790.0}, {"date": "2011-05-16", "close": 3.094848, "volume": 1038871.0}, {"date": "2011-05-17", "close": 3.123504, "volume": 771255.0}, {"date": "2011-05-18", "close": 3.15216, "volume": 671343.0}, {"date": "2011-05-19", "close": 3.257232, "volume": 968373.0}, {"date": "2011-05-20", "close": 3.19992, "volume": 616932.0}, {"date": "2011-05-23", "close": 3.171264, "volume": 657865.0}, {"date": "2011-05-24", "close": 3.15216, "volume": 1064018.0}, {"date": "2011-05-25", "close": 3.113952, "volume": 781912.0}, {"date": "2011-05-26", "close": 3.180816, "volume": 537370.0}, {"date": "2011-05-27", "close": 3.24768, "volume": 436296.0}, {"date": "2011-05-30", "close": 3.257232, "volume": 417854.0}, {"date": "2011-05-31", "close": 3.333648, "volume": 1481412.0}, {"date": "2011-06-01", "close": 3.304992, "volume": 610467.0}, {"date": "2011-06-02", "close": 3.171264, "volume": 636728.0}, {"date": "2011-06-03", "close": 3.219024, "volume": 1034603.0}, {"date": "2011-06-06", "close": 3.1044, "volume": 485083.0}, {"date": "2011-06-07", "close": 3.037536, "volume": 915708.0}, {"date": "2011-06-08", "close": 3.047088, "volume": 1211412.0}, {"date": "2011-06-09", "close": 3.05664, "volume": 3739032.0}, {"date": "2011-06-10", "close": 3.05664, "volume": 1088885.0}, {"date": "2011-06-14", "close": 3.075744, "volume": 831193.0}, {"date": "2011-06-15", "close": 3.171264, "volume": 2609517.0}, {"date": "2011-06-16", "close": 3.1044, "volume": 2759641.0}, {"date": "2011-06-17", "close": 3.075744, "volume": 3168290.0}, {"date": "2011-06-20", "close": 3.047088, "volume": 2201146.0}, {"date": "2011-06-21", "close": 3.05664, "volume": 1677736.0}, {"date": "2011-06-22", "close": 3.113952, "volume": 2822908.0}, {"date": "2011-06-23", "close": 3.05664, "volume": 2458964.0}, {"date": "2011-06-24", "close": 3.228576, "volume": 2251307.0}, {"date": "2011-06-27", "close": 3.1044, "volume": 781437.0}, {"date": "2011-06-28", "close": 3.1044, "volume": 1387262.0}, {"date": "2011-06-29", "close": 3.094848, "volume": 1562336.0}, {"date": "2011-06-30", "close": 3.161712, "volume": 2424330.0}, {"date": "2011-07-01", "close": 3.171264, "volume": 1226111.0}, {"date": "2011-07-04", "close": 3.171264, "volume": 592785.0}, {"date": "2011-07-05", "close": 3.171264, "volume": 825857.0}, {"date": "2011-07-06", "close": 3.161712, "volume": 1182778.0}, {"date": "2011-07-07", "close": 3.15216, "volume": 447733.0}, {"date": "2011-07-08", "close": 3.171264, "volume": 1382077.0}, {"date": "2011-07-11", "close": 3.075744, "volume": 1151097.0}, {"date": "2011-07-12", "close": 3.05664, "volume": 1420915.0}, {"date": "2011-07-13", "close": 3.123504, "volume": 1261480.0}, {"date": "2011-07-14", "close": 3.180816, "volume": 1310206.0}, {"date": "2011-07-15", "close": 3.171264, "volume": 1020699.0}, {"date": "2011-07-18", "close": 3.161712, "volume": 1295297.0}, {"date": "2011-07-19", "close": 3.142608, "volume": 921293.0}, {"date": "2011-07-20", "close": 3.05664, "volume": 1505666.0}, {"date": "2011-07-21", "close": 2.989776, "volume": 2589331.0}, {"date": "2011-07-22", "close": 3.027984, "volume": 1178041.0}, {"date": "2011-07-25", "close": 3.00888, "volume": 906094.0}, {"date": "2011-07-26", "close": 3.266784, "volume": 3155487.0}, {"date": "2011-07-27", "close": 3.19992, "volume": 1969781.0}, {"date": "2011-07-28", "close": 3.133056, "volume": 1109645.0}, {"date": "2011-07-29", "close": 3.113952, "volume": 926148.0}, {"date": "2011-08-01", "close": 3.209472, "volume": 868295.0}, {"date": "2011-08-02", "close": 3.161712, "volume": 1366625.0}, {"date": "2011-08-03", "close": 3.094848, "volume": 799994.0}, {"date": "2011-08-04", "close": 3.018432, "volume": 945507.0}, {"date": "2011-08-05", "close": 2.856048, "volume": 2194774.0}, {"date": "2011-08-08", "close": 2.741424, "volume": 2460548.0}, {"date": "2011-08-09", "close": 2.72232, "volume": 2331279.0}, {"date": "2011-08-10", "close": 2.827392, "volume": 2154685.0}, {"date": "2011-08-11", "close": 2.808288, "volume": 939787.0}, {"date": "2011-08-12", "close": 2.750976, "volume": 946861.0}, {"date": "2011-08-15", "close": 2.91336, "volume": 879581.0}, {"date": "2011-08-16", "close": 2.856048, "volume": 1165497.0}, {"date": "2011-08-17", "close": 2.951568, "volume": 687932.0}, {"date": "2011-08-18", "close": 2.932464, "volume": 1117185.0}, {"date": "2011-08-19", "close": 2.81784, "volume": 1496392.0}, {"date": "2011-08-22", "close": 2.760528, "volume": 522151.0}, {"date": "2011-08-23", "close": 2.836944, "volume": 781748.0}, {"date": "2011-08-24", "close": 2.884704, "volume": 656047.0}, {"date": "2011-08-25", "close": 2.942016, "volume": 592786.0}, {"date": "2011-08-26", "close": 3.047088, "volume": 1353281.0}, {"date": "2011-08-29", "close": 3.161712, "volume": 971723.0}, {"date": "2011-08-30", "close": 3.209472, "volume": 1471781.0}, {"date": "2011-08-31", "close": 3.29544, "volume": 1850051.0}, {"date": "2011-09-01", "close": 3.238128, "volume": 19261251.0}, {"date": "2011-09-02", "close": 3.190368, "volume": 1022419.0}, {"date": "2011-09-05", "close": 3.142608, "volume": 1138916.0}, {"date": "2011-09-06", "close": 3.1044, "volume": 1121457.0}, {"date": "2011-09-07", "close": 3.190368, "volume": 2371201.0}, {"date": "2011-09-08", "close": 3.19992, "volume": 1702729.0}, {"date": "2011-09-09", "close": 3.190368, "volume": 1384865.0}, {"date": "2011-09-12", "close": 3.075744, "volume": 837933.0}, {"date": "2011-09-13", "close": 3.037536, "volume": 1207686.0}, {"date": "2011-09-14", "close": 2.970672, "volume": 1410394.0}, {"date": "2011-09-15", "close": 3.00888, "volume": 1414540.0}, {"date": "2011-09-16", "close": 3.047088, "volume": 1527954.0}, {"date": "2011-09-19", "close": 2.980224, "volume": 1020633.0}, {"date": "2011-09-20", "close": 2.875152, "volume": 4393692.0}, {"date": "2011-09-21", "close": 2.91336, "volume": 1548332.0}, {"date": "2011-09-22", "close": 2.827392, "volume": 1272465.0}, {"date": "2011-09-23", "close": 2.67456, "volume": 1124684.0}, {"date": "2011-09-26", "close": 2.598144, "volume": 1815329.0}, {"date": "2011-09-27", "close": 2.636352, "volume": 1588176.0}, {"date": "2011-09-28", "close": 2.645904, "volume": 917334.0}, {"date": "2011-09-29", "close": 2.607696, "volume": 918362.0}, {"date": "2011-09-30", "close": 2.588592, "volume": 1141047.0}, {"date": "2011-10-03", "close": 2.502624, "volume": 794529.0}, {"date": "2011-10-04", "close": 2.53128, "volume": 723559.0}, {"date": "2011-10-05", "close": 2.569488, "volume": 1614157.0}, {"date": "2011-10-06", "close": 2.72232, "volume": 811449.0}, {"date": "2011-10-07", "close": 2.884704, "volume": 1574641.0}, {"date": "2011-10-10", "close": 2.922912, "volume": 440948.0}, {"date": "2011-10-11", "close": 3.05664, "volume": 899418.0}, {"date": "2011-10-12", "close": 3.037536, "volume": 1334414.0}, {"date": "2011-10-13", "close": 2.894256, "volume": 1430466.0}, {"date": "2011-10-14", "close": 2.827392, "volume": 872193.0}, {"date": "2011-10-17", "close": 2.894256, "volume": 960765.0}, {"date": "2011-10-18", "close": 2.760528, "volume": 498637.0}, {"date": "2011-10-19", "close": 2.750976, "volume": 793120.0}, {"date": "2011-10-20", "close": 2.684112, "volume": 942545.0}, {"date": "2011-10-21", "close": 2.684112, "volume": 331097.0}, {"date": "2011-10-24", "close": 2.856048, "volume": 763648.0}, {"date": "2011-10-25", "close": 2.846496, "volume": 633745.0}, {"date": "2011-10-26", "close": 2.827392, "volume": 840214.0}, {"date": "2011-10-27", "close": 2.980224, "volume": 749164.0}, {"date": "2011-10-28", "close": 2.970672, "volume": 722492.0}, {"date": "2011-10-31", "close": 2.798736, "volume": 787733.0}, {"date": "2011-11-01", "close": 2.77008, "volume": 555244.0}, {"date": "2011-11-02", "close": 2.712768, "volume": 753544.0}, {"date": "2011-11-03", "close": 2.636352, "volume": 1253786.0}, {"date": "2011-11-04", "close": 2.760528, "volume": 1342713.0}, {"date": "2011-11-07", "close": 2.760528, "volume": 666815.0}, {"date": "2011-11-08", "close": 2.856048, "volume": 1017236.0}, {"date": "2011-11-09", "close": 2.922912, "volume": 644661.0}, {"date": "2011-11-10", "close": 2.77008, "volume": 1118213.0}, {"date": "2011-11-11", "close": 2.789184, "volume": 649661.0}, {"date": "2011-11-14", "close": 2.789184, "volume": 807904.0}, {"date": "2011-11-15", "close": 2.81784, "volume": 1016647.0}, {"date": "2011-11-16", "close": 2.731872, "volume": 573934.0}, {"date": "2011-11-17", "close": 2.750976, "volume": 909169.0}, {"date": "2011-11-18", "close": 2.77008, "volume": 974856.0}, {"date": "2011-11-21", "close": 2.789184, "volume": 661431.0}, {"date": "2011-11-22", "close": 2.77008, "volume": 840589.0}, {"date": "2011-11-23", "close": 2.846496, "volume": 1398838.0}, {"date": "2011-11-24", "close": 2.789184, "volume": 1699908.0}, {"date": "2011-11-25", "close": 2.808288, "volume": 436400.0}, {"date": "2011-11-28", "close": 2.81784, "volume": 371208.0}, {"date": "2011-11-29", "close": 2.779632, "volume": 443299.0}, {"date": "2011-11-30", "close": 2.760528, "volume": 789024.0}, {"date": "2011-12-01", "close": 2.894256, "volume": 1303078.0}, {"date": "2011-12-02", "close": 2.96112, "volume": 793556.0}, {"date": "2011-12-05", "close": 2.970672, "volume": 1076483.0}, {"date": "2011-12-06", "close": 2.836944, "volume": 745583.0}, {"date": "2011-12-07", "close": 2.856048, "volume": 940943.0}, {"date": "2011-12-08", "close": 2.836944, "volume": 917401.0}, {"date": "2011-12-09", "close": 2.77008, "volume": 760640.0}, {"date": "2011-12-12", "close": 2.875152, "volume": 2028705.0}, {"date": "2011-12-13", "close": 2.798736, "volume": 909945.0}, {"date": "2011-12-14", "close": 2.846496, "volume": 919583.0}, {"date": "2011-12-15", "close": 2.798736, "volume": 1509485.0}, {"date": "2011-12-16", "close": 2.836944, "volume": 804493.0}, {"date": "2011-12-19", "close": 2.684112, "volume": 862101.0}, {"date": "2011-12-20", "close": 2.693664, "volume": 616421.0}, {"date": "2011-12-21", "close": 2.856048, "volume": 895532.0}, {"date": "2011-12-22", "close": 2.836944, "volume": 878072.0}, {"date": "2011-12-23", "close": 2.875152, "volume": 334119.0}, {"date": "2011-12-28", "close": 2.81784, "volume": 218068.0}, {"date": "2011-12-29", "close": 2.798736, "volume": 184140.0}, {"date": "2011-12-30", "close": 2.8656, "volume": 352677.0}, {"date": "2012-01-03", "close": 2.922912, "volume": 826893.0}, {"date": "2012-01-04", "close": 2.922912, "volume": 1188361.0}, {"date": "2012-01-05", "close": 2.980224, "volume": 545237.0}, {"date": "2012-01-06", "close": 2.932464, "volume": 313609.0}, {"date": "2012-01-09", "close": 2.980224, "volume": 616135.0}, {"date": "2012-01-10", "close": 3.027984, "volume": 1199110.0}, {"date": "2012-01-11", "close": 3.066192, "volume": 562810.0}, {"date": "2012-01-12", "close": 3.018432, "volume": 979870.0}, {"date": "2012-01-13", "close": 3.085296, "volume": 473420.0}, {"date": "2012-01-16", "close": 3.05664, "volume": 391899.0}, {"date": "2012-01-17", "close": 3.123504, "volume": 595054.0}, {"date": "2012-01-18", "close": 3.171264, "volume": 1035082.0}, {"date": "2012-01-19", "close": 3.133056, "volume": 608803.0}, {"date": "2012-01-20", "close": 3.219024, "volume": 878234.0}, {"date": "2012-01-23", "close": 3.228576, "volume": 732602.0}, {"date": "2012-01-24", "close": 3.276336, "volume": 1029465.0}, {"date": "2012-01-25", "close": 3.3432, "volume": 1444059.0}, {"date": "2012-01-27", "close": 3.448272, "volume": 1250101.0}, {"date": "2012-01-30", "close": 3.43872, "volume": 1835694.0}, {"date": "2012-01-31", "close": 3.400512, "volume": 1397121.0}, {"date": "2012-02-01", "close": 3.352752, "volume": 530162.0}, {"date": "2012-02-02", "close": 3.410064, "volume": 788668.0}, {"date": "2012-02-03", "close": 3.362304, "volume": 4314804.0}, {"date": "2012-02-06", "close": 3.362304, "volume": 2106736.0}, {"date": "2012-02-07", "close": 3.43872, "volume": 1532586.0}, {"date": "2012-02-08", "close": 3.457824, "volume": 738671.0}, {"date": "2012-02-09", "close": 3.448272, "volume": 1419426.0}, {"date": "2012-02-10", "close": 3.43872, "volume": 1769021.0}, {"date": "2012-02-13", "close": 3.419616, "volume": 926331.0}, {"date": "2012-02-14", "close": 3.381408, "volume": 1007731.0}, {"date": "2012-02-15", "close": 3.43872, "volume": 1688266.0}, {"date": "2012-02-16", "close": 3.3432, "volume": 2400875.0}, {"date": "2012-02-17", "close": 3.3432, "volume": 1382839.0}, {"date": "2012-02-20", "close": 3.400512, "volume": 1174946.0}, {"date": "2012-02-21", "close": 3.543792, "volume": 3981376.0}, {"date": "2012-02-22", "close": 3.62976, "volume": 3885551.0}, {"date": "2012-02-23", "close": 3.72528, "volume": 3255673.0}, {"date": "2012-02-24", "close": 3.667968, "volume": 2109317.0}, {"date": "2012-02-27", "close": 3.639312, "volume": 2161102.0}, {"date": "2012-02-28", "close": 3.696624, "volume": 1731514.0}, {"date": "2012-02-29", "close": 3.792144, "volume": 1914449.0}, {"date": "2012-03-01", "close": 3.715728, "volume": 2359228.0}, {"date": "2012-03-02", "close": 3.763488, "volume": 1192699.0}, {"date": "2012-03-05", "close": 3.859008, "volume": 1817605.0}, {"date": "2012-03-06", "close": 3.753936, "volume": 1001976.0}, {"date": "2012-03-07", "close": 3.734832, "volume": 2843182.0}, {"date": "2012-03-08", "close": 3.744384, "volume": 1375802.0}, {"date": "2012-03-09", "close": 3.72528, "volume": 1487136.0}, {"date": "2012-03-12", "close": 3.792144, "volume": 907083.0}, {"date": "2012-03-13", "close": 3.849456, "volume": 1442079.0}, {"date": "2012-03-14", "close": 3.954528, "volume": 2367627.0}, {"date": "2012-03-15", "close": 3.944976, "volume": 3046665.0}, {"date": "2012-03-16", "close": 3.925872, "volume": 1465757.0}, {"date": "2012-03-19", "close": 4.0596, "volume": 1862075.0}, {"date": "2012-03-20", "close": 4.021392, "volume": 2082420.0}, {"date": "2012-03-21", "close": 4.040496, "volume": 1992010.0}, {"date": "2012-03-22", "close": 4.030944, "volume": 1375461.0}, {"date": "2012-03-23", "close": 3.96408, "volume": 1127213.0}, {"date": "2012-03-26", "close": 3.925872, "volume": 913108.0}, {"date": "2012-03-27", "close": 4.040496, "volume": 987016.0}, {"date": "2012-03-28", "close": 4.0596, "volume": 1446356.0}, {"date": "2012-03-29", "close": 3.983184, "volume": 947106.0}, {"date": "2012-03-30", "close": 4.021392, "volume": 1929765.0}, {"date": "2012-04-02", "close": 4.021392, "volume": 1639568.0}, {"date": "2012-04-03", "close": 4.078704, "volume": 1252557.0}, {"date": "2012-04-04", "close": 3.992736, "volume": 557956.0}, {"date": "2012-04-05", "close": 3.859008, "volume": 1421447.0}, {"date": "2012-04-10", "close": 3.77304, "volume": 1516944.0}, {"date": "2012-04-11", "close": 3.658416, "volume": 1800008.0}, {"date": "2012-04-12", "close": 3.715728, "volume": 1560372.0}, {"date": "2012-04-13", "close": 3.792144, "volume": 1390740.0}, {"date": "2012-04-16", "close": 3.763488, "volume": 1241849.0}, {"date": "2012-04-17", "close": 3.753936, "volume": 1190157.0}, {"date": "2012-04-18", "close": 3.906768, "volume": 867749.0}, {"date": "2012-04-19", "close": 3.944976, "volume": 1205357.0}, {"date": "2012-04-20", "close": 4.002288, "volume": 819904.0}, {"date": "2012-04-23", "close": 3.935424, "volume": 895371.0}, {"date": "2012-04-24", "close": 3.849456, "volume": 1223021.0}, {"date": "2012-04-26", "close": 3.86856, "volume": 1236167.0}, {"date": "2012-04-27", "close": 3.897216, "volume": 1534023.0}, {"date": "2012-04-30", "close": 3.91632, "volume": 1141476.0}, {"date": "2012-05-01", "close": 3.954528, "volume": 941374.0}, {"date": "2012-05-02", "close": 3.944976, "volume": 592469.0}, {"date": "2012-05-03", "close": 3.792144, "volume": 1153695.0}, {"date": "2012-05-04", "close": 3.610656, "volume": 3344511.0}, {"date": "2012-05-07", "close": 3.285888, "volume": 6524835.0}, {"date": "2012-05-08", "close": 3.410064, "volume": 2672535.0}, {"date": "2012-05-09", "close": 3.333648, "volume": 2288470.0}, {"date": "2012-05-10", "close": 3.39096, "volume": 1943071.0}, {"date": "2012-05-11", "close": 3.419616, "volume": 1276095.0}, {"date": "2012-05-14", "close": 3.419616, "volume": 1509596.0}, {"date": "2012-05-15", "close": 3.3432, "volume": 743473.0}, {"date": "2012-05-16", "close": 3.171264, "volume": 1866588.0}, {"date": "2012-05-17", "close": 3.161712, "volume": 2580355.0}, {"date": "2012-05-18", "close": 3.085296, "volume": 983577.0}, {"date": "2012-05-21", "close": 3.085296, "volume": 811241.0}, {"date": "2012-05-22", "close": 3.238128, "volume": 1679400.0}, {"date": "2012-05-23", "close": 3.15216, "volume": 1382748.0}, {"date": "2012-05-24", "close": 3.133056, "volume": 1310621.0}, {"date": "2012-05-25", "close": 3.1044, "volume": 856110.0}, {"date": "2012-05-28", "close": 3.066192, "volume": 2702356.0}, {"date": "2012-05-29", "close": 3.161712, "volume": 1595486.0}, {"date": "2012-05-30", "close": 3.142608, "volume": 486544.0}, {"date": "2012-05-31", "close": 3.15216, "volume": 1419536.0}, {"date": "2012-06-01", "close": 3.05664, "volume": 679233.0}, {"date": "2012-06-04", "close": 2.894256, "volume": 1502719.0}, {"date": "2012-06-05", "close": 3.047088, "volume": 1708734.0}, {"date": "2012-06-06", "close": 3.133056, "volume": 1447841.0}, {"date": "2012-06-07", "close": 3.15216, "volume": 1746376.0}, {"date": "2012-06-08", "close": 3.037536, "volume": 1163243.0}, {"date": "2012-06-12", "close": 3.113952, "volume": 762184.0}, {"date": "2012-06-13", "close": 3.1044, "volume": 735021.0}, {"date": "2012-06-14", "close": 3.161712, "volume": 843765.0}, {"date": "2012-06-15", "close": 3.180816, "volume": 2175701.0}, {"date": "2012-06-18", "close": 3.266784, "volume": 2324578.0}, {"date": "2012-06-19", "close": 3.228576, "volume": 683537.0}, {"date": "2012-06-20", "close": 3.219024, "volume": 1086125.0}, {"date": "2012-06-21", "close": 3.171264, "volume": 1306184.0}, {"date": "2012-06-22", "close": 3.123504, "volume": 577653.0}, {"date": "2012-06-25", "close": 3.113952, "volume": 488949.0}, {"date": "2012-06-26", "close": 3.066192, "volume": 425141.0}, {"date": "2012-06-27", "close": 3.1044, "volume": 244971.0}, {"date": "2012-06-28", "close": 3.113952, "volume": 615996.0}, {"date": "2012-06-29", "close": 3.266784, "volume": 912894.0}, {"date": "2012-07-02", "close": 3.448272, "volume": 1332338.0}, {"date": "2012-07-03", "close": 3.410064, "volume": 1012755.0}, {"date": "2012-07-04", "close": 3.410064, "volume": 1895879.0}, {"date": "2012-07-05", "close": 3.324096, "volume": 952463.0}, {"date": "2012-07-06", "close": 3.238128, "volume": 976486.0}, {"date": "2012-07-09", "close": 3.19992, "volume": 976735.0}, {"date": "2012-07-10", "close": 3.209472, "volume": 792283.0}, {"date": "2012-07-11", "close": 3.19992, "volume": 643478.0}, {"date": "2012-07-12", "close": 3.190368, "volume": 1008210.0}, {"date": "2012-07-13", "close": 3.15216, "volume": 1136479.0}, {"date": "2012-07-16", "close": 3.161712, "volume": 1086318.0}, {"date": "2012-07-17", "close": 3.276336, "volume": 749581.0}, {"date": "2012-07-18", "close": 3.180816, "volume": 693259.0}, {"date": "2012-07-19", "close": 3.285888, "volume": 877356.0}, {"date": "2012-07-20", "close": 3.324096, "volume": 442343.0}, {"date": "2012-07-23", "close": 3.19992, "volume": 409993.0}, {"date": "2012-07-24", "close": 3.15216, "volume": 850701.0}, {"date": "2012-07-25", "close": 3.075744, "volume": 865072.0}, {"date": "2012-07-26", "close": 3.075744, "volume": 1377208.0}, {"date": "2012-07-27", "close": 3.171264, "volume": 586360.0}, {"date": "2012-07-30", "close": 3.24768, "volume": 728993.0}, {"date": "2012-07-31", "close": 3.190368, "volume": 1748533.0}, {"date": "2012-08-01", "close": 3.238128, "volume": 1883365.0}, {"date": "2012-08-02", "close": 3.171264, "volume": 1407262.0}, {"date": "2012-08-03", "close": 3.066192, "volume": 2675099.0}, {"date": "2012-08-06", "close": 3.15216, "volume": 710412.0}, {"date": "2012-08-07", "close": 3.190368, "volume": 403791.0}, {"date": "2012-08-08", "close": 3.219024, "volume": 1239400.0}, {"date": "2012-08-09", "close": 3.24768, "volume": 1090586.0}, {"date": "2012-08-10", "close": 3.24768, "volume": 735705.0}, {"date": "2012-08-13", "close": 3.285888, "volume": 491936.0}, {"date": "2012-08-14", "close": 3.19992, "volume": 648515.0}, {"date": "2012-08-15", "close": 3.209472, "volume": 482660.0}, {"date": "2012-08-16", "close": 3.314544, "volume": 1009848.0}, {"date": "2012-08-17", "close": 3.3432, "volume": 981968.0}, {"date": "2012-08-20", "close": 3.429168, "volume": 956246.0}, {"date": "2012-08-21", "close": 3.410064, "volume": 927903.0}, {"date": "2012-08-22", "close": 3.371856, "volume": 1193853.0}, {"date": "2012-08-23", "close": 3.371856, "volume": 881022.0}, {"date": "2012-08-24", "close": 3.29544, "volume": 812825.0}, {"date": "2012-08-27", "close": 3.285888, "volume": 178945.0}, {"date": "2012-08-28", "close": 3.304992, "volume": 1213090.0}, {"date": "2012-08-29", "close": 3.333648, "volume": 3230098.0}, {"date": "2012-08-30", "close": 2.96112, "volume": 4018450.0}, {"date": "2012-08-31", "close": 2.67456, "volume": 6113091.0}, {"date": "2012-09-03", "close": 2.607696, "volume": 3483272.0}, {"date": "2012-09-04", "close": 2.550384, "volume": 2094645.0}, {"date": "2012-09-05", "close": 2.53128, "volume": 1849688.0}, {"date": "2012-09-06", "close": 2.57904, "volume": 2822914.0}, {"date": "2012-09-07", "close": 2.6268, "volume": 2461124.0}, {"date": "2012-09-10", "close": 2.712768, "volume": 1968059.0}, {"date": "2012-09-11", "close": 2.693664, "volume": 1523699.0}, {"date": "2012-09-12", "close": 2.789184, "volume": 1781181.0}, {"date": "2012-09-13", "close": 2.789184, "volume": 854918.0}, {"date": "2012-09-14", "close": 2.922912, "volume": 2813909.0}, {"date": "2012-09-17", "close": 2.894256, "volume": 2198432.0}, {"date": "2012-09-18", "close": 2.8656, "volume": 2164451.0}, {"date": "2012-09-19", "close": 2.903808, "volume": 1607256.0}, {"date": "2012-09-20", "close": 2.942016, "volume": 2565565.0}, {"date": "2012-09-21", "close": 2.970672, "volume": 2704123.0}, {"date": "2012-09-24", "close": 2.903808, "volume": 1295575.0}, {"date": "2012-09-25", "close": 2.8656, "volume": 1358377.0}, {"date": "2012-09-26", "close": 2.77008, "volume": 1026356.0}, {"date": "2012-09-27", "close": 2.77008, "volume": 1584983.0}, {"date": "2012-09-28", "close": 2.77008, "volume": 1272026.0}, {"date": "2012-10-01", "close": 2.760528, "volume": 442003.0}, {"date": "2012-10-02", "close": 2.731872, "volume": 670284.0}, {"date": "2012-10-03", "close": 2.731872, "volume": 1223930.0}, {"date": "2012-10-04", "close": 2.665008, "volume": 1767849.0}, {"date": "2012-10-05", "close": 2.67456, "volume": 1158381.0}, {"date": "2012-10-08", "close": 2.750976, "volume": 1101203.0}, {"date": "2012-10-09", "close": 2.808288, "volume": 1227661.0}, {"date": "2012-10-10", "close": 2.741424, "volume": 1313839.0}, {"date": "2012-10-11", "close": 2.750976, "volume": 1487515.0}, {"date": "2012-10-12", "close": 2.731872, "volume": 1335982.0}, {"date": "2012-10-15", "close": 2.731872, "volume": 651945.0}, {"date": "2012-10-16", "close": 2.703216, "volume": 926502.0}, {"date": "2012-10-17", "close": 2.789184, "volume": 1091427.0}, {"date": "2012-10-18", "close": 2.856048, "volume": 1500599.0}, {"date": "2012-10-19", "close": 2.8656, "volume": 1182123.0}, {"date": "2012-10-22", "close": 2.789184, "volume": 1189568.0}, {"date": "2012-10-23", "close": 2.741424, "volume": 1125844.0}, {"date": "2012-10-24", "close": 2.693664, "volume": 1297571.0}, {"date": "2012-10-25", "close": 2.760528, "volume": 944227.0}, {"date": "2012-10-26", "close": 2.760528, "volume": 1748623.0}, {"date": "2012-10-29", "close": 2.750976, "volume": 478611.0}, {"date": "2012-10-30", "close": 2.67456, "volume": 740063.0}, {"date": "2012-10-31", "close": 2.72232, "volume": 916686.0}, {"date": "2012-11-01", "close": 2.684112, "volume": 1086104.0}, {"date": "2012-11-02", "close": 2.703216, "volume": 869746.0}, {"date": "2012-11-05", "close": 2.67456, "volume": 930357.0}, {"date": "2012-11-06", "close": 2.684112, "volume": 647927.0}, {"date": "2012-11-07", "close": 2.636352, "volume": 3163675.0}, {"date": "2012-11-08", "close": 2.636352, "volume": 957230.0}, {"date": "2012-11-09", "close": 2.550384, "volume": 2526006.0}, {"date": "2012-11-12", "close": 2.521728, "volume": 1541291.0}, {"date": "2012-11-13", "close": 2.388, "volume": 3386059.0}, {"date": "2012-11-14", "close": 2.397552, "volume": 1721768.0}, {"date": "2012-11-15", "close": 2.407104, "volume": 2299784.0}, {"date": "2012-11-16", "close": 2.454864, "volume": 3038631.0}, {"date": "2012-11-19", "close": 2.454864, "volume": 1706530.0}, {"date": "2012-11-20", "close": 2.407104, "volume": 2543073.0}, {"date": "2012-11-21", "close": 2.349792, "volume": 2146028.0}, {"date": "2012-11-22", "close": 2.349792, "volume": 2732365.0}, {"date": "2012-11-23", "close": 2.00592, "volume": 13434372.0}, {"date": "2012-11-26", "close": 2.025024, "volume": 4561393.0}, {"date": "2012-11-27", "close": 1.986816, "volume": 3140281.0}, {"date": "2012-11-28", "close": 1.95816, "volume": 2137235.0}, {"date": "2012-11-29", "close": 1.9104, "volume": 2244529.0}, {"date": "2012-11-30", "close": 2.05368, "volume": 2249611.0}, {"date": "2012-12-03", "close": 2.025024, "volume": 2353239.0}, {"date": "2012-12-04", "close": 1.986816, "volume": 1271339.0}, {"date": "2012-12-05", "close": 2.063232, "volume": 1466154.0}, {"date": "2012-12-06", "close": 2.10144, "volume": 2532137.0}, {"date": "2012-12-07", "close": 2.130096, "volume": 1771871.0}, {"date": "2012-12-10", "close": 2.139648, "volume": 2012550.0}, {"date": "2012-12-11", "close": 2.254272, "volume": 1430120.0}, {"date": "2012-12-12", "close": 2.302032, "volume": 2289942.0}, {"date": "2012-12-13", "close": 2.254272, "volume": 1596294.0}, {"date": "2012-12-14", "close": 2.263824, "volume": 1588183.0}, {"date": "2012-12-17", "close": 2.34024, "volume": 1262389.0}, {"date": "2012-12-18", "close": 2.34024, "volume": 1356326.0}, {"date": "2012-12-19", "close": 2.416656, "volume": 2327875.0}, {"date": "2012-12-20", "close": 2.407104, "volume": 1900478.0}, {"date": "2012-12-21", "close": 2.502624, "volume": 4683798.0}, {"date": "2012-12-24", "close": 2.550384, "volume": 815634.0}, {"date": "2012-12-27", "close": 2.57904, "volume": 1096481.0}, {"date": "2012-12-28", "close": 2.67456, "volume": 1326044.0}, {"date": "2012-12-31", "close": 2.703216, "volume": 621471.0}, {"date": "2013-01-02", "close": 2.798736, "volume": 1167581.0}, {"date": "2013-01-03", "close": 2.789184, "volume": 1211332.0}, {"date": "2013-01-04", "close": 2.77008, "volume": 1275737.0}, {"date": "2013-01-07", "close": 2.750976, "volume": 866995.0}, {"date": "2013-01-08", "close": 2.645904, "volume": 2276000.0}, {"date": "2013-01-09", "close": 2.636352, "volume": 1155670.0}, {"date": "2013-01-10", "close": 2.636352, "volume": 1396240.0}, {"date": "2013-01-11", "close": 2.67456, "volume": 781497.0}, {"date": "2013-01-14", "close": 2.703216, "volume": 1017641.0}, {"date": "2013-01-15", "close": 2.665008, "volume": 1582985.0}, {"date": "2013-01-16", "close": 2.72232, "volume": 826136.0}, {"date": "2013-01-17", "close": 2.67456, "volume": 1767392.0}, {"date": "2013-01-18", "close": 2.693664, "volume": 805538.0}, {"date": "2013-01-21", "close": 2.77008, "volume": 937872.0}, {"date": "2013-01-22", "close": 2.779632, "volume": 1530224.0}, {"date": "2013-01-23", "close": 2.712768, "volume": 1162729.0}, {"date": "2013-01-24", "close": 2.703216, "volume": 1128350.0}, {"date": "2013-01-25", "close": 2.827392, "volume": 1282039.0}, {"date": "2013-01-29", "close": 2.980224, "volume": 2095672.0}, {"date": "2013-01-30", "close": 2.980224, "volume": 1557110.0}, {"date": "2013-01-31", "close": 2.856048, "volume": 906384.0}, {"date": "2013-02-01", "close": 2.942016, "volume": 1013029.0}, {"date": "2013-02-04", "close": 2.846496, "volume": 1084938.0}, {"date": "2013-02-05", "close": 2.72232, "volume": 1834240.0}, {"date": "2013-02-06", "close": 2.72232, "volume": 3592171.0}, {"date": "2013-02-07", "close": 2.693664, "volume": 1834827.0}, {"date": "2013-02-08", "close": 2.760528, "volume": 791992.0}, {"date": "2013-02-11", "close": 2.741424, "volume": 676161.0}, {"date": "2013-02-12", "close": 2.942016, "volume": 2565421.0}, {"date": "2013-02-13", "close": 3.027984, "volume": 2462024.0}, {"date": "2013-02-14", "close": 3.027984, "volume": 1859236.0}, {"date": "2013-02-15", "close": 3.094848, "volume": 1549589.0}, {"date": "2013-02-18", "close": 3.037536, "volume": 1584015.0}, {"date": "2013-02-19", "close": 2.932464, "volume": 1730179.0}, {"date": "2013-02-20", "close": 2.827392, "volume": 2563437.0}, {"date": "2013-02-21", "close": 2.665008, "volume": 1993347.0}, {"date": "2013-02-22", "close": 2.712768, "volume": 2336974.0}, {"date": "2013-02-25", "close": 2.789184, "volume": 1168413.0}, {"date": "2013-02-26", "close": 2.903808, "volume": 2908240.0}, {"date": "2013-02-27", "close": 2.894256, "volume": 1816122.0}, {"date": "2013-02-28", "close": 2.903808, "volume": 1085829.0}, {"date": "2013-03-01", "close": 2.932464, "volume": 1602148.0}, {"date": "2013-03-04", "close": 2.789184, "volume": 1940116.0}, {"date": "2013-03-05", "close": 2.684112, "volume": 3065164.0}, {"date": "2013-03-06", "close": 2.798736, "volume": 1872576.0}, {"date": "2013-03-07", "close": 2.789184, "volume": 925441.0}, {"date": "2013-03-08", "close": 2.846496, "volume": 937338.0}, {"date": "2013-03-11", "close": 2.875152, "volume": 1176497.0}, {"date": "2013-03-12", "close": 2.8656, "volume": 2697294.0}, {"date": "2013-03-13", "close": 2.903808, "volume": 1136454.0}, {"date": "2013-03-14", "close": 2.81784, "volume": 3014444.0}, {"date": "2013-03-15", "close": 2.789184, "volume": 1391006.0}, {"date": "2013-03-18", "close": 2.760528, "volume": 1313599.0}, {"date": "2013-03-19", "close": 2.77008, "volume": 1968752.0}, {"date": "2013-03-20", "close": 2.760528, "volume": 5469591.0}, {"date": "2013-03-21", "close": 2.750976, "volume": 1429641.0}, {"date": "2013-03-22", "close": 2.712768, "volume": 1072804.0}, {"date": "2013-03-25", "close": 2.779632, "volume": 963964.0}, {"date": "2013-03-26", "close": 2.760528, "volume": 1472094.0}, {"date": "2013-03-27", "close": 2.798736, "volume": 1124526.0}, {"date": "2013-03-28", "close": 2.77008, "volume": 1346140.0}, {"date": "2013-04-02", "close": 2.645904, "volume": 2182198.0}, {"date": "2013-04-03", "close": 2.540832, "volume": 2521501.0}, {"date": "2013-04-04", "close": 2.407104, "volume": 2674702.0}, {"date": "2013-04-05", "close": 2.321136, "volume": 4684064.0}, {"date": "2013-04-08", "close": 2.263824, "volume": 3155364.0}, {"date": "2013-04-09", "close": 2.330688, "volume": 3973012.0}, {"date": "2013-04-10", "close": 2.302032, "volume": 3191602.0}, {"date": "2013-04-11", "close": 2.321136, "volume": 2635836.0}, {"date": "2013-04-12", "close": 2.206512, "volume": 2606078.0}, {"date": "2013-04-15", "close": 2.025024, "volume": 2894375.0}, {"date": "2013-04-17", "close": 1.843536, "volume": 3938453.0}, {"date": "2013-04-18", "close": 1.638168, "volume": 4604929.0}, {"date": "2013-04-19", "close": 1.59996, "volume": 7430944.0}, {"date": "2013-04-22", "close": 1.566528, "volume": 4251671.0}, {"date": "2013-04-23", "close": 1.490112, "volume": 4741735.0}, {"date": "2013-04-24", "close": 1.547424, "volume": 2905686.0}, {"date": "2013-04-26", "close": 1.571304, "volume": 2877213.0}, {"date": "2013-04-29", "close": 1.52832, "volume": 1428316.0}, {"date": "2013-04-30", "close": 1.447128, "volume": 3075584.0}, {"date": "2013-05-01", "close": 1.4328, "volume": 3954454.0}, {"date": "2013-05-02", "close": 1.423248, "volume": 2082362.0}, {"date": "2013-05-03", "close": 1.423248, "volume": 2572867.0}, {"date": "2013-05-06", "close": 1.509216, "volume": 4666572.0}, {"date": "2013-05-07", "close": 1.490112, "volume": 6024739.0}, {"date": "2013-05-08", "close": 1.50444, "volume": 3543170.0}, {"date": "2013-05-09", "close": 1.595184, "volume": 5937301.0}, {"date": "2013-05-10", "close": 1.633392, "volume": 4631548.0}, {"date": "2013-05-13", "close": 1.614288, "volume": 3340216.0}, {"date": "2013-05-14", "close": 1.556976, "volume": 2824092.0}, {"date": "2013-05-15", "close": 1.451904, "volume": 3632271.0}, {"date": "2013-05-16", "close": 1.284744, "volume": 6414679.0}, {"date": "2013-05-17", "close": 1.232208, "volume": 7117271.0}, {"date": "2013-05-20", "close": 1.21788, "volume": 3295798.0}, {"date": "2013-05-21", "close": 1.184448, "volume": 5596160.0}, {"date": "2013-05-22", "close": 1.117584, "volume": 7838724.0}, {"date": "2013-05-23", "close": 1.079376, "volume": 5386640.0}, {"date": "2013-05-24", "close": 1.136688, "volume": 5542250.0}, {"date": "2013-05-27", "close": 1.141464, "volume": 3556221.0}, {"date": "2013-05-28", "close": 1.151016, "volume": 2524239.0}, {"date": "2013-05-29", "close": 1.194, "volume": 3157228.0}, {"date": "2013-05-30", "close": 1.299072, "volume": 3782013.0}, {"date": "2013-05-31", "close": 1.227432, "volume": 5191674.0}, {"date": "2013-06-03", "close": 1.246536, "volume": 1979813.0}, {"date": "2013-06-04", "close": 1.284744, "volume": 1860373.0}, {"date": "2013-06-05", "close": 1.270416, "volume": 2868125.0}, {"date": "2013-06-06", "close": 1.184448, "volume": 4297044.0}, {"date": "2013-06-07", "close": 1.198776, "volume": 2948166.0}, {"date": "2013-06-11", "close": 1.151016, "volume": 1682542.0}, {"date": "2013-06-12", "close": 1.136688, "volume": 2331393.0}, {"date": "2013-06-13", "close": 1.088928, "volume": 3054800.0}, {"date": "2013-06-14", "close": 1.127136, "volume": 2621681.0}, {"date": "2013-06-17", "close": 1.12236, "volume": 3643180.0}, {"date": "2013-06-18", "close": 1.079376, "volume": 2846829.0}, {"date": "2013-06-19", "close": 1.141464, "volume": 2063621.0}, {"date": "2013-06-20", "close": 1.103256, "volume": 4075552.0}, {"date": "2013-06-21", "close": 0.993408, "volume": 11905291.0}, {"date": "2013-06-24", "close": 0.974304, "volume": 4648389.0}, {"date": "2013-06-25", "close": 0.90744, "volume": 6268060.0}, {"date": "2013-06-26", "close": 0.874008, "volume": 5966092.0}, {"date": "2013-06-27", "close": 0.816696, "volume": 11740265.0}, {"date": "2013-06-28", "close": 0.821472, "volume": 11579211.0}, {"date": "2013-07-01", "close": 0.754608, "volume": 5298665.0}, {"date": "2013-07-02", "close": 0.792816, "volume": 4788117.0}, {"date": "2013-07-03", "close": 0.754608, "volume": 3377211.0}, {"date": "2013-07-04", "close": 0.78804, "volume": 2329979.0}, {"date": "2013-07-05", "close": 0.854904, "volume": 6000265.0}, {"date": "2013-07-08", "close": 0.778488, "volume": 8694254.0}, {"date": "2013-07-09", "close": 0.81192, "volume": 3601640.0}, {"date": "2013-07-10", "close": 0.81192, "volume": 3358570.0}, {"date": "2013-07-11", "close": 0.90744, "volume": 5866437.0}, {"date": "2013-07-12", "close": 0.9552, "volume": 8186377.0}, {"date": "2013-07-15", "close": 0.964752, "volume": 4270639.0}, {"date": "2013-07-16", "close": 0.993408, "volume": 5113892.0}, {"date": "2013-07-17", "close": 1.155792, "volume": 7549413.0}, {"date": "2013-07-18", "close": 1.12236, "volume": 8805160.0}, {"date": "2013-07-19", "close": 1.088928, "volume": 4697150.0}, {"date": "2013-07-22", "close": 1.14624, "volume": 3436449.0}, {"date": "2013-07-23", "close": 1.155792, "volume": 4619024.0}, {"date": "2013-07-24", "close": 1.21788, "volume": 5963065.0}, {"date": "2013-07-25", "close": 1.036392, "volume": 12633246.0}, {"date": "2013-07-26", "close": 1.05072, "volume": 8685121.0}, {"date": "2013-07-29", "close": 1.05072, "volume": 3881360.0}, {"date": "2013-07-30", "close": 1.05072, "volume": 3104487.0}, {"date": "2013-07-31", "close": 1.031616, "volume": 2615954.0}, {"date": "2013-08-01", "close": 1.09848, "volume": 5864445.0}, {"date": "2013-08-02", "close": 1.0746, "volume": 4029445.0}, {"date": "2013-08-05", "close": 1.108032, "volume": 4409278.0}, {"date": "2013-08-06", "close": 1.117584, "volume": 2853104.0}, {"date": "2013-08-07", "close": 1.084152, "volume": 4160139.0}, {"date": "2013-08-08", "close": 1.084152, "volume": 1746542.0}, {"date": "2013-08-09", "close": 1.093704, "volume": 2506488.0}, {"date": "2013-08-12", "close": 1.184448, "volume": 3950246.0}, {"date": "2013-08-13", "close": 1.322952, "volume": 8791930.0}, {"date": "2013-08-14", "close": 1.28952, "volume": 6635862.0}, {"date": "2013-08-15", "close": 1.322952, "volume": 2821215.0}, {"date": "2013-08-16", "close": 1.322952, "volume": 2510678.0}, {"date": "2013-08-19", "close": 1.442352, "volume": 4443229.0}, {"date": "2013-08-20", "close": 1.365936, "volume": 4305039.0}, {"date": "2013-08-21", "close": 1.399368, "volume": 3162626.0}, {"date": "2013-08-22", "close": 1.346832, "volume": 4226639.0}, {"date": "2013-08-23", "close": 1.394592, "volume": 3719937.0}, {"date": "2013-08-26", "close": 1.36116, "volume": 2358780.0}, {"date": "2013-08-27", "close": 1.236984, "volume": 5528298.0}, {"date": "2013-08-28", "close": 1.208328, "volume": 5737225.0}, {"date": "2013-08-29", "close": 1.389816, "volume": 12929661.0}, {"date": "2013-08-30", "close": 1.404144, "volume": 5015382.0}, {"date": "2013-09-02", "close": 1.499664, "volume": 6944322.0}, {"date": "2013-09-03", "close": 1.724136, "volume": 13410953.0}, {"date": "2013-09-04", "close": 1.781448, "volume": 8017536.0}, {"date": "2013-09-05", "close": 1.791, "volume": 5929636.0}, {"date": "2013-09-06", "close": 1.752792, "volume": 2573440.0}, {"date": "2013-09-09", "close": 1.791, "volume": 2919988.0}, {"date": "2013-09-10", "close": 1.733688, "volume": 1695778.0}, {"date": "2013-09-11", "close": 1.728912, "volume": 2822603.0}, {"date": "2013-09-12", "close": 1.685928, "volume": 2959812.0}, {"date": "2013-09-13", "close": 1.595184, "volume": 4908423.0}, {"date": "2013-09-16", "close": 1.666824, "volume": 3883261.0}, {"date": "2013-09-17", "close": 1.666824, "volume": 1904315.0}, {"date": "2013-09-18", "close": 1.614288, "volume": 2931167.0}, {"date": "2013-09-19", "close": 1.64772, "volume": 2824441.0}, {"date": "2013-09-20", "close": 1.609512, "volume": 2862343.0}, {"date": "2013-09-23", "close": 1.561752, "volume": 2473930.0}, {"date": "2013-09-24", "close": 1.566528, "volume": 1625692.0}, {"date": "2013-09-25", "close": 1.561752, "volume": 1802661.0}, {"date": "2013-09-26", "close": 1.595184, "volume": 1306403.0}, {"date": "2013-09-27", "close": 1.580856, "volume": 2117782.0}, {"date": "2013-09-30", "close": 1.494888, "volume": 2190982.0}, {"date": "2013-10-01", "close": 1.404144, "volume": 3848821.0}, {"date": "2013-10-02", "close": 1.33728, "volume": 3090768.0}, {"date": "2013-10-03", "close": 1.318176, "volume": 2875427.0}, {"date": "2013-10-04", "close": 1.327728, "volume": 3658579.0}, {"date": "2013-10-07", "close": 1.279968, "volume": 2754800.0}, {"date": "2013-10-08", "close": 1.246536, "volume": 2485573.0}, {"date": "2013-10-09", "close": 1.303848, "volume": 2316226.0}, {"date": "2013-10-10", "close": 1.279968, "volume": 2225721.0}, {"date": "2013-10-11", "close": 1.322952, "volume": 1955942.0}, {"date": "2013-10-14", "close": 1.279968, "volume": 1453483.0}, {"date": "2013-10-15", "close": 1.294296, "volume": 1224719.0}, {"date": "2013-10-16", "close": 1.294296, "volume": 1039950.0}, {"date": "2013-10-17", "close": 1.308624, "volume": 2473734.0}, {"date": "2013-10-18", "close": 1.356384, "volume": 3920495.0}, {"date": "2013-10-21", "close": 1.380264, "volume": 2537687.0}, {"date": "2013-10-22", "close": 1.375488, "volume": 2505755.0}, {"date": "2013-10-23", "close": 1.461456, "volume": 3973729.0}, {"date": "2013-10-24", "close": 1.494888, "volume": 3318547.0}, {"date": "2013-10-25", "close": 1.466232, "volume": 3567702.0}, {"date": "2013-10-28", "close": 1.451904, "volume": 4167930.0}, {"date": "2013-10-29", "close": 1.423248, "volume": 2966397.0}, {"date": "2013-10-30", "close": 1.437576, "volume": 2360125.0}, {"date": "2013-10-31", "close": 1.461456, "volume": 4264320.0}, {"date": "2013-11-01", "close": 1.380264, "volume": 4833938.0}, {"date": "2013-11-04", "close": 1.3134, "volume": 3629817.0}, {"date": "2013-11-07", "close": 0.936096, "volume": 21304207.0}, {"date": "2013-11-08", "close": 0.950424, "volume": 5557046.0}, {"date": "2013-11-11", "close": 0.974304, "volume": 3856032.0}, {"date": "2013-11-12", "close": 0.940872, "volume": 4291892.0}, {"date": "2013-11-13", "close": 0.959976, "volume": 3601738.0}, {"date": "2013-11-14", "close": 0.902664, "volume": 4287450.0}, {"date": "2013-11-15", "close": 0.90744, "volume": 1809622.0}, {"date": "2013-11-18", "close": 0.893112, "volume": 3872725.0}, {"date": "2013-11-19", "close": 0.840576, "volume": 3964247.0}, {"date": "2013-11-20", "close": 0.807144, "volume": 2602769.0}, {"date": "2013-11-21", "close": 0.802368, "volume": 2142440.0}, {"date": "2013-11-22", "close": 0.8358, "volume": 3082522.0}, {"date": "2013-11-25", "close": 0.854904, "volume": 2732007.0}, {"date": "2013-11-26", "close": 0.8358, "volume": 3189052.0}, {"date": "2013-11-27", "close": 0.81192, "volume": 1080085.0}, {"date": "2013-11-28", "close": 0.76416, "volume": 3957149.0}, {"date": "2013-11-29", "close": 0.745056, "volume": 5761742.0}, {"date": "2013-12-02", "close": 0.725952, "volume": 2538777.0}, {"date": "2013-12-03", "close": 0.749832, "volume": 2790998.0}, {"date": "2013-12-04", "close": 0.78804, "volume": 3578795.0}, {"date": "2013-12-05", "close": 0.773712, "volume": 4970398.0}, {"date": "2013-12-06", "close": 0.778488, "volume": 952401.0}, {"date": "2013-12-09", "close": 0.749832, "volume": 1681662.0}, {"date": "2013-12-10", "close": 0.735504, "volume": 1821674.0}, {"date": "2013-12-11", "close": 0.76416, "volume": 1493067.0}, {"date": "2013-12-12", "close": 0.783264, "volume": 1316464.0}, {"date": "2013-12-13", "close": 0.840576, "volume": 2012671.0}, {"date": "2013-12-16", "close": 0.826248, "volume": 2166528.0}, {"date": "2013-12-17", "close": 0.840576, "volume": 1008325.0}, {"date": "2013-12-18", "close": 0.78804, "volume": 1761682.0}, {"date": "2013-12-19", "close": 0.78804, "volume": 1887463.0}, {"date": "2013-12-20", "close": 0.797592, "volume": 3209533.0}, {"date": "2013-12-23", "close": 0.845352, "volume": 2582067.0}, {"date": "2013-12-24", "close": 0.912216, "volume": 1696145.0}, {"date": "2013-12-27", "close": 0.893112, "volume": 1874125.0}, {"date": "2013-12-30", "close": 0.9552, "volume": 2985008.0}, {"date": "2013-12-31", "close": 0.983856, "volume": 1630442.0}, {"date": "2014-01-02", "close": 1.00296, "volume": 3255433.0}, {"date": "2014-01-03", "close": 0.969528, "volume": 2337383.0}, {"date": "2014-01-06", "close": 0.974304, "volume": 1322601.0}, {"date": "2014-01-07", "close": 0.97908, "volume": 1384209.0}, {"date": "2014-01-08", "close": 0.921768, "volume": 3774156.0}, {"date": "2014-01-09", "close": 0.897888, "volume": 1607459.0}, {"date": "2014-01-10", "close": 0.90744, "volume": 1332502.0}, {"date": "2014-01-13", "close": 0.878784, "volume": 1641652.0}, {"date": "2014-01-14", "close": 0.845352, "volume": 2064777.0}, {"date": "2014-01-15", "close": 0.831024, "volume": 1323588.0}, {"date": "2014-01-16", "close": 0.869232, "volume": 1752540.0}, {"date": "2014-01-17", "close": 0.854904, "volume": 617487.0}, {"date": "2014-01-20", "close": 0.878784, "volume": 1400425.0}, {"date": "2014-01-21", "close": 0.878784, "volume": 943086.0}, {"date": "2014-01-22", "close": 0.874008, "volume": 1483062.0}, {"date": "2014-01-23", "close": 0.88356, "volume": 1821220.0}, {"date": "2014-01-24", "close": 0.893112, "volume": 1050759.0}, {"date": "2014-01-28", "close": 0.85968, "volume": 1508913.0}, {"date": "2014-01-29", "close": 0.869232, "volume": 1151782.0}, {"date": "2014-01-30", "close": 0.845352, "volume": 1101443.0}, {"date": "2014-01-31", "close": 0.85968, "volume": 543205.0}, {"date": "2014-02-03", "close": 0.854904, "volume": 1349569.0}, {"date": "2014-02-04", "close": 0.850128, "volume": 891181.0}, {"date": "2014-02-05", "close": 0.85968, "volume": 1655759.0}, {"date": "2014-02-06", "close": 0.878784, "volume": 855335.0}, {"date": "2014-02-07", "close": 0.902664, "volume": 1179171.0}, {"date": "2014-02-10", "close": 0.90744, "volume": 1614678.0}, {"date": "2014-02-11", "close": 0.912216, "volume": 966258.0}, {"date": "2014-02-12", "close": 0.893112, "volume": 1717788.0}, {"date": "2014-02-13", "close": 0.912216, "volume": 1265844.0}, {"date": "2014-02-14", "close": 0.916992, "volume": 1075329.0}, {"date": "2014-02-17", "close": 0.97908, "volume": 3281725.0}, {"date": "2014-02-18", "close": 0.9552, "volume": 3591449.0}, {"date": "2014-02-19", "close": 0.9552, "volume": 2326416.0}, {"date": "2014-02-20", "close": 0.940872, "volume": 2521197.0}, {"date": "2014-02-21", "close": 0.9552, "volume": 1705469.0}, {"date": "2014-02-24", "close": 0.936096, "volume": 2602601.0}, {"date": "2014-02-25", "close": 0.93132, "volume": 2755264.0}, {"date": "2014-02-26", "close": 1.017288, "volume": 4380548.0}, {"date": "2014-02-27", "close": 0.969528, "volume": 2851676.0}, {"date": "2014-02-28", "close": 0.93132, "volume": 2250548.0}, {"date": "2014-03-03", "close": 0.888336, "volume": 5831378.0}, {"date": "2014-03-04", "close": 0.878784, "volume": 4344652.0}, {"date": "2014-03-05", "close": 0.864456, "volume": 4026713.0}, {"date": "2014-03-06", "close": 0.869232, "volume": 1701458.0}, {"date": "2014-03-07", "close": 0.88356, "volume": 2537106.0}, {"date": "2014-03-10", "close": 0.888336, "volume": 1974617.0}, {"date": "2014-03-11", "close": 0.840576, "volume": 3875141.0}, {"date": "2014-03-12", "close": 0.831024, "volume": 3832033.0}, {"date": "2014-03-13", "close": 0.864456, "volume": 2377455.0}, {"date": "2014-03-14", "close": 0.874008, "volume": 3353232.0}, {"date": "2014-03-17", "close": 0.874008, "volume": 1828994.0}, {"date": "2014-03-18", "close": 0.897888, "volume": 1689544.0}, {"date": "2014-03-19", "close": 0.888336, "volume": 1769853.0}, {"date": "2014-03-20", "close": 0.88356, "volume": 1534504.0}, {"date": "2014-03-21", "close": 0.893112, "volume": 10417939.0}, {"date": "2014-03-24", "close": 0.874008, "volume": 2443508.0}, {"date": "2014-03-25", "close": 0.840576, "volume": 2114388.0}, {"date": "2014-03-26", "close": 0.792816, "volume": 3016229.0}, {"date": "2014-03-27", "close": 0.792816, "volume": 786488.0}, {"date": "2014-03-28", "close": 0.778488, "volume": 1639346.0}, {"date": "2014-03-31", "close": 0.76416, "volume": 1453963.0}, {"date": "2014-04-01", "close": 0.802368, "volume": 2180377.0}, {"date": "2014-04-02", "close": 0.78804, "volume": 929805.0}, {"date": "2014-04-03", "close": 0.81192, "volume": 485148.0}, {"date": "2014-04-04", "close": 0.840576, "volume": 1273034.0}, {"date": "2014-04-07", "close": 0.850128, "volume": 1224394.0}, {"date": "2014-04-08", "close": 0.869232, "volume": 950001.0}, {"date": "2014-04-09", "close": 0.90744, "volume": 3196419.0}, {"date": "2014-04-10", "close": 0.897888, "volume": 4523741.0}, {"date": "2014-04-11", "close": 0.893112, "volume": 1031335.0}, {"date": "2014-04-14", "close": 0.897888, "volume": 649526.0}, {"date": "2014-04-15", "close": 0.878784, "volume": 445079.0}, {"date": "2014-04-16", "close": 0.878784, "volume": 1209131.0}, {"date": "2014-04-17", "close": 0.85968, "volume": 4438789.0}, {"date": "2014-04-22", "close": 0.878784, "volume": 2418214.0}, {"date": "2014-04-23", "close": 0.878784, "volume": 539235.0}, {"date": "2014-04-24", "close": 0.902664, "volume": 660455.0}, {"date": "2014-04-28", "close": 0.921768, "volume": 1404751.0}, {"date": "2014-04-29", "close": 0.874008, "volume": 1370710.0}, {"date": "2014-04-30", "close": 0.888336, "volume": 1073711.0}, {"date": "2014-05-01", "close": 0.90744, "volume": 1046670.0}, {"date": "2014-05-02", "close": 0.90744, "volume": 1576289.0}, {"date": "2014-05-05", "close": 0.902664, "volume": 644795.0}, {"date": "2014-05-06", "close": 0.912216, "volume": 746158.0}, {"date": "2014-05-07", "close": 0.902664, "volume": 929228.0}, {"date": "2014-05-08", "close": 0.893112, "volume": 564485.0}, {"date": "2014-05-09", "close": 0.897888, "volume": 580764.0}, {"date": "2014-05-12", "close": 0.893112, "volume": 353911.0}, {"date": "2014-05-13", "close": 0.878784, "volume": 603178.0}, {"date": "2014-05-14", "close": 0.897888, "volume": 215418.0}, {"date": "2014-05-15", "close": 0.88356, "volume": 427312.0}, {"date": "2014-05-16", "close": 0.897888, "volume": 1822205.0}, {"date": "2014-05-19", "close": 0.902664, "volume": 1502638.0}, {"date": "2014-05-20", "close": 0.902664, "volume": 3565069.0}, {"date": "2014-05-21", "close": 0.926544, "volume": 2490146.0}, {"date": "2014-05-22", "close": 0.916992, "volume": 428523.0}, {"date": "2014-05-23", "close": 0.916992, "volume": 426289.0}, {"date": "2014-05-26", "close": 0.90744, "volume": 233485.0}, {"date": "2014-05-27", "close": 0.926544, "volume": 972307.0}, {"date": "2014-05-28", "close": 0.926544, "volume": 535470.0}, {"date": "2014-05-29", "close": 0.926544, "volume": 287973.0}, {"date": "2014-05-30", "close": 0.93132, "volume": 1720343.0}, {"date": "2014-06-02", "close": 0.826248, "volume": 7159761.0}, {"date": "2014-06-03", "close": 0.831024, "volume": 1590320.0}, {"date": "2014-06-04", "close": 0.826248, "volume": 1024813.0}, {"date": "2014-06-05", "close": 0.840576, "volume": 601164.0}, {"date": "2014-06-06", "close": 0.840576, "volume": 675129.0}, {"date": "2014-06-10", "close": 0.854904, "volume": 911191.0}, {"date": "2014-06-11", "close": 0.845352, "volume": 693267.0}, {"date": "2014-06-12", "close": 0.802368, "volume": 891754.0}, {"date": "2014-06-13", "close": 0.792816, "volume": 501027.0}, {"date": "2014-06-16", "close": 0.802368, "volume": 968521.0}, {"date": "2014-06-17", "close": 0.792816, "volume": 383015.0}, {"date": "2014-06-18", "close": 0.783264, "volume": 669483.0}, {"date": "2014-06-19", "close": 0.773712, "volume": 915946.0}, {"date": "2014-06-20", "close": 0.759384, "volume": 2251569.0}, {"date": "2014-06-23", "close": 0.768936, "volume": 1674996.0}, {"date": "2014-06-24", "close": 0.78804, "volume": 699776.0}, {"date": "2014-06-25", "close": 0.807144, "volume": 853472.0}, {"date": "2014-06-26", "close": 0.807144, "volume": 425546.0}, {"date": "2014-06-27", "close": 0.81192, "volume": 856254.0}, {"date": "2014-06-30", "close": 0.816696, "volume": 665586.0}, {"date": "2014-07-01", "close": 0.816696, "volume": 490191.0}, {"date": "2014-07-02", "close": 0.826248, "volume": 348015.0}, {"date": "2014-07-03", "close": 0.864456, "volume": 717828.0}, {"date": "2014-07-04", "close": 0.888336, "volume": 804005.0}, {"date": "2014-07-07", "close": 0.878784, "volume": 586938.0}, {"date": "2014-07-08", "close": 0.888336, "volume": 537047.0}, {"date": "2014-07-09", "close": 0.888336, "volume": 327521.0}, {"date": "2014-07-10", "close": 0.878784, "volume": 299388.0}, {"date": "2014-07-11", "close": 0.893112, "volume": 713303.0}, {"date": "2014-07-14", "close": 0.869232, "volume": 306134.0}, {"date": "2014-07-15", "close": 0.854904, "volume": 350632.0}, {"date": "2014-07-16", "close": 0.850128, "volume": 403373.0}, {"date": "2014-07-17", "close": 0.874008, "volume": 387179.0}, {"date": "2014-07-18", "close": 0.874008, "volume": 474330.0}, {"date": "2014-07-21", "close": 0.888336, "volume": 462885.0}, {"date": "2014-07-22", "close": 0.93132, "volume": 832226.0}, {"date": "2014-07-23", "close": 0.969528, "volume": 1043346.0}, {"date": "2014-07-24", "close": 1.05072, "volume": 2280626.0}, {"date": "2014-07-25", "close": 1.045944, "volume": 1798440.0}, {"date": "2014-07-28", "close": 1.036392, "volume": 1154596.0}, {"date": "2014-07-29", "close": 1.065048, "volume": 1435252.0}, {"date": "2014-07-30", "close": 1.09848, "volume": 908472.0}, {"date": "2014-07-31", "close": 1.041168, "volume": 2290987.0}, {"date": "2014-08-01", "close": 1.017288, "volume": 363749.0}, {"date": "2014-08-06", "close": 0.926544, "volume": 2053809.0}, {"date": "2014-08-07", "close": 0.916992, "volume": 1671616.0}, {"date": "2014-08-08", "close": 0.90744, "volume": 825500.0}, {"date": "2014-08-11", "close": 0.897888, "volume": 354641.0}, {"date": "2014-08-12", "close": 1.022064, "volume": 1978824.0}, {"date": "2014-08-13", "close": 1.012512, "volume": 1663764.0}, {"date": "2014-08-14", "close": 1.00296, "volume": 806578.0}, {"date": "2014-08-15", "close": 0.964752, "volume": 610255.0}, {"date": "2014-08-18", "close": 0.964752, "volume": 509383.0}, {"date": "2014-08-19", "close": 0.998184, "volume": 1047912.0}, {"date": "2014-08-20", "close": 1.031616, "volume": 987330.0}, {"date": "2014-08-21", "close": 1.069824, "volume": 1625042.0}, {"date": "2014-08-22", "close": 1.093704, "volume": 6896192.0}, {"date": "2014-08-25", "close": 1.136688, "volume": 2243916.0}, {"date": "2014-08-26", "close": 1.14624, "volume": 1345594.0}, {"date": "2014-08-27", "close": 1.093704, "volume": 1124020.0}, {"date": "2014-08-28", "close": 1.270416, "volume": 10264569.0}, {"date": "2014-08-29", "close": 1.246536, "volume": 2948823.0}, {"date": "2014-09-01", "close": 1.213104, "volume": 1463273.0}, {"date": "2014-09-02", "close": 1.155792, "volume": 699722.0}, {"date": "2014-09-03", "close": 1.227432, "volume": 2289978.0}, {"date": "2014-09-04", "close": 1.174896, "volume": 1666346.0}, {"date": "2014-09-05", "close": 1.17012, "volume": 1405568.0}, {"date": "2014-09-08", "close": 1.12236, "volume": 1546278.0}, {"date": "2014-09-09", "close": 1.088928, "volume": 2251838.0}, {"date": "2014-09-10", "close": 1.127136, "volume": 1314113.0}, {"date": "2014-09-11", "close": 1.131912, "volume": 772231.0}, {"date": "2014-09-12", "close": 1.09848, "volume": 847254.0}, {"date": "2014-09-15", "close": 1.069824, "volume": 865981.0}, {"date": "2014-09-16", "close": 1.069824, "volume": 1083381.0}, {"date": "2014-09-17", "close": 1.060272, "volume": 527473.0}, {"date": "2014-09-18", "close": 1.012512, "volume": 1242442.0}, {"date": "2014-09-19", "close": 0.998184, "volume": 911193.0}, {"date": "2014-09-22", "close": 0.950424, "volume": 2017393.0}, {"date": "2014-09-23", "close": 0.936096, "volume": 1110523.0}, {"date": "2014-09-24", "close": 0.916992, "volume": 1661041.0}, {"date": "2014-09-25", "close": 0.897888, "volume": 646133.0}, {"date": "2014-09-26", "close": 0.893112, "volume": 769404.0}, {"date": "2014-09-29", "close": 0.869232, "volume": 594309.0}, {"date": "2014-09-30", "close": 0.85968, "volume": 2195248.0}, {"date": "2014-10-01", "close": 0.874008, "volume": 866463.0}, {"date": "2014-10-02", "close": 0.85968, "volume": 944452.0}, {"date": "2014-10-03", "close": 0.90744, "volume": 640271.0}, {"date": "2014-10-06", "close": 0.85968, "volume": 390038.0}, {"date": "2014-10-07", "close": 0.888336, "volume": 532648.0}, {"date": "2014-10-08", "close": 0.85968, "volume": 408309.0}, {"date": "2014-10-09", "close": 0.840576, "volume": 815045.0}, {"date": "2014-10-10", "close": 0.81192, "volume": 1989557.0}, {"date": "2014-10-13", "close": 0.783264, "volume": 1336539.0}, {"date": "2014-10-14", "close": 0.831024, "volume": 635989.0}, {"date": "2014-10-20", "close": 0.730728, "volume": 2313524.0}, {"date": "2014-10-21", "close": 0.702072, "volume": 2520641.0}, {"date": "2014-10-22", "close": 0.7164, "volume": 1170141.0}, {"date": "2014-10-23", "close": 0.697296, "volume": 1296491.0}, {"date": "2014-10-24", "close": 0.702072, "volume": 745884.0}, {"date": "2014-10-27", "close": 0.687744, "volume": 1197470.0}, {"date": "2014-10-28", "close": 0.630432, "volume": 2474539.0}, {"date": "2014-10-29", "close": 0.649536, "volume": 3463405.0}, {"date": "2014-10-30", "close": 0.597, "volume": 1958152.0}, {"date": "2014-10-31", "close": 0.568344, "volume": 3020036.0}, {"date": "2014-11-03", "close": 0.57312, "volume": 1350934.0}, {"date": "2014-11-04", "close": 0.582672, "volume": 1295170.0}, {"date": "2014-11-05", "close": 0.558792, "volume": 1139953.0}, {"date": "2014-11-06", "close": 0.530136, "volume": 1587677.0}, {"date": "2014-11-07", "close": 0.52536, "volume": 1675023.0}, {"date": "2014-11-10", "close": 0.544464, "volume": 1047806.0}, {"date": "2014-11-11", "close": 0.511032, "volume": 1245599.0}, {"date": "2014-11-12", "close": 0.554016, "volume": 756940.0}, {"date": "2014-11-13", "close": 0.506256, "volume": 1580069.0}, {"date": "2014-11-14", "close": 0.487152, "volume": 752778.0}, {"date": "2014-11-17", "close": 0.515808, "volume": 1145654.0}, {"date": "2014-11-18", "close": 0.511032, "volume": 592190.0}, {"date": "2014-11-19", "close": 0.511032, "volume": 1614446.0}, {"date": "2014-11-20", "close": 0.511032, "volume": 629554.0}, {"date": "2014-11-21", "close": 0.50148, "volume": 571919.0}, {"date": "2014-11-24", "close": 0.487152, "volume": 2071885.0}, {"date": "2014-11-25", "close": 0.482376, "volume": 6596597.0}, {"date": "2014-11-26", "close": 0.42984, "volume": 6922638.0}, {"date": "2014-11-27", "close": 0.42984, "volume": 2234814.0}, {"date": "2014-11-28", "close": 0.40596, "volume": 2500437.0}, {"date": "2014-12-01", "close": 0.401184, "volume": 708904.0}, {"date": "2014-12-02", "close": 0.396408, "volume": 1165155.0}, {"date": "2014-12-03", "close": 0.415512, "volume": 539992.0}, {"date": "2014-12-04", "close": 0.40596, "volume": 396227.0}, {"date": "2014-12-05", "close": 0.40596, "volume": 587159.0}, {"date": "2014-12-08", "close": 0.410736, "volume": 455916.0}, {"date": "2014-12-09", "close": 0.391632, "volume": 480218.0}, {"date": "2014-12-10", "close": 0.391632, "volume": 589497.0}, {"date": "2014-12-11", "close": 0.401184, "volume": 652848.0}, {"date": "2014-12-12", "close": 0.377304, "volume": 1156183.0}, {"date": "2014-12-15", "close": 0.377304, "volume": 905954.0}, {"date": "2014-12-16", "close": 0.367752, "volume": 669653.0}, {"date": "2014-12-17", "close": 0.372528, "volume": 442863.0}, {"date": "2014-12-18", "close": 0.38208, "volume": 701774.0}, {"date": "2014-12-19", "close": 0.377304, "volume": 891079.0}, {"date": "2014-12-22", "close": 0.38208, "volume": 391186.0}, {"date": "2014-12-23", "close": 0.377304, "volume": 128422.0}, {"date": "2014-12-24", "close": 0.38208, "volume": 186988.0}, {"date": "2014-12-29", "close": 0.38208, "volume": 951152.0}, {"date": "2014-12-30", "close": 0.38208, "volume": 419317.0}, {"date": "2014-12-31", "close": 0.372528, "volume": 445218.0}, {"date": "2015-01-02", "close": 0.415512, "volume": 825284.0}, {"date": "2015-01-05", "close": 0.472824, "volume": 1471284.0}, {"date": "2015-01-06", "close": 0.482376, "volume": 978257.0}, {"date": "2015-01-07", "close": 0.491928, "volume": 1085242.0}, {"date": "2015-01-08", "close": 0.487152, "volume": 1132498.0}, {"date": "2015-01-09", "close": 0.45372, "volume": 905316.0}, {"date": "2015-01-12", "close": 0.458496, "volume": 1095353.0}, {"date": "2015-01-13", "close": 0.42984, "volume": 662449.0}, {"date": "2015-01-14", "close": 0.40596, "volume": 1963481.0}, {"date": "2015-01-15", "close": 0.38208, "volume": 1557881.0}, {"date": "2015-01-16", "close": 0.377304, "volume": 813639.0}, {"date": "2015-01-19", "close": 0.372528, "volume": 1447457.0}, {"date": "2015-01-20", "close": 0.3582, "volume": 1696400.0}, {"date": "2015-01-21", "close": 0.367752, "volume": 1145986.0}, {"date": "2015-01-22", "close": 0.3582, "volume": 927417.0}, {"date": "2015-01-23", "close": 0.348648, "volume": 899050.0}, {"date": "2015-01-27", "close": 0.343872, "volume": 571814.0}, {"date": "2015-01-28", "close": 0.348648, "volume": 1158387.0}, {"date": "2015-01-29", "close": 0.377304, "volume": 826572.0}, {"date": "2015-01-30", "close": 0.3582, "volume": 633744.0}, {"date": "2015-02-02", "close": 0.3582, "volume": 846586.0}, {"date": "2015-02-03", "close": 0.353424, "volume": 682826.0}, {"date": "2015-02-04", "close": 0.38208, "volume": 1242765.0}, {"date": "2015-02-05", "close": 0.391632, "volume": 590443.0}, {"date": "2015-02-06", "close": 0.410736, "volume": 1347510.0}, {"date": "2015-02-09", "close": 0.396408, "volume": 604672.0}, {"date": "2015-02-10", "close": 0.401184, "volume": 836964.0}, {"date": "2015-02-11", "close": 0.38208, "volume": 691848.0}, {"date": "2015-02-12", "close": 0.38208, "volume": 810429.0}, {"date": "2015-02-13", "close": 0.386856, "volume": 497071.0}, {"date": "2015-02-16", "close": 0.410736, "volume": 562598.0}, {"date": "2015-02-17", "close": 0.396408, "volume": 163473.0}, {"date": "2015-02-18", "close": 0.372528, "volume": 1755243.0}, {"date": "2015-02-19", "close": 0.367752, "volume": 405062.0}, {"date": "2015-02-20", "close": 0.377304, "volume": 764704.0}, {"date": "2015-02-23", "close": 0.367752, "volume": 322939.0}, {"date": "2015-02-24", "close": 0.372528, "volume": 679746.0}, {"date": "2015-02-25", "close": 0.372528, "volume": 665179.0}, {"date": "2015-02-26", "close": 0.38208, "volume": 2050599.0}, {"date": "2015-02-27", "close": 0.367752, "volume": 1064739.0}, {"date": "2015-03-02", "close": 0.367752, "volume": 953777.0}, {"date": "2015-03-03", "close": 0.3582, "volume": 548409.0}, {"date": "2015-03-04", "close": 0.353424, "volume": 1107420.0}, {"date": "2015-03-05", "close": 0.348648, "volume": 890061.0}, {"date": "2015-03-06", "close": 0.353424, "volume": 1516624.0}, {"date": "2015-03-09", "close": 0.3582, "volume": 2642438.0}, {"date": "2015-03-10", "close": 0.353424, "volume": 2695610.0}, {"date": "2015-03-11", "close": 0.353424, "volume": 2784344.0}, {"date": "2015-03-12", "close": 0.329544, "volume": 2362614.0}, {"date": "2015-03-13", "close": 0.33432, "volume": 3000241.0}, {"date": "2015-03-16", "close": 0.319992, "volume": 1650684.0}, {"date": "2015-03-17", "close": 0.324768, "volume": 2148580.0}, {"date": "2015-03-18", "close": 0.300888, "volume": 2852764.0}, {"date": "2015-03-19", "close": 0.31044, "volume": 1699140.0}, {"date": "2015-03-20", "close": 0.300888, "volume": 2270647.0}, {"date": "2015-03-23", "close": 0.28656, "volume": 1640916.0}, {"date": "2015-03-24", "close": 0.296112, "volume": 933049.0}, {"date": "2015-03-25", "close": 0.281784, "volume": 1283897.0}, {"date": "2015-03-26", "close": 0.281784, "volume": 882727.0}, {"date": "2015-03-27", "close": 0.26268, "volume": 1376316.0}, {"date": "2015-03-30", "close": 0.277008, "volume": 991565.0}, {"date": "2015-03-31", "close": 0.26268, "volume": 459004.0}, {"date": "2015-04-01", "close": 0.267456, "volume": 476005.0}, {"date": "2015-04-02", "close": 0.267456, "volume": 635454.0}, {"date": "2015-04-07", "close": 0.272232, "volume": 598644.0}, {"date": "2015-04-08", "close": 0.277008, "volume": 232553.0}, {"date": "2015-04-09", "close": 0.28656, "volume": 279938.0}, {"date": "2015-04-10", "close": 0.28656, "volume": 266880.0}, {"date": "2015-04-13", "close": 0.28656, "volume": 666132.0}, {"date": "2015-04-14", "close": 0.277008, "volume": 266352.0}, {"date": "2015-04-15", "close": 0.277008, "volume": 175580.0}, {"date": "2015-04-16", "close": 0.281784, "volume": 115120.0}, {"date": "2015-04-17", "close": 0.272232, "volume": 200563.0}, {"date": "2015-04-20", "close": 0.26268, "volume": 460298.0}, {"date": "2015-04-21", "close": 0.281784, "volume": 511521.0}, {"date": "2015-04-22", "close": 0.281784, "volume": 653671.0}, {"date": "2015-04-23", "close": 0.296112, "volume": 558228.0}, {"date": "2015-04-24", "close": 0.291336, "volume": 584934.0}, {"date": "2015-04-27", "close": 0.315216, "volume": 1917833.0}, {"date": "2015-04-28", "close": 0.348648, "volume": 1444119.0}, {"date": "2015-04-29", "close": 0.377304, "volume": 2867315.0}, {"date": "2015-04-30", "close": 0.425064, "volume": 3255617.0}, {"date": "2015-05-01", "close": 0.410736, "volume": 1489826.0}, {"date": "2015-05-04", "close": 0.396408, "volume": 789033.0}, {"date": "2015-05-05", "close": 0.410736, "volume": 717818.0}, {"date": "2015-05-06", "close": 0.401184, "volume": 770291.0}, {"date": "2015-05-07", "close": 0.40596, "volume": 334124.0}, {"date": "2015-05-08", "close": 0.425064, "volume": 683104.0}, {"date": "2015-05-11", "close": 0.415512, "volume": 1067523.0}, {"date": "2015-05-12", "close": 0.42984, "volume": 596547.0}, {"date": "2015-05-13", "close": 0.420288, "volume": 1042425.0}, {"date": "2015-05-14", "close": 0.425064, "volume": 364662.0}, {"date": "2015-05-15", "close": 0.415512, "volume": 271503.0}, {"date": "2015-05-18", "close": 0.420288, "volume": 437420.0}, {"date": "2015-05-19", "close": 0.420288, "volume": 281520.0}, {"date": "2015-05-20", "close": 0.420288, "volume": 558788.0}, {"date": "2015-05-21", "close": 0.415512, "volume": 782710.0}, {"date": "2015-05-22", "close": 0.40596, "volume": 253084.0}, {"date": "2015-05-25", "close": 0.40596, "volume": 203355.0}, {"date": "2015-05-26", "close": 0.38208, "volume": 404241.0}, {"date": "2015-05-27", "close": 0.367752, "volume": 631717.0}, {"date": "2015-05-28", "close": 0.396408, "volume": 241565.0}, {"date": "2015-05-29", "close": 0.401184, "volume": 417841.0}, {"date": "2015-06-01", "close": 0.38208, "volume": 268061.0}, {"date": "2015-06-02", "close": 0.40596, "volume": 273638.0}, {"date": "2015-06-03", "close": 0.410736, "volume": 421023.0}, {"date": "2015-06-04", "close": 0.38208, "volume": 348709.0}, {"date": "2015-06-05", "close": 0.410736, "volume": 214561.0}, {"date": "2015-06-09", "close": 0.410736, "volume": 319527.0}, {"date": "2015-06-10", "close": 0.40596, "volume": 230116.0}, {"date": "2015-06-11", "close": 0.40596, "volume": 309969.0}, {"date": "2015-06-12", "close": 0.425064, "volume": 1187680.0}, {"date": "2015-06-15", "close": 0.439392, "volume": 728370.0}, {"date": "2015-06-16", "close": 0.42984, "volume": 1201353.0}, {"date": "2015-06-17", "close": 0.45372, "volume": 466092.0}, {"date": "2015-06-18", "close": 0.448944, "volume": 494739.0}, {"date": "2015-06-19", "close": 0.410736, "volume": 1377994.0}, {"date": "2015-06-22", "close": 0.420288, "volume": 471780.0}, {"date": "2015-06-23", "close": 0.410736, "volume": 451103.0}, {"date": "2015-06-24", "close": 0.391632, "volume": 751966.0}, {"date": "2015-06-25", "close": 0.386856, "volume": 376960.0}, {"date": "2015-06-26", "close": 0.38208, "volume": 742536.0}, {"date": "2015-06-29", "close": 0.3582, "volume": 1002561.0}, {"date": "2015-06-30", "close": 0.372528, "volume": 445500.0}, {"date": "2015-07-01", "close": 0.38208, "volume": 296959.0}, {"date": "2015-07-02", "close": 0.38208, "volume": 207506.0}, {"date": "2015-07-03", "close": 0.386856, "volume": 86412.0}, {"date": "2015-07-06", "close": 0.362976, "volume": 340250.0}, {"date": "2015-07-07", "close": 0.362976, "volume": 388125.0}, {"date": "2015-07-08", "close": 0.362976, "volume": 2686457.0}, {"date": "2015-07-09", "close": 0.33432, "volume": 874997.0}, {"date": "2015-07-10", "close": 0.329544, "volume": 597655.0}, {"date": "2015-07-13", "close": 0.315216, "volume": 255141.0}, {"date": "2015-07-14", "close": 0.324768, "volume": 424857.0}, {"date": "2015-07-15", "close": 0.329544, "volume": 606947.0}, {"date": "2015-07-16", "close": 0.324768, "volume": 537053.0}, {"date": "2015-07-17", "close": 0.329544, "volume": 461317.0}, {"date": "2015-07-20", "close": 0.33432, "volume": 176159.0}, {"date": "2015-07-21", "close": 0.324768, "volume": 414853.0}, {"date": "2015-07-22", "close": 0.33432, "volume": 292396.0}, {"date": "2015-07-23", "close": 0.315216, "volume": 344526.0}, {"date": "2015-07-24", "close": 0.315216, "volume": 109179.0}, {"date": "2015-07-27", "close": 0.31044, "volume": 497676.0}, {"date": "2015-07-28", "close": 0.300888, "volume": 290015.0}, {"date": "2015-07-29", "close": 0.296112, "volume": 234145.0}, {"date": "2015-07-30", "close": 0.296112, "volume": 139573.0}, {"date": "2015-07-31", "close": 0.28656, "volume": 983264.0}, {"date": "2015-08-03", "close": 0.28656, "volume": 187446.0}, {"date": "2015-08-04", "close": 0.277008, "volume": 360589.0}, {"date": "2015-08-05", "close": 0.267456, "volume": 787624.0}, {"date": "2015-08-06", "close": 0.267456, "volume": 388253.0}, {"date": "2015-08-07", "close": 0.257904, "volume": 385867.0}, {"date": "2015-08-10", "close": 0.248352, "volume": 962119.0}, {"date": "2015-08-11", "close": 0.253128, "volume": 276974.0}, {"date": "2015-08-12", "close": 0.257904, "volume": 885252.0}, {"date": "2015-08-13", "close": 0.253128, "volume": 480313.0}, {"date": "2015-08-14", "close": 0.248352, "volume": 387792.0}, {"date": "2015-08-17", "close": 0.243576, "volume": 277115.0}, {"date": "2015-08-18", "close": 0.2388, "volume": 408039.0}, {"date": "2015-08-19", "close": 0.224472, "volume": 800358.0}, {"date": "2015-08-20", "close": 0.224472, "volume": 433064.0}, {"date": "2015-08-21", "close": 0.229248, "volume": 839421.0}, {"date": "2015-08-24", "close": 0.200592, "volume": 571803.0}, {"date": "2015-08-25", "close": 0.205368, "volume": 1264262.0}, {"date": "2015-08-26", "close": 0.200592, "volume": 671925.0}, {"date": "2015-08-27", "close": 0.21492, "volume": 804723.0}, {"date": "2015-08-28", "close": 0.229248, "volume": 888022.0}, {"date": "2015-08-31", "close": 0.229248, "volume": 713212.0}, {"date": "2015-09-01", "close": 0.229248, "volume": 911553.0}, {"date": "2015-09-02", "close": 0.224472, "volume": 633938.0}, {"date": "2015-09-03", "close": 0.21492, "volume": 225669.0}, {"date": "2015-09-04", "close": 0.21492, "volume": 109395.0}, {"date": "2015-09-07", "close": 0.200592, "volume": 127869.0}, {"date": "2015-09-08", "close": 0.21492, "volume": 527255.0}, {"date": "2015-09-09", "close": 0.224472, "volume": 378925.0}, {"date": "2015-09-10", "close": 0.229248, "volume": 676289.0}, {"date": "2015-09-11", "close": 0.229248, "volume": 454567.0}, {"date": "2015-09-14", "close": 0.224472, "volume": 446158.0}, {"date": "2015-09-15", "close": 0.234024, "volume": 281004.0}, {"date": "2015-09-16", "close": 0.248352, "volume": 877142.0}, {"date": "2015-09-17", "close": 0.281784, "volume": 1301381.0}, {"date": "2015-09-18", "close": 0.296112, "volume": 3364492.0}, {"date": "2015-09-21", "close": 0.272232, "volume": 366337.0}, {"date": "2015-09-22", "close": 0.28656, "volume": 350402.0}, {"date": "2015-09-23", "close": 0.28656, "volume": 318228.0}, {"date": "2015-09-24", "close": 0.296112, "volume": 105732.0}, {"date": "2015-09-25", "close": 0.277008, "volume": 131762.0}, {"date": "2015-09-28", "close": 0.291336, "volume": 77013.0}, {"date": "2015-09-29", "close": 0.28656, "volume": 174958.0}, {"date": "2015-09-30", "close": 0.28656, "volume": 385389.0}, {"date": "2015-10-01", "close": 0.291336, "volume": 213063.0}, {"date": "2015-10-02", "close": 0.296112, "volume": 508624.0}, {"date": "2015-10-05", "close": 0.305664, "volume": 290690.0}, {"date": "2015-10-06", "close": 0.305664, "volume": 364359.0}, {"date": "2015-10-07", "close": 0.324768, "volume": 431100.0}, {"date": "2015-10-08", "close": 0.353424, "volume": 954359.0}, {"date": "2015-10-09", "close": 0.367752, "volume": 720262.0}, {"date": "2015-10-12", "close": 0.367752, "volume": 249898.0}, {"date": "2015-10-13", "close": 0.339096, "volume": 821205.0}, {"date": "2015-10-14", "close": 0.348648, "volume": 399529.0}, {"date": "2015-10-15", "close": 0.3582, "volume": 260626.0}, {"date": "2015-10-16", "close": 0.362976, "volume": 439949.0}, {"date": "2015-10-19", "close": 0.362976, "volume": 184107.0}, {"date": "2015-10-20", "close": 0.33432, "volume": 448242.0}, {"date": "2015-10-21", "close": 0.353424, "volume": 91242.0}, {"date": "2015-10-22", "close": 0.3582, "volume": 186148.0}, {"date": "2015-10-23", "close": 0.3582, "volume": 151433.0}, {"date": "2015-10-26", "close": 0.362976, "volume": 42749.0}, {"date": "2015-10-27", "close": 0.362976, "volume": 180457.0}, {"date": "2015-10-28", "close": 0.3582, "volume": 365431.0}, {"date": "2015-10-29", "close": 0.33432, "volume": 302510.0}, {"date": "2015-10-30", "close": 0.329544, "volume": 265034.0}, {"date": "2015-11-02", "close": 0.324768, "volume": 348324.0}, {"date": "2015-11-03", "close": 0.31044, "volume": 48582.0}, {"date": "2015-11-04", "close": 0.315216, "volume": 175670.0}, {"date": "2015-11-05", "close": 0.305664, "volume": 187821.0}, {"date": "2015-11-06", "close": 0.319992, "volume": 273318.0}, {"date": "2015-11-09", "close": 0.33432, "volume": 517178.0}, {"date": "2015-11-10", "close": 0.324768, "volume": 1605160.0}, {"date": "2015-11-11", "close": 0.329544, "volume": 89499.0}, {"date": "2015-11-12", "close": 0.324768, "volume": 92892.0}, {"date": "2015-11-13", "close": 0.339096, "volume": 146279.0}, {"date": "2015-11-16", "close": 0.319992, "volume": 100869.0}, {"date": "2015-11-17", "close": 0.296112, "volume": 652225.0}, {"date": "2015-11-18", "close": 0.291336, "volume": 128522.0}, {"date": "2015-11-19", "close": 0.305664, "volume": 154910.0}, {"date": "2015-11-20", "close": 0.305664, "volume": 33847.0}, {"date": "2015-11-23", "close": 0.291336, "volume": 128096.0}, {"date": "2015-11-24", "close": 0.281784, "volume": 130683.0}, {"date": "2015-11-25", "close": 0.272232, "volume": 362189.0}, {"date": "2015-11-26", "close": 0.243576, "volume": 763771.0}, {"date": "2015-11-27", "close": 0.248352, "volume": 137848.0}, {"date": "2015-11-30", "close": 0.2388, "volume": 117656.0}, {"date": "2015-12-01", "close": 0.243576, "volume": 188930.0}, {"date": "2015-12-02", "close": 0.248352, "volume": 322568.0}, {"date": "2015-12-03", "close": 0.243576, "volume": 353683.0}, {"date": "2015-12-04", "close": 0.2388, "volume": 2315723.0}, {"date": "2015-12-07", "close": 0.2388, "volume": 202687.0}, {"date": "2015-12-08", "close": 0.234024, "volume": 601363.0}, {"date": "2015-12-09", "close": 0.234024, "volume": 811289.0}, {"date": "2015-12-10", "close": 0.234024, "volume": 269896.0}, {"date": "2015-12-11", "close": 0.229248, "volume": 175068.0}, {"date": "2015-12-14", "close": 0.229248, "volume": 164167.0}, {"date": "2015-12-15", "close": 0.219696, "volume": 92966.0}, {"date": "2015-12-16", "close": 0.21492, "volume": 478581.0}, {"date": "2015-12-17", "close": 0.219696, "volume": 313559.0}, {"date": "2015-12-18", "close": 0.210144, "volume": 302212.0}, {"date": "2015-12-21", "close": 0.210144, "volume": 997784.0}, {"date": "2015-12-22", "close": 0.21492, "volume": 262299.0}, {"date": "2015-12-23", "close": 0.219696, "volume": 109421.0}, {"date": "2015-12-24", "close": 0.224472, "volume": 93133.0}, {"date": "2015-12-29", "close": 0.234024, "volume": 277316.0}, {"date": "2015-12-30", "close": 0.2388, "volume": 277141.0}, {"date": "2015-12-31", "close": 0.243576, "volume": 155825.0}, {"date": "2016-01-04", "close": 0.243576, "volume": 303829.0}, {"date": "2016-01-05", "close": 0.229248, "volume": 279468.0}, {"date": "2016-01-06", "close": 0.224472, "volume": 190281.0}, {"date": "2016-01-07", "close": 0.219696, "volume": 159607.0}, {"date": "2016-01-08", "close": 0.219696, "volume": 173365.0}, {"date": "2016-01-11", "close": 0.21492, "volume": 64072.0}, {"date": "2016-01-12", "close": 0.205368, "volume": 472022.0}, {"date": "2016-01-13", "close": 0.200592, "volume": 1237770.0}, {"date": "2016-01-14", "close": 0.19104, "volume": 653960.0}, {"date": "2016-01-15", "close": 0.195816, "volume": 284486.0}, {"date": "2016-01-18", "close": 0.200592, "volume": 166851.0}, {"date": "2016-01-19", "close": 0.195816, "volume": 222806.0}, {"date": "2016-01-20", "close": 0.210144, "volume": 460093.0}, {"date": "2016-01-21", "close": 0.21492, "volume": 109959.0}, {"date": "2016-01-22", "close": 0.21492, "volume": 301702.0}, {"date": "2016-01-25", "close": 0.234024, "volume": 308073.0}, {"date": "2016-01-27", "close": 0.234024, "volume": 203289.0}, {"date": "2016-01-28", "close": 0.224472, "volume": 435005.0}, {"date": "2016-01-29", "close": 0.224472, "volume": 252763.0}, {"date": "2016-02-01", "close": 0.205368, "volume": 707085.0}, {"date": "2016-02-02", "close": 0.210144, "volume": 377218.0}, {"date": "2016-02-03", "close": 0.210144, "volume": 851213.0}, {"date": "2016-02-04", "close": 0.224472, "volume": 198491.0}, {"date": "2016-02-05", "close": 0.21492, "volume": 239181.0}, {"date": "2016-02-08", "close": 0.205368, "volume": 122943.0}, {"date": "2016-02-09", "close": 0.195816, "volume": 208700.0}, {"date": "2016-02-10", "close": 0.171936, "volume": 1015532.0}, {"date": "2016-02-11", "close": 0.210144, "volume": 226152.0}, {"date": "2016-02-12", "close": 0.200592, "volume": 138317.0}, {"date": "2016-02-15", "close": 0.200592, "volume": 321268.0}, {"date": "2016-02-16", "close": 0.205368, "volume": 273416.0}, {"date": "2016-02-17", "close": 0.210144, "volume": 355693.0}, {"date": "2016-02-18", "close": 0.200592, "volume": 554136.0}, {"date": "2016-02-19", "close": 0.210144, "volume": 567584.0}, {"date": "2016-02-22", "close": 0.224472, "volume": 1539334.0}, {"date": "2016-02-23", "close": 0.234024, "volume": 1005397.0}, {"date": "2016-02-24", "close": 0.219696, "volume": 313139.0}, {"date": "2016-02-25", "close": 0.224472, "volume": 144879.0}, {"date": "2016-02-26", "close": 0.324768, "volume": 4463942.0}, {"date": "2016-02-29", "close": 0.300888, "volume": 1409684.0}, {"date": "2016-03-01", "close": 0.31044, "volume": 258995.0}, {"date": "2016-03-02", "close": 0.31044, "volume": 764637.0}, {"date": "2016-03-03", "close": 0.315216, "volume": 409057.0}, {"date": "2016-03-04", "close": 0.324768, "volume": 3216524.0}, {"date": "2016-03-07", "close": 0.353424, "volume": 1109606.0}, {"date": "2016-03-08", "close": 0.372528, "volume": 1082704.0}, {"date": "2016-03-09", "close": 0.372528, "volume": 533660.0}, {"date": "2016-03-10", "close": 0.353424, "volume": 643269.0}, {"date": "2016-03-11", "close": 0.367752, "volume": 466713.0}, {"date": "2016-03-14", "close": 0.40596, "volume": 1442735.0}, {"date": "2016-03-15", "close": 0.410736, "volume": 1746721.0}, {"date": "2016-03-16", "close": 0.42984, "volume": 2617856.0}, {"date": "2016-03-17", "close": 0.434616, "volume": 1444088.0}, {"date": "2016-03-18", "close": 0.425064, "volume": 4458122.0}, {"date": "2016-03-21", "close": 0.463272, "volume": 1139883.0}, {"date": "2016-03-22", "close": 0.444168, "volume": 432346.0}, {"date": "2016-03-23", "close": 0.444168, "volume": 1453708.0}, {"date": "2016-03-24", "close": 0.448944, "volume": 770504.0}, {"date": "2016-03-29", "close": 0.444168, "volume": 608741.0}, {"date": "2016-03-30", "close": 0.45372, "volume": 600920.0}, {"date": "2016-03-31", "close": 0.463272, "volume": 364481.0}, {"date": "2016-04-01", "close": 0.468048, "volume": 230784.0}, {"date": "2016-04-04", "close": 0.472824, "volume": 968395.0}, {"date": "2016-04-05", "close": 0.444168, "volume": 456774.0}, {"date": "2016-04-06", "close": 0.415512, "volume": 597844.0}, {"date": "2016-04-07", "close": 0.42984, "volume": 159827.0}, {"date": "2016-04-08", "close": 0.42984, "volume": 891990.0}, {"date": "2016-04-11", "close": 0.415512, "volume": 533189.0}, {"date": "2016-04-12", "close": 0.434616, "volume": 444181.0}, {"date": "2016-04-13", "close": 0.448944, "volume": 617095.0}, {"date": "2016-04-14", "close": 0.458496, "volume": 945026.0}, {"date": "2016-04-15", "close": 0.468048, "volume": 601406.0}, {"date": "2016-04-18", "close": 0.463272, "volume": 415400.0}, {"date": "2016-04-19", "close": 0.468048, "volume": 480025.0}, {"date": "2016-04-20", "close": 0.468048, "volume": 437405.0}, {"date": "2016-04-21", "close": 0.458496, "volume": 162291.0}, {"date": "2016-04-22", "close": 0.444168, "volume": 126037.0}, {"date": "2016-04-26", "close": 0.439392, "volume": 108342.0}, {"date": "2016-04-27", "close": 0.448944, "volume": 705122.0}, {"date": "2016-04-28", "close": 0.458496, "volume": 557286.0}, {"date": "2016-04-29", "close": 0.448944, "volume": 542110.0}, {"date": "2016-05-02", "close": 0.468048, "volume": 418957.0}, {"date": "2016-05-03", "close": 0.448944, "volume": 254057.0}, {"date": "2016-05-04", "close": 0.448944, "volume": 170499.0}, {"date": "2016-05-05", "close": 0.42984, "volume": 335755.0}, {"date": "2016-05-06", "close": 0.434616, "volume": 314581.0}, {"date": "2016-05-09", "close": 0.439392, "volume": 356643.0}, {"date": "2016-05-10", "close": 0.434616, "volume": 328633.0}, {"date": "2016-05-11", "close": 0.434616, "volume": 159383.0}, {"date": "2016-05-12", "close": 0.439392, "volume": 353219.0}, {"date": "2016-05-13", "close": 0.415512, "volume": 392844.0}, {"date": "2016-05-16", "close": 0.420288, "volume": 369065.0}, {"date": "2016-05-17", "close": 0.410736, "volume": 84299.0}, {"date": "2016-05-18", "close": 0.40596, "volume": 178788.0}, {"date": "2016-05-19", "close": 0.401184, "volume": 1169726.0}, {"date": "2016-05-20", "close": 0.458496, "volume": 1778245.0}, {"date": "2016-05-23", "close": 0.491928, "volume": 1338083.0}, {"date": "2016-05-24", "close": 0.487152, "volume": 782334.0}, {"date": "2016-05-25", "close": 0.4776, "volume": 293034.0}, {"date": "2016-05-26", "close": 0.472824, "volume": 759320.0}, {"date": "2016-05-27", "close": 0.496704, "volume": 1800038.0}, {"date": "2016-05-30", "close": 0.563568, "volume": 1380728.0}, {"date": "2016-05-31", "close": 0.582672, "volume": 1071338.0}, {"date": "2016-06-01", "close": 0.582672, "volume": 606095.0}, {"date": "2016-06-02", "close": 0.663864, "volume": 1288506.0}, {"date": "2016-06-03", "close": 0.66864, "volume": 2766432.0}, {"date": "2016-06-06", "close": 0.711624, "volume": 3268673.0}, {"date": "2016-06-07", "close": 0.783264, "volume": 2279296.0}, {"date": "2016-06-08", "close": 0.821472, "volume": 2696118.0}, {"date": "2016-06-09", "close": 0.802368, "volume": 2055185.0}, {"date": "2016-06-10", "close": 0.783264, "volume": 2402805.0}, {"date": "2016-06-14", "close": 0.730728, "volume": 1584426.0}, {"date": "2016-06-15", "close": 0.754608, "volume": 1175222.0}, {"date": "2016-06-16", "close": 0.745056, "volume": 382736.0}, {"date": "2016-06-17", "close": 0.706848, "volume": 408272.0}, {"date": "2016-06-20", "close": 0.697296, "volume": 400880.0}, {"date": "2016-06-21", "close": 0.66864, "volume": 542010.0}, {"date": "2016-06-22", "close": 0.639984, "volume": 753254.0}, {"date": "2016-06-23", "close": 0.639984, "volume": 764598.0}, {"date": "2016-06-24", "close": 0.635208, "volume": 1048893.0}, {"date": "2016-06-27", "close": 0.673416, "volume": 533697.0}, {"date": "2016-06-28", "close": 0.659088, "volume": 742871.0}, {"date": "2016-06-29", "close": 0.678192, "volume": 159921.0}, {"date": "2016-06-30", "close": 0.687744, "volume": 251351.0}, {"date": "2016-07-01", "close": 0.66864, "volume": 815058.0}, {"date": "2016-07-04", "close": 0.7164, "volume": 626872.0}, {"date": "2016-07-05", "close": 0.730728, "volume": 540289.0}, {"date": "2016-07-06", "close": 0.754608, "volume": 652217.0}, {"date": "2016-07-07", "close": 0.816696, "volume": 1016734.0}, {"date": "2016-07-08", "close": 0.85968, "volume": 1639428.0}, {"date": "2016-07-11", "close": 0.897888, "volume": 1724234.0}, {"date": "2016-07-12", "close": 0.807144, "volume": 1525886.0}, {"date": "2016-07-13", "close": 0.826248, "volume": 435657.0}, {"date": "2016-07-14", "close": 0.854904, "volume": 380488.0}, {"date": "2016-07-15", "close": 0.854904, "volume": 319248.0}, {"date": "2016-07-18", "close": 0.869232, "volume": 649374.0}, {"date": "2016-07-19", "close": 0.888336, "volume": 1625062.0}, {"date": "2016-07-20", "close": 0.916992, "volume": 560513.0}, {"date": "2016-07-21", "close": 0.926544, "volume": 525477.0}, {"date": "2016-07-22", "close": 0.940872, "volume": 1341692.0}, {"date": "2016-07-25", "close": 0.993408, "volume": 976673.0}, {"date": "2016-07-26", "close": 0.9552, "volume": 1052902.0}, {"date": "2016-07-27", "close": 0.9552, "volume": 334131.0}, {"date": "2016-07-28", "close": 0.964752, "volume": 852938.0}, {"date": "2016-07-29", "close": 0.9552, "volume": 358755.0}, {"date": "2016-08-01", "close": 0.912216, "volume": 628900.0}, {"date": "2016-08-02", "close": 0.897888, "volume": 222527.0}, {"date": "2016-08-03", "close": 0.893112, "volume": 594925.0}, {"date": "2016-08-04", "close": 0.993408, "volume": 1384404.0}, {"date": "2016-08-05", "close": 1.117584, "volume": 2797612.0}, {"date": "2016-08-08", "close": 1.079376, "volume": 1486208.0}, {"date": "2016-08-09", "close": 0.998184, "volume": 950976.0}, {"date": "2016-08-10", "close": 1.079376, "volume": 668438.0}, {"date": "2016-08-11", "close": 0.993408, "volume": 546729.0}, {"date": "2016-08-12", "close": 1.05072, "volume": 1203128.0}, {"date": "2016-08-15", "close": 1.05072, "volume": 1688340.0}, {"date": "2016-08-16", "close": 1.117584, "volume": 1015661.0}, {"date": "2016-08-17", "close": 1.09848, "volume": 749532.0}, {"date": "2016-08-18", "close": 1.189224, "volume": 3079543.0}, {"date": "2016-08-19", "close": 1.24176, "volume": 933513.0}, {"date": "2016-08-22", "close": 1.246536, "volume": 1524698.0}, {"date": "2016-08-23", "close": 1.17012, "volume": 1427096.0}, {"date": "2016-08-24", "close": 1.14624, "volume": 1099043.0}, {"date": "2016-08-25", "close": 1.571304, "volume": 15712151.0}, {"date": "2016-08-26", "close": 1.585632, "volume": 3004551.0}, {"date": "2016-08-29", "close": 1.566528, "volume": 2255208.0}, {"date": "2016-08-30", "close": 1.566528, "volume": 1201013.0}, {"date": "2016-08-31", "close": 1.537872, "volume": 1963460.0}, {"date": "2016-09-01", "close": 1.471008, "volume": 1836241.0}, {"date": "2016-09-02", "close": 1.547424, "volume": 1709292.0}, {"date": "2016-09-05", "close": 1.518768, "volume": 918109.0}, {"date": "2016-09-06", "close": 1.556976, "volume": 940420.0}, {"date": "2016-09-07", "close": 1.595184, "volume": 1184484.0}, {"date": "2016-09-08", "close": 1.604736, "volume": 1993416.0}, {"date": "2016-09-09", "close": 1.585632, "volume": 788202.0}, {"date": "2016-09-12", "close": 1.547424, "volume": 1425155.0}, {"date": "2016-09-13", "close": 1.542648, "volume": 1354351.0}, {"date": "2016-09-14", "close": 1.499664, "volume": 474696.0}, {"date": "2016-09-15", "close": 1.451904, "volume": 1258851.0}, {"date": "2016-09-16", "close": 1.471008, "volume": 970189.0}, {"date": "2016-09-19", "close": 1.556976, "volume": 533381.0}, {"date": "2016-09-20", "close": 1.509216, "volume": 761311.0}, {"date": "2016-09-21", "close": 1.52832, "volume": 871458.0}, {"date": "2016-09-22", "close": 1.57608, "volume": 1681473.0}, {"date": "2016-09-23", "close": 1.57608, "volume": 1780307.0}, {"date": "2016-09-26", "close": 1.48056, "volume": 673301.0}, {"date": "2016-09-27", "close": 1.413696, "volume": 928950.0}, {"date": "2016-09-28", "close": 1.451904, "volume": 1269365.0}, {"date": "2016-09-29", "close": 1.389816, "volume": 719548.0}, {"date": "2016-09-30", "close": 1.380264, "volume": 1051919.0}, {"date": "2016-10-03", "close": 1.45668, "volume": 972833.0}, {"date": "2016-10-04", "close": 1.475784, "volume": 1090913.0}, {"date": "2016-10-05", "close": 1.494888, "volume": 745243.0}, {"date": "2016-10-06", "close": 1.490112, "volume": 429836.0}, {"date": "2016-10-07", "close": 1.50444, "volume": 355128.0}, {"date": "2016-10-10", "close": 1.48056, "volume": 593495.0}, {"date": "2016-10-11", "close": 1.490112, "volume": 590759.0}, {"date": "2016-10-12", "close": 1.451904, "volume": 452418.0}, {"date": "2016-10-13", "close": 1.428024, "volume": 462323.0}, {"date": "2016-10-14", "close": 1.4328, "volume": 784980.0}, {"date": "2016-10-17", "close": 1.380264, "volume": 701320.0}, {"date": "2016-10-18", "close": 1.24176, "volume": 2054601.0}, {"date": "2016-10-19", "close": 1.270416, "volume": 1641986.0}, {"date": "2016-10-20", "close": 1.308624, "volume": 1440676.0}, {"date": "2016-10-21", "close": 1.351608, "volume": 1077521.0}, {"date": "2016-10-24", "close": 1.38504, "volume": 639098.0}, {"date": "2016-10-25", "close": 1.375488, "volume": 258042.0}, {"date": "2016-10-26", "close": 1.33728, "volume": 349009.0}, {"date": "2016-10-27", "close": 1.260864, "volume": 646033.0}, {"date": "2016-10-28", "close": 1.203552, "volume": 2657102.0}, {"date": "2016-10-31", "close": 1.260864, "volume": 1168569.0}, {"date": "2016-11-01", "close": 1.236984, "volume": 1465265.0}, {"date": "2016-11-02", "close": 1.184448, "volume": 2258240.0}, {"date": "2016-11-03", "close": 1.165344, "volume": 1554550.0}, {"date": "2016-11-04", "close": 1.112808, "volume": 783339.0}, {"date": "2016-11-07", "close": 1.127136, "volume": 1206270.0}, {"date": "2016-11-08", "close": 1.17012, "volume": 1264927.0}, {"date": "2016-11-09", "close": 1.203552, "volume": 742555.0}, {"date": "2016-11-10", "close": 1.251312, "volume": 614684.0}, {"date": "2016-11-11", "close": 1.227432, "volume": 380988.0}, {"date": "2016-11-14", "close": 1.232208, "volume": 459976.0}, {"date": "2016-11-15", "close": 1.194, "volume": 1080247.0}, {"date": "2016-11-16", "close": 1.213104, "volume": 2759247.0}, {"date": "2016-11-17", "close": 1.194, "volume": 537501.0}, {"date": "2016-11-18", "close": 1.203552, "volume": 473696.0}, {"date": "2016-11-21", "close": 1.179672, "volume": 360094.0}, {"date": "2016-11-22", "close": 1.194, "volume": 412414.0}, {"date": "2016-11-23", "close": 1.179672, "volume": 171285.0}, {"date": "2016-11-24", "close": 1.17012, "volume": 175353.0}, {"date": "2016-11-25", "close": 1.112808, "volume": 548972.0}, {"date": "2016-11-28", "close": 1.184448, "volume": 356856.0}, {"date": "2016-11-29", "close": 1.160568, "volume": 453749.0}, {"date": "2016-11-30", "close": 1.155792, "volume": 242493.0}, {"date": "2016-12-01", "close": 1.136688, "volume": 379728.0}, {"date": "2016-12-02", "close": 1.136688, "volume": 309597.0}, {"date": "2016-12-05", "close": 1.09848, "volume": 877112.0}, {"date": "2016-12-06", "close": 1.084152, "volume": 692370.0}, {"date": "2016-12-07", "close": 1.103256, "volume": 2049065.0}, {"date": "2016-12-08", "close": 1.189224, "volume": 538812.0}, {"date": "2016-12-09", "close": 1.251312, "volume": 768711.0}, {"date": "2016-12-12", "close": 1.28952, "volume": 475385.0}, {"date": "2016-12-13", "close": 1.275192, "volume": 346802.0}, {"date": "2016-12-14", "close": 1.346832, "volume": 505908.0}, {"date": "2016-12-15", "close": 1.299072, "volume": 638877.0}, {"date": "2016-12-16", "close": 1.279968, "volume": 2258564.0}, {"date": "2016-12-19", "close": 1.194, "volume": 432483.0}, {"date": "2016-12-20", "close": 1.108032, "volume": 518553.0}, {"date": "2016-12-21", "close": 1.108032, "volume": 352412.0}, {"date": "2016-12-22", "close": 1.127136, "volume": 351354.0}, {"date": "2016-12-23", "close": 1.127136, "volume": 216359.0}, {"date": "2016-12-28", "close": 1.213104, "volume": 409875.0}, {"date": "2016-12-29", "close": 1.222656, "volume": 291669.0}, {"date": "2016-12-30", "close": 1.203552, "volume": 132242.0}, {"date": "2017-01-03", "close": 1.227432, "volume": 246729.0}, {"date": "2017-01-04", "close": 1.222656, "volume": 308435.0}, {"date": "2017-01-05", "close": 1.21788, "volume": 242758.0}, {"date": "2017-01-06", "close": 1.251312, "volume": 487398.0}, {"date": "2017-01-09", "close": 1.236984, "volume": 209809.0}, {"date": "2017-01-10", "close": 1.251312, "volume": 301568.0}, {"date": "2017-01-11", "close": 1.256088, "volume": 313427.0}, {"date": "2017-01-12", "close": 1.246536, "volume": 217316.0}, {"date": "2017-01-13", "close": 1.24176, "volume": 298281.0}, {"date": "2017-01-16", "close": 1.232208, "volume": 175534.0}, {"date": "2017-01-17", "close": 1.227432, "volume": 160786.0}, {"date": "2017-01-18", "close": 1.260864, "volume": 547097.0}, {"date": "2017-01-19", "close": 1.318176, "volume": 915660.0}, {"date": "2017-01-20", "close": 1.275192, "volume": 318083.0}, {"date": "2017-01-23", "close": 1.332504, "volume": 195520.0}, {"date": "2017-01-24", "close": 1.327728, "volume": 798386.0}, {"date": "2017-01-25", "close": 1.356384, "volume": 1348834.0}, {"date": "2017-01-27", "close": 1.356384, "volume": 233432.0}, {"date": "2017-01-30", "close": 1.423248, "volume": 1707575.0}, {"date": "2017-01-31", "close": 1.33728, "volume": 810567.0}, {"date": "2017-02-01", "close": 1.36116, "volume": 177750.0}, {"date": "2017-02-02", "close": 1.428024, "volume": 476570.0}, {"date": "2017-02-03", "close": 1.346832, "volume": 249159.0}, {"date": "2017-02-06", "close": 1.394592, "volume": 180551.0}, {"date": "2017-02-07", "close": 1.375488, "volume": 105795.0}, {"date": "2017-02-08", "close": 1.40892, "volume": 208080.0}, {"date": "2017-02-09", "close": 1.394592, "volume": 193051.0}, {"date": "2017-02-10", "close": 1.399368, "volume": 236557.0}, {"date": "2017-02-13", "close": 1.38504, "volume": 472291.0}, {"date": "2017-02-14", "close": 1.389816, "volume": 331880.0}, {"date": "2017-02-15", "close": 1.404144, "volume": 449304.0}, {"date": "2017-02-16", "close": 1.45668, "volume": 937866.0}, {"date": "2017-02-17", "close": 1.471008, "volume": 987327.0}, {"date": "2017-02-20", "close": 1.50444, "volume": 500182.0}, {"date": "2017-02-21", "close": 1.509216, "volume": 521018.0}, {"date": "2017-02-22", "close": 1.494888, "volume": 994200.0}, {"date": "2017-02-23", "close": 1.48056, "volume": 594432.0}, {"date": "2017-02-24", "close": 1.490112, "volume": 1745578.0}, {"date": "2017-02-27", "close": 1.48056, "volume": 830003.0}, {"date": "2017-02-28", "close": 1.447128, "volume": 707756.0}, {"date": "2017-03-01", "close": 1.466232, "volume": 470470.0}, {"date": "2017-03-02", "close": 1.466232, "volume": 397151.0}, {"date": "2017-03-03", "close": 1.399368, "volume": 380674.0}, {"date": "2017-03-06", "close": 1.299072, "volume": 1593200.0}, {"date": "2017-03-07", "close": 1.294296, "volume": 1386025.0}, {"date": "2017-03-08", "close": 1.299072, "volume": 1201985.0}, {"date": "2017-03-09", "close": 1.284744, "volume": 478355.0}, {"date": "2017-03-10", "close": 1.322952, "volume": 539485.0}, {"date": "2017-03-13", "close": 1.308624, "volume": 340032.0}, {"date": "2017-03-14", "close": 1.256088, "volume": 613424.0}, {"date": "2017-03-15", "close": 1.294296, "volume": 554082.0}, {"date": "2017-03-16", "close": 1.284744, "volume": 753424.0}, {"date": "2017-03-17", "close": 1.303848, "volume": 5681745.0}, {"date": "2017-03-20", "close": 1.346832, "volume": 1934088.0}, {"date": "2017-03-21", "close": 1.380264, "volume": 1170794.0}, {"date": "2017-03-22", "close": 1.356384, "volume": 294694.0}, {"date": "2017-03-23", "close": 1.404144, "volume": 248500.0}, {"date": "2017-03-24", "close": 1.423248, "volume": 438210.0}, {"date": "2017-03-27", "close": 1.394592, "volume": 381445.0}, {"date": "2017-03-28", "close": 1.365936, "volume": 259363.0}, {"date": "2017-03-29", "close": 1.36116, "volume": 199887.0}, {"date": "2017-03-30", "close": 1.33728, "volume": 231982.0}, {"date": "2017-03-31", "close": 1.356384, "volume": 152739.0}, {"date": "2017-04-03", "close": 1.370712, "volume": 166487.0}, {"date": "2017-04-04", "close": 1.308624, "volume": 214362.0}, {"date": "2017-04-05", "close": 1.327728, "volume": 137125.0}, {"date": "2017-04-06", "close": 1.308624, "volume": 79623.0}, {"date": "2017-04-07", "close": 1.299072, "volume": 143756.0}, {"date": "2017-04-10", "close": 1.33728, "volume": 2649288.0}, {"date": "2017-04-11", "close": 1.327728, "volume": 66963.0}, {"date": "2017-04-12", "close": 1.356384, "volume": 396945.0}, {"date": "2017-04-13", "close": 1.327728, "volume": 159768.0}, {"date": "2017-04-18", "close": 1.270416, "volume": 235694.0}, {"date": "2017-04-19", "close": 1.279968, "volume": 512056.0}, {"date": "2017-04-20", "close": 1.28952, "volume": 149868.0}, {"date": "2017-04-21", "close": 1.28952, "volume": 164468.0}, {"date": "2017-04-24", "close": 1.322952, "volume": 217432.0}, {"date": "2017-04-26", "close": 1.3134, "volume": 402414.0}, {"date": "2017-04-27", "close": 1.303848, "volume": 161540.0}, {"date": "2017-04-28", "close": 1.303848, "volume": 173333.0}, {"date": "2017-05-01", "close": 1.346832, "volume": 442618.0}, {"date": "2017-05-02", "close": 1.303848, "volume": 219913.0}, {"date": "2017-05-03", "close": 1.299072, "volume": 105802.0}, {"date": "2017-05-04", "close": 1.28952, "volume": 183980.0}, {"date": "2017-05-05", "close": 1.318176, "volume": 333902.0}, {"date": "2017-05-08", "close": 1.308624, "volume": 93684.0}, {"date": "2017-05-09", "close": 1.3134, "volume": 159356.0}, {"date": "2017-05-10", "close": 1.3134, "volume": 152223.0}, {"date": "2017-05-11", "close": 1.275192, "volume": 333065.0}, {"date": "2017-05-12", "close": 1.26564, "volume": 245451.0}, {"date": "2017-05-15", "close": 1.213104, "volume": 312786.0}, {"date": "2017-05-16", "close": 1.21788, "volume": 270345.0}, {"date": "2017-05-17", "close": 1.236984, "volume": 131002.0}, {"date": "2017-05-18", "close": 1.260864, "volume": 255553.0}, {"date": "2017-05-19", "close": 1.270416, "volume": 177366.0}, {"date": "2017-05-22", "close": 1.308624, "volume": 461438.0}, {"date": "2017-05-23", "close": 1.356384, "volume": 358983.0}, {"date": "2017-05-24", "close": 1.38504, "volume": 345405.0}, {"date": "2017-05-25", "close": 1.375488, "volume": 211611.0}, {"date": "2017-05-26", "close": 1.4328, "volume": 562683.0}, {"date": "2017-05-29", "close": 1.418472, "volume": 330382.0}, {"date": "2017-05-30", "close": 1.423248, "volume": 405072.0}, {"date": "2017-05-31", "close": 1.375488, "volume": 452186.0}, {"date": "2017-06-01", "close": 1.380264, "volume": 204165.0}, {"date": "2017-06-02", "close": 1.423248, "volume": 380699.0}, {"date": "2017-06-05", "close": 1.413696, "volume": 257112.0}, {"date": "2017-06-06", "close": 1.4328, "volume": 216749.0}, {"date": "2017-06-07", "close": 1.5522, "volume": 2905062.0}, {"date": "2017-06-08", "close": 1.585632, "volume": 964056.0}, {"date": "2017-06-09", "close": 1.571304, "volume": 673256.0}, {"date": "2017-06-13", "close": 1.595184, "volume": 914808.0}, {"date": "2017-06-14", "close": 1.614288, "volume": 581384.0}, {"date": "2017-06-15", "close": 1.690704, "volume": 1447289.0}, {"date": "2017-06-16", "close": 1.64772, "volume": 447273.0}, {"date": "2017-06-19", "close": 1.566528, "volume": 812179.0}, {"date": "2017-06-20", "close": 1.547424, "volume": 343148.0}, {"date": "2017-06-21", "close": 1.547424, "volume": 176745.0}, {"date": "2017-06-22", "close": 1.537872, "volume": 203102.0}, {"date": "2017-06-23", "close": 1.638168, "volume": 589351.0}, {"date": "2017-06-26", "close": 1.681152, "volume": 629821.0}, {"date": "2017-06-27", "close": 1.6716, "volume": 182374.0}, {"date": "2017-06-28", "close": 1.662048, "volume": 612509.0}, {"date": "2017-06-29", "close": 1.724136, "volume": 894799.0}, {"date": "2017-06-30", "close": 1.752792, "volume": 819389.0}, {"date": "2017-07-03", "close": 1.709808, "volume": 461064.0}, {"date": "2017-07-04", "close": 1.705032, "volume": 2515092.0}, {"date": "2017-07-05", "close": 1.791, "volume": 1804070.0}, {"date": "2017-07-06", "close": 1.81488, "volume": 1204437.0}, {"date": "2017-07-07", "close": 1.833984, "volume": 1268381.0}, {"date": "2017-07-10", "close": 1.800552, "volume": 522952.0}, {"date": "2017-07-11", "close": 1.757568, "volume": 848191.0}, {"date": "2017-07-12", "close": 1.757568, "volume": 270853.0}, {"date": "2017-07-13", "close": 1.738464, "volume": 431611.0}, {"date": "2017-07-14", "close": 1.738464, "volume": 115213.0}, {"date": "2017-07-17", "close": 1.805328, "volume": 796511.0}, {"date": "2017-07-18", "close": 1.791, "volume": 207308.0}, {"date": "2017-07-19", "close": 1.810104, "volume": 644836.0}, {"date": "2017-07-20", "close": 1.829208, "volume": 251951.0}, {"date": "2017-07-21", "close": 1.86264, "volume": 1014860.0}, {"date": "2017-07-24", "close": 1.81488, "volume": 419769.0}, {"date": "2017-07-25", "close": 1.857864, "volume": 291509.0}, {"date": "2017-07-26", "close": 1.872192, "volume": 1115717.0}, {"date": "2017-07-27", "close": 1.948608, "volume": 1481669.0}, {"date": "2017-07-28", "close": 1.9104, "volume": 602484.0}, {"date": "2017-07-31", "close": 1.857864, "volume": 299549.0}, {"date": "2017-08-01", "close": 1.900848, "volume": 481094.0}, {"date": "2017-08-02", "close": 1.95816, "volume": 1025817.0}, {"date": "2017-08-03", "close": 2.063232, "volume": 761251.0}, {"date": "2017-08-04", "close": 2.034576, "volume": 300206.0}, {"date": "2017-08-07", "close": 2.063232, "volume": 436921.0}, {"date": "2017-08-08", "close": 2.10144, "volume": 975855.0}, {"date": "2017-08-09", "close": 2.158752, "volume": 717394.0}, {"date": "2017-08-10", "close": 2.130096, "volume": 411689.0}, {"date": "2017-08-11", "close": 2.091888, "volume": 443323.0}, {"date": "2017-08-14", "close": 2.034576, "volume": 583323.0}, {"date": "2017-08-15", "close": 2.10144, "volume": 2684840.0}, {"date": "2017-08-16", "close": 2.120544, "volume": 483419.0}, {"date": "2017-08-17", "close": 2.034576, "volume": 583502.0}, {"date": "2017-08-18", "close": 1.986816, "volume": 896612.0}, {"date": "2017-08-21", "close": 2.063232, "volume": 701504.0}, {"date": "2017-08-22", "close": 2.05368, "volume": 376628.0}, {"date": "2017-08-23", "close": 2.10144, "volume": 504894.0}, {"date": "2017-08-24", "close": 2.091888, "volume": 1025823.0}, {"date": "2017-08-25", "close": 2.235168, "volume": 1338891.0}, {"date": "2017-08-28", "close": 2.24472, "volume": 1396360.0}, {"date": "2017-08-31", "close": 2.044128, "volume": 3460981.0}, {"date": "2017-09-01", "close": 2.044128, "volume": 1278565.0}, {"date": "2017-09-04", "close": 2.00592, "volume": 603537.0}, {"date": "2017-09-05", "close": 1.986816, "volume": 801272.0}, {"date": "2017-09-06", "close": 1.929504, "volume": 1926617.0}, {"date": "2017-09-07", "close": 2.00592, "volume": 2167765.0}, {"date": "2017-09-08", "close": 1.977264, "volume": 2385766.0}, {"date": "2017-09-11", "close": 2.063232, "volume": 1576137.0}, {"date": "2017-09-12", "close": 2.091888, "volume": 1837074.0}, {"date": "2017-09-13", "close": 2.063232, "volume": 1084202.0}, {"date": "2017-09-14", "close": 2.063232, "volume": 995966.0}, {"date": "2017-09-15", "close": 2.044128, "volume": 10467812.0}, {"date": "2017-09-18", "close": 2.063232, "volume": 1427796.0}, {"date": "2017-09-19", "close": 2.034576, "volume": 587492.0}, {"date": "2017-09-20", "close": 2.044128, "volume": 727976.0}, {"date": "2017-09-21", "close": 1.996368, "volume": 3061648.0}, {"date": "2017-09-22", "close": 1.986816, "volume": 1949079.0}, {"date": "2017-09-25", "close": 1.939056, "volume": 1334651.0}, {"date": "2017-09-26", "close": 1.967712, "volume": 871033.0}, {"date": "2017-09-27", "close": 1.929504, "volume": 1113743.0}, {"date": "2017-09-28", "close": 1.86264, "volume": 1070281.0}, {"date": "2017-09-29", "close": 1.919952, "volume": 1511381.0}, {"date": "2017-10-02", "close": 1.867416, "volume": 576019.0}, {"date": "2017-10-03", "close": 1.83876, "volume": 700720.0}, {"date": "2017-10-04", "close": 1.891296, "volume": 658510.0}, {"date": "2017-10-05", "close": 1.986816, "volume": 1707348.0}, {"date": "2017-10-06", "close": 2.082336, "volume": 1622482.0}, {"date": "2017-10-09", "close": 2.044128, "volume": 751613.0}, {"date": "2017-10-10", "close": 1.996368, "volume": 739982.0}, {"date": "2017-10-11", "close": 2.082336, "volume": 735448.0}, {"date": "2017-10-12", "close": 2.025024, "volume": 445321.0}, {"date": "2017-10-13", "close": 2.025024, "volume": 567583.0}, {"date": "2017-10-16", "close": 2.025024, "volume": 958954.0}, {"date": "2017-10-17", "close": 2.025024, "volume": 525118.0}, {"date": "2017-10-18", "close": 2.00592, "volume": 653846.0}, {"date": "2017-10-19", "close": 2.025024, "volume": 406100.0}, {"date": "2017-10-20", "close": 2.015472, "volume": 1743787.0}, {"date": "2017-10-23", "close": 2.044128, "volume": 434387.0}, {"date": "2017-10-24", "close": 2.091888, "volume": 690822.0}, {"date": "2017-10-25", "close": 2.120544, "volume": 557219.0}, {"date": "2017-10-26", "close": 2.110992, "volume": 1902821.0}, {"date": "2017-10-27", "close": 2.10144, "volume": 826576.0}, {"date": "2017-10-30", "close": 2.120544, "volume": 3731587.0}, {"date": "2017-10-31", "close": 2.072784, "volume": 793210.0}, {"date": "2017-11-01", "close": 2.225616, "volume": 1240945.0}, {"date": "2017-11-02", "close": 2.311584, "volume": 1777147.0}, {"date": "2017-11-03", "close": 2.368896, "volume": 2761503.0}, {"date": "2017-11-06", "close": 2.388, "volume": 1416790.0}, {"date": "2017-11-07", "close": 2.473968, "volume": 3279927.0}, {"date": "2017-11-08", "close": 2.407104, "volume": 792205.0}, {"date": "2017-11-09", "close": 2.43576, "volume": 917885.0}, {"date": "2017-11-10", "close": 2.416656, "volume": 546425.0}, {"date": "2017-11-13", "close": 2.407104, "volume": 345816.0}, {"date": "2017-11-14", "close": 2.48352, "volume": 1139811.0}, {"date": "2017-11-15", "close": 2.426208, "volume": 948906.0}, {"date": "2017-11-16", "close": 2.426208, "volume": 739784.0}, {"date": "2017-11-17", "close": 2.397552, "volume": 670214.0}, {"date": "2017-11-20", "close": 2.426208, "volume": 371046.0}, {"date": "2017-11-21", "close": 2.43576, "volume": 641012.0}, {"date": "2017-11-22", "close": 2.407104, "volume": 363154.0}, {"date": "2017-11-23", "close": 2.43576, "volume": 467808.0}, {"date": "2017-11-24", "close": 2.378448, "volume": 358787.0}, {"date": "2017-11-27", "close": 2.416656, "volume": 422636.0}, {"date": "2017-11-28", "close": 2.378448, "volume": 558525.0}, {"date": "2017-11-29", "close": 2.368896, "volume": 928502.0}, {"date": "2017-11-30", "close": 2.282928, "volume": 8799501.0}, {"date": "2017-12-01", "close": 2.206512, "volume": 922344.0}, {"date": "2017-12-04", "close": 2.1492, "volume": 506671.0}, {"date": "2017-12-05", "close": 2.216064, "volume": 457992.0}, {"date": "2017-12-06", "close": 2.158752, "volume": 574753.0}, {"date": "2017-12-07", "close": 2.168304, "volume": 421186.0}, {"date": "2017-12-08", "close": 2.1492, "volume": 579538.0}, {"date": "2017-12-11", "close": 2.168304, "volume": 437147.0}, {"date": "2017-12-12", "close": 2.177856, "volume": 1110711.0}, {"date": "2017-12-13", "close": 2.177856, "volume": 668996.0}, {"date": "2017-12-14", "close": 2.177856, "volume": 303775.0}, {"date": "2017-12-15", "close": 2.225616, "volume": 1438139.0}, {"date": "2017-12-18", "close": 2.19696, "volume": 535415.0}, {"date": "2017-12-19", "close": 2.263824, "volume": 351543.0}, {"date": "2017-12-20", "close": 2.29248, "volume": 192350.0}, {"date": "2017-12-21", "close": 2.388, "volume": 560166.0}, {"date": "2017-12-22", "close": 2.397552, "volume": 412626.0}, {"date": "2017-12-27", "close": 2.445312, "volume": 610199.0}, {"date": "2017-12-28", "close": 2.48352, "volume": 912577.0}, {"date": "2017-12-29", "close": 2.512176, "volume": 668762.0}, {"date": "2018-01-02", "close": 2.559936, "volume": 368881.0}, {"date": "2018-01-03", "close": 2.569488, "volume": 637433.0}, {"date": "2018-01-04", "close": 2.540832, "volume": 292456.0}, {"date": "2018-01-05", "close": 2.53128, "volume": 393106.0}, {"date": "2018-01-08", "close": 2.502624, "volume": 234985.0}, {"date": "2018-01-09", "close": 2.473968, "volume": 853539.0}, {"date": "2018-01-10", "close": 2.454864, "volume": 319081.0}, {"date": "2018-01-11", "close": 2.368896, "volume": 399956.0}, {"date": "2018-01-12", "close": 2.378448, "volume": 370611.0}, {"date": "2018-01-15", "close": 2.388, "volume": 153252.0}, {"date": "2018-01-16", "close": 2.43576, "volume": 442427.0}, {"date": "2018-01-17", "close": 2.378448, "volume": 373425.0}, {"date": "2018-01-18", "close": 2.378448, "volume": 350732.0}, {"date": "2018-01-19", "close": 2.416656, "volume": 443629.0}, {"date": "2018-01-22", "close": 2.416656, "volume": 400465.0}, {"date": "2018-01-23", "close": 2.407104, "volume": 262816.0}, {"date": "2018-01-24", "close": 2.407104, "volume": 234353.0}, {"date": "2018-01-25", "close": 2.445312, "volume": 366347.0}, {"date": "2018-01-29", "close": 2.48352, "volume": 382335.0}, {"date": "2018-01-30", "close": 2.493072, "volume": 1030076.0}, {"date": "2018-01-31", "close": 2.493072, "volume": 733967.0}, {"date": "2018-02-01", "close": 2.636352, "volume": 2343384.0}, {"date": "2018-02-02", "close": 2.684112, "volume": 1013275.0}, {"date": "2018-02-05", "close": 2.540832, "volume": 604554.0}, {"date": "2018-02-06", "close": 2.359344, "volume": 816041.0}, {"date": "2018-02-07", "close": 2.426208, "volume": 459529.0}, {"date": "2018-02-08", "close": 2.368896, "volume": 3336755.0}, {"date": "2018-02-09", "close": 2.321136, "volume": 650914.0}, {"date": "2018-02-12", "close": 2.416656, "volume": 530967.0}, {"date": "2018-02-13", "close": 2.388, "volume": 1542130.0}, {"date": "2018-02-14", "close": 2.349792, "volume": 786692.0}, {"date": "2018-02-15", "close": 2.445312, "volume": 244399.0}, {"date": "2018-02-16", "close": 2.473968, "volume": 323418.0}, {"date": "2018-02-19", "close": 2.53128, "volume": 144069.0}, {"date": "2018-02-20", "close": 2.521728, "volume": 124395.0}, {"date": "2018-02-21", "close": 2.502624, "volume": 445441.0}, {"date": "2018-02-22", "close": 2.540832, "volume": 207207.0}, {"date": "2018-02-23", "close": 2.53128, "volume": 230043.0}, {"date": "2018-02-26", "close": 2.731872, "volume": 2023941.0}, {"date": "2018-02-27", "close": 2.607696, "volume": 40484273.0}, {"date": "2018-02-28", "close": 2.512176, "volume": 1184533.0}, {"date": "2018-03-01", "close": 2.57904, "volume": 1525405.0}, {"date": "2018-03-02", "close": 2.48352, "volume": 483695.0}, {"date": "2018-03-05", "close": 2.464416, "volume": 596441.0}, {"date": "2018-03-06", "close": 2.48352, "volume": 1790793.0}, {"date": "2018-03-07", "close": 2.454864, "volume": 1741790.0}, {"date": "2018-03-08", "close": 2.559936, "volume": 21873194.0}, {"date": "2018-03-09", "close": 2.6268, "volume": 2957724.0}, {"date": "2018-03-12", "close": 2.67456, "volume": 2506856.0}, {"date": "2018-03-13", "close": 2.703216, "volume": 1810845.0}, {"date": "2018-03-14", "close": 2.731872, "volume": 2346943.0}, {"date": "2018-03-15", "close": 2.645904, "volume": 1624325.0}, {"date": "2018-03-16", "close": 2.6268, "volume": 11545892.0}, {"date": "2018-03-19", "close": 2.6268, "volume": 1544660.0}, {"date": "2018-03-20", "close": 2.607696, "volume": 799300.0}, {"date": "2018-03-21", "close": 2.57904, "volume": 1737161.0}, {"date": "2018-03-22", "close": 2.57904, "volume": 1304274.0}, {"date": "2018-03-23", "close": 2.464416, "volume": 1371776.0}, {"date": "2018-03-26", "close": 2.48352, "volume": 552649.0}, {"date": "2018-03-27", "close": 2.512176, "volume": 700967.0}, {"date": "2018-03-28", "close": 2.569488, "volume": 1112203.0}, {"date": "2018-03-29", "close": 2.57904, "volume": 1809868.0}, {"date": "2018-04-03", "close": 2.550384, "volume": 1835111.0}, {"date": "2018-04-04", "close": 2.53128, "volume": 1145048.0}, {"date": "2018-04-05", "close": 2.521728, "volume": 1307572.0}, {"date": "2018-04-06", "close": 2.540832, "volume": 619478.0}, {"date": "2018-04-09", "close": 2.559936, "volume": 1143130.0}, {"date": "2018-04-10", "close": 2.550384, "volume": 1175723.0}, {"date": "2018-04-11", "close": 2.550384, "volume": 473434.0}, {"date": "2018-04-12", "close": 2.607696, "volume": 1656613.0}, {"date": "2018-04-13", "close": 2.6268, "volume": 2336067.0}, {"date": "2018-04-16", "close": 2.617248, "volume": 1379091.0}, {"date": "2018-04-17", "close": 2.636352, "volume": 214226.0}, {"date": "2018-04-18", "close": 2.636352, "volume": 743149.0}, {"date": "2018-04-19", "close": 2.67456, "volume": 1383081.0}, {"date": "2018-04-20", "close": 2.693664, "volume": 1640208.0}, {"date": "2018-04-23", "close": 2.693664, "volume": 836807.0}, {"date": "2018-04-24", "close": 2.693664, "volume": 878093.0}, {"date": "2018-04-26", "close": 2.684112, "volume": 1534264.0}, {"date": "2018-04-27", "close": 2.645904, "volume": 2105823.0}, {"date": "2018-04-30", "close": 2.665008, "volume": 765205.0}, {"date": "2018-05-01", "close": 2.617248, "volume": 600433.0}, {"date": "2018-05-02", "close": 2.617248, "volume": 900535.0}, {"date": "2018-05-03", "close": 2.588592, "volume": 2203439.0}, {"date": "2018-05-04", "close": 2.617248, "volume": 1735967.0}, {"date": "2018-05-07", "close": 2.6268, "volume": 1434934.0}, {"date": "2018-05-08", "close": 2.57904, "volume": 1210304.0}, {"date": "2018-05-09", "close": 2.665008, "volume": 1460320.0}, {"date": "2018-05-10", "close": 2.617248, "volume": 689218.0}, {"date": "2018-05-11", "close": 2.67456, "volume": 528254.0}, {"date": "2018-05-14", "close": 2.645904, "volume": 817345.0}, {"date": "2018-05-15", "close": 2.645904, "volume": 1738312.0}, {"date": "2018-05-16", "close": 2.617248, "volume": 710066.0}, {"date": "2018-05-17", "close": 2.665008, "volume": 1774653.0}, {"date": "2018-05-18", "close": 2.655456, "volume": 510704.0}, {"date": "2018-05-21", "close": 2.617248, "volume": 563562.0}, {"date": "2018-05-22", "close": 2.521728, "volume": 880991.0}, {"date": "2018-05-23", "close": 2.502624, "volume": 783637.0}, {"date": "2018-05-24", "close": 2.388, "volume": 2964383.0}, {"date": "2018-05-25", "close": 2.397552, "volume": 1857622.0}, {"date": "2018-05-28", "close": 2.378448, "volume": 863548.0}, {"date": "2018-05-29", "close": 2.426208, "volume": 1575737.0}, {"date": "2018-05-30", "close": 2.388, "volume": 833226.0}, {"date": "2018-05-31", "close": 2.416656, "volume": 1439418.0}, {"date": "2018-06-01", "close": 2.378448, "volume": 955472.0}, {"date": "2018-06-04", "close": 2.311584, "volume": 1617896.0}, {"date": "2018-06-05", "close": 2.302032, "volume": 808364.0}, {"date": "2018-06-06", "close": 2.311584, "volume": 5211900.0}, {"date": "2018-06-07", "close": 2.273376, "volume": 2672092.0}, {"date": "2018-06-08", "close": 2.273376, "volume": 1124719.0}, {"date": "2018-06-12", "close": 1.81488, "volume": 19148078.0}, {"date": "2018-06-13", "close": 1.81488, "volume": 12527625.0}, {"date": "2018-06-14", "close": 1.833984, "volume": 7174103.0}, {"date": "2018-06-15", "close": 1.776672, "volume": 9332160.0}, {"date": "2018-06-18", "close": 1.752792, "volume": 3199126.0}, {"date": "2018-06-19", "close": 1.757568, "volume": 3771734.0}, {"date": "2018-06-20", "close": 1.771896, "volume": 2276912.0}, {"date": "2018-06-21", "close": 1.752792, "volume": 5007854.0}, {"date": "2018-06-22", "close": 1.728912, "volume": 2340836.0}, {"date": "2018-06-25", "close": 1.724136, "volume": 1726963.0}, {"date": "2018-06-26", "close": 1.728912, "volume": 2121682.0}, {"date": "2018-06-27", "close": 1.733688, "volume": 2504045.0}, {"date": "2018-06-28", "close": 1.76712, "volume": 2589579.0}, {"date": "2018-06-29", "close": 1.752792, "volume": 2257497.0}, {"date": "2018-07-02", "close": 1.757568, "volume": 1249003.0}, {"date": "2018-07-03", "close": 1.71936, "volume": 2534635.0}, {"date": "2018-07-04", "close": 1.614288, "volume": 3022173.0}, {"date": "2018-07-05", "close": 1.657272, "volume": 3731092.0}, {"date": "2018-07-06", "close": 1.69548, "volume": 2136450.0}, {"date": "2018-07-09", "close": 1.657272, "volume": 1246698.0}, {"date": "2018-07-10", "close": 1.690704, "volume": 2178531.0}, {"date": "2018-07-11", "close": 1.638168, "volume": 1198351.0}, {"date": "2018-07-12", "close": 1.595184, "volume": 3481723.0}, {"date": "2018-07-13", "close": 1.614288, "volume": 1210117.0}, {"date": "2018-07-16", "close": 1.642944, "volume": 7286476.0}, {"date": "2018-07-17", "close": 1.619064, "volume": 1687536.0}, {"date": "2018-07-18", "close": 1.614288, "volume": 9576467.0}, {"date": "2018-07-19", "close": 1.64772, "volume": 11755579.0}, {"date": "2018-07-20", "close": 1.685928, "volume": 2237928.0}, {"date": "2018-07-23", "close": 1.662048, "volume": 2750967.0}, {"date": "2018-07-24", "close": 1.752792, "volume": 2750388.0}, {"date": "2018-07-25", "close": 1.76712, "volume": 3975612.0}, {"date": "2018-07-26", "close": 1.771896, "volume": 1968534.0}, {"date": "2018-07-27", "close": 1.76712, "volume": 1500161.0}, {"date": "2018-07-30", "close": 1.748016, "volume": 1393589.0}, {"date": "2018-07-31", "close": 1.74324, "volume": 2886782.0}, {"date": "2018-08-01", "close": 1.76712, "volume": 1296980.0}, {"date": "2018-08-02", "close": 1.728912, "volume": 2064603.0}, {"date": "2018-08-03", "close": 1.762344, "volume": 1443566.0}, {"date": "2018-08-06", "close": 1.752792, "volume": 999722.0}, {"date": "2018-08-07", "close": 1.652496, "volume": 3447394.0}, {"date": "2018-08-08", "close": 1.657272, "volume": 1872303.0}, {"date": "2018-08-09", "close": 1.6716, "volume": 1573156.0}, {"date": "2018-08-10", "close": 1.666824, "volume": 2530451.0}, {"date": "2018-08-13", "close": 1.628616, "volume": 2375339.0}, {"date": "2018-08-14", "close": 1.633392, "volume": 1573237.0}, {"date": "2018-08-17", "close": 1.95, "volume": 18711448.0}, {"date": "2018-08-20", "close": 1.95, "volume": 5581096.0}, {"date": "2018-08-21", "close": 1.865, "volume": 3252050.0}, {"date": "2018-08-22", "close": 1.81, "volume": 5585803.0}, {"date": "2018-08-23", "close": 1.845, "volume": 3901682.0}, {"date": "2018-08-24", "close": 1.735, "volume": 9954022.0}, {"date": "2018-08-27", "close": 1.755, "volume": 3740382.0}, {"date": "2018-08-28", "close": 1.755, "volume": 2591442.0}, {"date": "2018-08-29", "close": 1.71, "volume": 5335051.0}, {"date": "2018-08-30", "close": 1.665, "volume": 4502288.0}, {"date": "2018-08-31", "close": 1.615, "volume": 5472020.0}, {"date": "2018-09-03", "close": 1.58, "volume": 3551595.0}, {"date": "2018-09-04", "close": 1.725, "volume": 6337576.0}, {"date": "2018-09-05", "close": 1.675, "volume": 3878284.0}, {"date": "2018-09-06", "close": 1.61, "volume": 4428216.0}, {"date": "2018-09-07", "close": 1.655, "volume": 3047078.0}, {"date": "2018-09-10", "close": 1.615, "volume": 2187680.0}, {"date": "2018-09-11", "close": 1.61, "volume": 1936117.0}, {"date": "2018-09-12", "close": 1.58, "volume": 2887212.0}, {"date": "2018-09-13", "close": 1.65, "volume": 4315329.0}, {"date": "2018-09-14", "close": 1.68, "volume": 4977916.0}, {"date": "2018-09-17", "close": 1.64, "volume": 2099799.0}, {"date": "2018-09-18", "close": 1.62, "volume": 1438744.0}, {"date": "2018-09-19", "close": 1.645, "volume": 3609387.0}, {"date": "2018-09-20", "close": 1.745, "volume": 5278360.0}, {"date": "2018-09-21", "close": 1.72, "volume": 2907560.0}, {"date": "2018-09-24", "close": 1.785, "volume": 2733914.0}, {"date": "2018-09-25", "close": 1.73, "volume": 2360100.0}, {"date": "2018-09-26", "close": 1.735, "volume": 1619855.0}, {"date": "2018-09-27", "close": 1.805, "volume": 3210221.0}, {"date": "2018-09-28", "close": 1.77, "volume": 4450917.0}, {"date": "2018-10-01", "close": 1.745, "volume": 2307780.0}, {"date": "2018-10-02", "close": 1.835, "volume": 3998336.0}, {"date": "2018-10-03", "close": 1.86, "volume": 4088703.0}, {"date": "2018-10-04", "close": 1.9, "volume": 10016565.0}, {"date": "2018-10-05", "close": 1.85, "volume": 2714401.0}, {"date": "2018-10-08", "close": 1.8, "volume": 1514706.0}, {"date": "2018-10-09", "close": 1.755, "volume": 1470909.0}, {"date": "2018-10-10", "close": 1.715, "volume": 3054096.0}, {"date": "2018-10-11", "close": 1.645, "volume": 5793805.0}, {"date": "2018-10-12", "close": 1.675, "volume": 3849172.0}, {"date": "2018-10-15", "close": 1.63, "volume": 2131275.0}, {"date": "2018-10-16", "close": 1.69, "volume": 2437053.0}, {"date": "2018-10-17", "close": 1.725, "volume": 2842181.0}, {"date": "2018-10-18", "close": 1.695, "volume": 2033420.0}, {"date": "2018-10-19", "close": 1.65, "volume": 1938254.0}, {"date": "2018-10-22", "close": 1.595, "volume": 2025488.0}, {"date": "2018-10-23", "close": 1.61, "volume": 9615854.0}, {"date": "2018-10-24", "close": 1.68, "volume": 3545986.0}, {"date": "2018-10-25", "close": 1.615, "volume": 2091024.0}, {"date": "2018-10-26", "close": 1.65, "volume": 2512262.0}, {"date": "2018-10-29", "close": 1.68, "volume": 2472892.0}, {"date": "2018-10-30", "close": 1.66, "volume": 5822170.0}, {"date": "2018-10-31", "close": 1.715, "volume": 2542760.0}, {"date": "2018-11-01", "close": 1.545, "volume": 9949591.0}, {"date": "2018-11-02", "close": 1.515, "volume": 12253001.0}, {"date": "2018-11-05", "close": 1.45, "volume": 6676061.0}, {"date": "2018-11-06", "close": 1.425, "volume": 10433860.0}, {"date": "2018-11-07", "close": 1.44, "volume": 4215060.0}, {"date": "2018-11-08", "close": 1.455, "volume": 2842684.0}, {"date": "2018-11-09", "close": 1.495, "volume": 2647050.0}, {"date": "2018-11-12", "close": 1.49, "volume": 1773557.0}, {"date": "2018-11-13", "close": 1.44, "volume": 2816528.0}, {"date": "2018-11-14", "close": 1.39, "volume": 2590296.0}, {"date": "2018-11-15", "close": 1.395, "volume": 4999900.0}, {"date": "2018-11-16", "close": 1.425, "volume": 2418917.0}, {"date": "2018-11-19", "close": 1.53, "volume": 3145529.0}, {"date": "2018-11-20", "close": 1.485, "volume": 2230550.0}, {"date": "2018-11-21", "close": 1.42, "volume": 4610887.0}, {"date": "2018-11-22", "close": 1.405, "volume": 1959184.0}, {"date": "2018-11-23", "close": 1.405, "volume": 1594000.0}, {"date": "2018-11-26", "close": 1.425, "volume": 3033537.0}, {"date": "2018-11-27", "close": 1.415, "volume": 2417949.0}, {"date": "2018-11-28", "close": 1.34, "volume": 8102292.0}, {"date": "2018-11-29", "close": 1.395, "volume": 7445621.0}, {"date": "2018-11-30", "close": 1.45, "volume": 11074685.0}, {"date": "2018-12-03", "close": 1.405, "volume": 4035143.0}, {"date": "2018-12-04", "close": 1.41, "volume": 4646528.0}, {"date": "2018-12-05", "close": 1.3, "volume": 4810530.0}, {"date": "2018-12-06", "close": 1.295, "volume": 3430886.0}, {"date": "2018-12-07", "close": 1.27, "volume": 2253743.0}, {"date": "2018-12-10", "close": 1.21, "volume": 2599100.0}, {"date": "2018-12-11", "close": 1.195, "volume": 18433617.0}, {"date": "2018-12-12", "close": 1.23, "volume": 8819738.0}, {"date": "2018-12-13", "close": 1.215, "volume": 4456808.0}, {"date": "2018-12-14", "close": 1.19, "volume": 5671119.0}, {"date": "2018-12-17", "close": 1.205, "volume": 2360876.0}, {"date": "2018-12-18", "close": 1.2, "volume": 3254653.0}, {"date": "2018-12-19", "close": 1.12, "volume": 3884044.0}, {"date": "2018-12-20", "close": 1.065, "volume": 10303284.0}, {"date": "2018-12-21", "close": 1.065, "volume": 11242234.0}, {"date": "2018-12-24", "close": 1.085, "volume": 1364272.0}, {"date": "2018-12-27", "close": 1.165, "volume": 5579904.0}, {"date": "2018-12-28", "close": 1.185, "volume": 4946454.0}, {"date": "2018-12-31", "close": 1.19, "volume": 4194825.0}, {"date": "2019-01-02", "close": 1.13, "volume": 1892714.0}, {"date": "2019-01-03", "close": 1.1, "volume": 8285691.0}, {"date": "2019-01-04", "close": 1.07, "volume": 2098351.0}, {"date": "2019-01-07", "close": 1.13, "volume": 3732192.0}, {"date": "2019-01-08", "close": 1.135, "volume": 5026895.0}, {"date": "2019-01-09", "close": 1.195, "volume": 3373453.0}, {"date": "2019-01-10", "close": 1.22, "volume": 2198400.0}, {"date": "2019-01-11", "close": 1.23, "volume": 5139804.0}, {"date": "2019-01-14", "close": 1.24, "volume": 1655246.0}, {"date": "2019-01-15", "close": 1.175, "volume": 8053371.0}, {"date": "2019-01-16", "close": 1.275, "volume": 4752312.0}, {"date": "2019-01-17", "close": 1.3, "volume": 3374012.0}, {"date": "2019-01-18", "close": 1.3, "volume": 1914931.0}, {"date": "2019-01-21", "close": 1.36, "volume": 3511884.0}, {"date": "2019-01-22", "close": 1.365, "volume": 2153652.0}, {"date": "2019-01-23", "close": 1.325, "volume": 6617242.0}, {"date": "2019-01-24", "close": 1.315, "volume": 1972609.0}, {"date": "2019-01-25", "close": 1.33, "volume": 1755077.0}, {"date": "2019-01-29", "close": 1.285, "volume": 2387945.0}, {"date": "2019-01-30", "close": 1.31, "volume": 2028660.0}, {"date": "2019-01-31", "close": 1.26, "volume": 4294100.0}, {"date": "2019-02-01", "close": 1.265, "volume": 3288551.0}, {"date": "2019-02-04", "close": 1.27, "volume": 1539130.0}, {"date": "2019-02-05", "close": 1.39, "volume": 4095091.0}, {"date": "2019-02-06", "close": 1.42, "volume": 1635253.0}, {"date": "2019-02-07", "close": 1.505, "volume": 4986766.0}, {"date": "2019-02-08", "close": 1.45, "volume": 3020661.0}, {"date": "2019-02-11", "close": 1.46, "volume": 1338763.0}, {"date": "2019-02-12", "close": 1.565, "volume": 3150664.0}, {"date": "2019-02-13", "close": 1.61, "volume": 4493182.0}, {"date": "2019-02-14", "close": 1.61, "volume": 2876106.0}, {"date": "2019-02-15", "close": 1.6, "volume": 1714493.0}, {"date": "2019-02-18", "close": 1.61, "volume": 4619546.0}, {"date": "2019-02-19", "close": 1.59, "volume": 2282323.0}, {"date": "2019-02-20", "close": 1.645, "volume": 3226935.0}, {"date": "2019-02-21", "close": 1.66, "volume": 13717920.0}, {"date": "2019-02-22", "close": 1.69, "volume": 3170823.0}, {"date": "2019-02-25", "close": 1.69, "volume": 2625167.0}, {"date": "2019-02-26", "close": 1.7, "volume": 3203723.0}, {"date": "2019-02-27", "close": 1.76, "volume": 4190138.0}, {"date": "2019-02-28", "close": 1.74, "volume": 5426766.0}, {"date": "2019-03-01", "close": 1.71, "volume": 6028953.0}, {"date": "2019-03-04", "close": 1.735, "volume": 1554132.0}, {"date": "2019-03-05", "close": 1.665, "volume": 4897850.0}, {"date": "2019-03-06", "close": 1.7, "volume": 3075858.0}, {"date": "2019-03-07", "close": 1.65, "volume": 3942310.0}, {"date": "2019-03-08", "close": 1.65, "volume": 2520899.0}, {"date": "2019-03-11", "close": 1.66, "volume": 2969105.0}, {"date": "2019-03-12", "close": 1.635, "volume": 2867371.0}, {"date": "2019-03-13", "close": 1.635, "volume": 2693444.0}, {"date": "2019-03-14", "close": 1.69, "volume": 6306336.0}, {"date": "2019-03-15", "close": 1.67, "volume": 5993897.0}, {"date": "2019-03-18", "close": 1.665, "volume": 7746446.0}, {"date": "2019-03-19", "close": 1.675, "volume": 2126855.0}, {"date": "2019-03-20", "close": 1.635, "volume": 2777505.0}, {"date": "2019-03-21", "close": 1.65, "volume": 3954527.0}, {"date": "2019-03-22", "close": 1.685, "volume": 3561033.0}, {"date": "2019-03-25", "close": 1.61, "volume": 3238303.0}, {"date": "2019-03-26", "close": 1.565, "volume": 1967216.0}, {"date": "2019-03-27", "close": 1.575, "volume": 7596288.0}, {"date": "2019-03-28", "close": 1.59, "volume": 3246946.0}, {"date": "2019-03-29", "close": 1.63, "volume": 2840997.0}, {"date": "2019-04-01", "close": 1.685, "volume": 2038488.0}, {"date": "2019-04-02", "close": 1.7, "volume": 2377531.0}, {"date": "2019-04-03", "close": 1.69, "volume": 2486221.0}, {"date": "2019-04-04", "close": 1.685, "volume": 1887074.0}, {"date": "2019-04-05", "close": 1.665, "volume": 1730643.0}, {"date": "2019-04-08", "close": 1.7, "volume": 1519599.0}, {"date": "2019-04-09", "close": 1.685, "volume": 2214846.0}, {"date": "2019-04-10", "close": 1.64, "volume": 2379180.0}, {"date": "2019-04-11", "close": 1.645, "volume": 1286816.0}, {"date": "2019-04-12", "close": 1.655, "volume": 1304971.0}, {"date": "2019-04-15", "close": 1.69, "volume": 1967730.0}, {"date": "2019-04-16", "close": 1.685, "volume": 2034916.0}, {"date": "2019-04-17", "close": 1.655, "volume": 2222789.0}, {"date": "2019-04-18", "close": 1.705, "volume": 2629945.0}, {"date": "2019-04-23", "close": 1.7, "volume": 1763988.0}, {"date": "2019-04-24", "close": 1.7, "volume": 1318172.0}, {"date": "2019-04-26", "close": 1.64, "volume": 2439871.0}, {"date": "2019-04-29", "close": 1.665, "volume": 1383084.0}, {"date": "2019-04-30", "close": 1.64, "volume": 2909500.0}, {"date": "2019-05-01", "close": 1.675, "volume": 1499965.0}, {"date": "2019-05-02", "close": 1.535, "volume": 6695129.0}, {"date": "2019-05-03", "close": 1.49, "volume": 5710296.0}, {"date": "2019-05-06", "close": 1.42, "volume": 3291487.0}, {"date": "2019-05-07", "close": 1.385, "volume": 2632400.0}, {"date": "2019-05-08", "close": 1.435, "volume": 2579210.0}, {"date": "2019-05-09", "close": 1.425, "volume": 1166507.0}, {"date": "2019-05-10", "close": 1.42, "volume": 2149651.0}, {"date": "2019-05-13", "close": 1.42, "volume": 2635311.0}, {"date": "2019-05-14", "close": 1.44, "volume": 2815110.0}, {"date": "2019-05-15", "close": 1.44, "volume": 2555483.0}, {"date": "2019-05-16", "close": 1.48, "volume": 4242663.0}, {"date": "2019-05-17", "close": 1.5, "volume": 1480610.0}, {"date": "2019-05-20", "close": 1.52, "volume": 2591473.0}, {"date": "2019-05-21", "close": 1.495, "volume": 2584545.0}, {"date": "2019-05-22", "close": 1.53, "volume": 2572446.0}, {"date": "2019-05-23", "close": 1.51, "volume": 5118176.0}, {"date": "2019-05-24", "close": 1.47, "volume": 2128714.0}, {"date": "2019-05-27", "close": 1.495, "volume": 1516386.0}, {"date": "2019-05-28", "close": 1.5, "volume": 2810120.0}, {"date": "2019-05-29", "close": 1.535, "volume": 1786637.0}, {"date": "2019-05-30", "close": 1.51, "volume": 1595753.0}, {"date": "2019-05-31", "close": 1.465, "volume": 2903131.0}, {"date": "2019-06-03", "close": 1.38, "volume": 4558294.0}, {"date": "2019-06-04", "close": 1.36, "volume": 2473292.0}, {"date": "2019-06-05", "close": 1.4, "volume": 4726006.0}, {"date": "2019-06-06", "close": 1.305, "volume": 5226322.0}, {"date": "2019-06-07", "close": 1.33, "volume": 4135462.0}, {"date": "2019-06-11", "close": 1.37, "volume": 2941583.0}, {"date": "2019-06-12", "close": 1.46, "volume": 2933602.0}, {"date": "2019-06-13", "close": 1.43, "volume": 1493669.0}, {"date": "2019-06-14", "close": 1.505, "volume": 4815654.0}, {"date": "2019-06-17", "close": 1.55, "volume": 3795028.0}, {"date": "2019-06-18", "close": 1.5, "volume": 3618703.0}, {"date": "2019-06-19", "close": 1.54, "volume": 2065546.0}, {"date": "2019-06-20", "close": 1.55, "volume": 2999812.0}, {"date": "2019-06-21", "close": 1.575, "volume": 5040253.0}, {"date": "2019-06-24", "close": 1.74, "volume": 8815045.0}, {"date": "2019-06-25", "close": 1.815, "volume": 7050749.0}, {"date": "2019-06-26", "close": 1.805, "volume": 3965173.0}, {"date": "2019-06-27", "close": 1.88, "volume": 3303193.0}, {"date": "2019-06-28", "close": 1.825, "volume": 3253164.0}, {"date": "2019-07-01", "close": 1.835, "volume": 3082158.0}, {"date": "2019-07-02", "close": 1.86, "volume": 7576207.0}, {"date": "2019-07-03", "close": 1.87, "volume": 2430456.0}, {"date": "2019-07-04", "close": 1.835, "volume": 1619793.0}, {"date": "2019-07-05", "close": 1.855, "volume": 3064593.0}, {"date": "2019-07-08", "close": 1.835, "volume": 2842680.0}, {"date": "2019-07-09", "close": 1.815, "volume": 3506605.0}, {"date": "2019-07-10", "close": 1.835, "volume": 8913095.0}, {"date": "2019-07-11", "close": 1.87, "volume": 3647029.0}, {"date": "2019-07-12", "close": 1.885, "volume": 8812665.0}, {"date": "2019-07-15", "close": 1.88, "volume": 1084244.0}, {"date": "2019-07-16", "close": 1.88, "volume": 2175526.0}, {"date": "2019-07-17", "close": 1.925, "volume": 2462358.0}, {"date": "2019-07-18", "close": 1.985, "volume": 3204741.0}, {"date": "2019-07-19", "close": 1.965, "volume": 2188985.0}, {"date": "2019-07-22", "close": 1.97, "volume": 2015018.0}, {"date": "2019-07-23", "close": 1.97, "volume": 1929841.0}, {"date": "2019-07-24", "close": 1.985, "volume": 2689762.0}, {"date": "2019-07-25", "close": 1.995, "volume": 2449821.0}, {"date": "2019-07-26", "close": 1.985, "volume": 2786071.0}, {"date": "2019-07-29", "close": 1.995, "volume": 1441992.0}, {"date": "2019-07-30", "close": 1.975, "volume": 3326637.0}, {"date": "2019-07-31", "close": 1.975, "volume": 5495335.0}, {"date": "2019-08-01", "close": 1.945, "volume": 2812559.0}, {"date": "2019-08-02", "close": 1.9, "volume": 1631464.0}, {"date": "2019-08-05", "close": 1.8, "volume": 2200597.0}, {"date": "2019-08-06", "close": 1.8, "volume": 3108337.0}, {"date": "2019-08-07", "close": 1.82, "volume": 4036861.0}, {"date": "2019-08-08", "close": 1.835, "volume": 2060072.0}, {"date": "2019-08-09", "close": 1.86, "volume": 1584185.0}, {"date": "2019-08-12", "close": 1.84, "volume": 1660292.0}, {"date": "2019-08-13", "close": 1.84, "volume": 3104484.0}, {"date": "2019-08-14", "close": 1.87, "volume": 2615380.0}, {"date": "2019-08-15", "close": 1.8, "volume": 2384577.0}, {"date": "2019-08-16", "close": 1.77, "volume": 1843074.0}, {"date": "2019-08-19", "close": 1.79, "volume": 1206199.0}, {"date": "2019-08-20", "close": 1.785, "volume": 1711229.0}, {"date": "2019-08-21", "close": 1.725, "volume": 2311936.0}, {"date": "2019-08-22", "close": 1.75, "volume": 1157159.0}, {"date": "2019-08-23", "close": 1.735, "volume": 924934.0}, {"date": "2019-08-26", "close": 1.69, "volume": 1363697.0}, {"date": "2019-08-27", "close": 1.72, "volume": 677326.0}, {"date": "2019-08-28", "close": 1.745, "volume": 675241.0}, {"date": "2019-08-29", "close": 1.88, "volume": 7394049.0}, {"date": "2019-08-30", "close": 1.995, "volume": 58547114.0}, {"date": "2019-09-02", "close": 2.07, "volume": 6354614.0}, {"date": "2019-09-03", "close": 2.08, "volume": 6457796.0}, {"date": "2019-09-04", "close": 2.1, "volume": 9413504.0}, {"date": "2019-09-05", "close": 2.09, "volume": 33883064.0}, {"date": "2019-09-06", "close": 2.17, "volume": 14972726.0}, {"date": "2019-09-09", "close": 2.23, "volume": 13015169.0}, {"date": "2019-09-10", "close": 2.23, "volume": 11646748.0}, {"date": "2019-09-11", "close": 2.26, "volume": 19421730.0}, {"date": "2019-09-12", "close": 2.25, "volume": 7570358.0}, {"date": "2019-09-13", "close": 2.3, "volume": 7598048.0}, {"date": "2019-09-16", "close": 2.3, "volume": 8133287.0}, {"date": "2019-09-17", "close": 2.25, "volume": 5568078.0}, {"date": "2019-09-18", "close": 2.25, "volume": 4587657.0}, {"date": "2019-09-19", "close": 2.22, "volume": 10122292.0}, {"date": "2019-09-20", "close": 2.27, "volume": 5431051.0}, {"date": "2019-09-23", "close": 2.27, "volume": 3578441.0}, {"date": "2019-09-24", "close": 2.3, "volume": 3143248.0}, {"date": "2019-09-25", "close": 2.29, "volume": 5736703.0}, {"date": "2019-09-26", "close": 2.27, "volume": 3325501.0}, {"date": "2019-09-27", "close": 2.22, "volume": 4044625.0}, {"date": "2019-09-30", "close": 2.23, "volume": 8496008.0}, {"date": "2019-10-01", "close": 2.28, "volume": 3693801.0}, {"date": "2019-10-02", "close": 2.2, "volume": 5124139.0}, {"date": "2019-10-03", "close": 2.15, "volume": 3372898.0}, {"date": "2019-10-04", "close": 2.16, "volume": 2305673.0}, {"date": "2019-10-07", "close": 2.18, "volume": 1573523.0}, {"date": "2019-10-08", "close": 2.18, "volume": 2143606.0}, {"date": "2019-10-09", "close": 2.15, "volume": 1692833.0}, {"date": "2019-10-10", "close": 2.18, "volume": 2109912.0}, {"date": "2019-10-11", "close": 2.14, "volume": 1662688.0}, {"date": "2019-10-14", "close": 2.18, "volume": 1648725.0}, {"date": "2019-10-15", "close": 2.11, "volume": 1484231.0}, {"date": "2019-10-16", "close": 2.14, "volume": 2613742.0}, {"date": "2019-10-17", "close": 2.15, "volume": 2228603.0}, {"date": "2019-10-18", "close": 2.15, "volume": 1193487.0}, {"date": "2019-10-21", "close": 2.14, "volume": 875213.0}, {"date": "2019-10-22", "close": 2.22, "volume": 2197102.0}, {"date": "2019-10-23", "close": 2.21, "volume": 1716128.0}, {"date": "2019-10-24", "close": 2.26, "volume": 1986468.0}, {"date": "2019-10-25", "close": 2.26, "volume": 1397677.0}, {"date": "2019-10-28", "close": 2.26, "volume": 983730.0}, {"date": "2019-10-29", "close": 2.25, "volume": 1894163.0}, {"date": "2019-10-30", "close": 2.22, "volume": 2966188.0}, {"date": "2019-10-31", "close": 2.29, "volume": 2888183.0}, {"date": "2019-11-01", "close": 2.22, "volume": 1499709.0}, {"date": "2019-11-04", "close": 2.33, "volume": 1539635.0}, {"date": "2019-11-05", "close": 2.36, "volume": 2606846.0}, {"date": "2019-11-06", "close": 2.33, "volume": 1159917.0}, {"date": "2019-11-07", "close": 2.08, "volume": 7517986.0}, {"date": "2019-11-08", "close": 2.05, "volume": 4157466.0}, {"date": "2019-11-11", "close": 1.98, "volume": 3000765.0}, {"date": "2019-11-12", "close": 1.965, "volume": 4326227.0}, {"date": "2019-11-13", "close": 1.935, "volume": 4183374.0}, {"date": "2019-11-14", "close": 1.915, "volume": 3386534.0}, {"date": "2019-11-15", "close": 1.985, "volume": 10746006.0}, {"date": "2019-11-18", "close": 1.995, "volume": 2461358.0}, {"date": "2019-11-19", "close": 2.07, "volume": 2480246.0}, {"date": "2019-11-20", "close": 1.98, "volume": 2004097.0}, {"date": "2019-11-21", "close": 1.96, "volume": 2332573.0}, {"date": "2019-11-22", "close": 2.01, "volume": 1428964.0}, {"date": "2019-11-25", "close": 2.01, "volume": 1727160.0}, {"date": "2019-11-26", "close": 1.935, "volume": 3010029.0}, {"date": "2019-11-27", "close": 1.95, "volume": 1247081.0}, {"date": "2019-11-28", "close": 2.0, "volume": 1688311.0}, {"date": "2019-11-29", "close": 1.945, "volume": 908938.0}, {"date": "2019-12-02", "close": 1.96, "volume": 2987031.0}, {"date": "2019-12-03", "close": 1.895, "volume": 6252260.0}, {"date": "2019-12-04", "close": 1.86, "volume": 7178119.0}, {"date": "2019-12-05", "close": 1.96, "volume": 5612995.0}, {"date": "2019-12-06", "close": 1.97, "volume": 3503406.0}, {"date": "2019-12-09", "close": 2.05, "volume": 2355077.0}, {"date": "2019-12-10", "close": 1.985, "volume": 1571235.0}, {"date": "2019-12-11", "close": 2.05, "volume": 2115713.0}, {"date": "2019-12-12", "close": 2.09, "volume": 2606409.0}, {"date": "2019-12-16", "close": 1.695, "volume": 8920866.0}, {"date": "2019-12-17", "close": 1.66, "volume": 7227304.0}, {"date": "2019-12-18", "close": 1.61, "volume": 4679508.0}, {"date": "2019-12-19", "close": 1.66, "volume": 5459818.0}, {"date": "2019-12-20", "close": 1.65, "volume": 5453788.0}, {"date": "2019-12-23", "close": 1.62, "volume": 2548367.0}, {"date": "2019-12-24", "close": 1.64, "volume": 864865.0}, {"date": "2019-12-27", "close": 1.66, "volume": 1325965.0}, {"date": "2019-12-30", "close": 1.68, "volume": 1451169.0}, {"date": "2019-12-31", "close": 1.62, "volume": 1382783.0}, {"date": "2020-01-02", "close": 1.6, "volume": 3159560.0}, {"date": "2020-01-03", "close": 1.66, "volume": 1942244.0}, {"date": "2020-01-06", "close": 1.65, "volume": 2034863.0}, {"date": "2020-01-07", "close": 1.655, "volume": 2277322.0}, {"date": "2020-01-08", "close": 1.625, "volume": 2414757.0}, {"date": "2020-01-09", "close": 1.675, "volume": 2432642.0}, {"date": "2020-01-10", "close": 1.605, "volume": 2735521.0}, {"date": "2020-01-13", "close": 1.635, "volume": 2314734.0}, {"date": "2020-01-14", "close": 1.665, "volume": 3523192.0}, {"date": "2020-01-15", "close": 1.655, "volume": 3069031.0}, {"date": "2020-01-16", "close": 1.645, "volume": 2753953.0}, {"date": "2020-01-17", "close": 1.615, "volume": 2477556.0}, {"date": "2020-01-20", "close": 1.625, "volume": 2077754.0}, {"date": "2020-01-21", "close": 1.6, "volume": 2284908.0}, {"date": "2020-01-22", "close": 1.62, "volume": 1944756.0}, {"date": "2020-01-23", "close": 1.6, "volume": 1341742.0}, {"date": "2020-01-24", "close": 1.525, "volume": 3660440.0}, {"date": "2020-01-28", "close": 1.535, "volume": 2629140.0}, {"date": "2020-01-29", "close": 1.53, "volume": 1644308.0}, {"date": "2020-01-30", "close": 1.495, "volume": 2506603.0}, {"date": "2020-01-31", "close": 1.535, "volume": 2831914.0}, {"date": "2020-02-03", "close": 1.44, "volume": 3010859.0}, {"date": "2020-02-04", "close": 1.41, "volume": 3157130.0}, {"date": "2020-02-05", "close": 1.48, "volume": 6034276.0}, {"date": "2020-02-06", "close": 1.51, "volume": 2690169.0}, {"date": "2020-02-07", "close": 1.515, "volume": 3031954.0}, {"date": "2020-02-10", "close": 1.515, "volume": 2148776.0}, {"date": "2020-02-11", "close": 1.515, "volume": 2136118.0}, {"date": "2020-02-12", "close": 1.48, "volume": 3726725.0}, {"date": "2020-02-13", "close": 1.44, "volume": 2388765.0}, {"date": "2020-02-14", "close": 1.425, "volume": 4042026.0}, {"date": "2020-02-17", "close": 1.425, "volume": 2186908.0}, {"date": "2020-02-18", "close": 1.45, "volume": 1363391.0}, {"date": "2020-02-19", "close": 1.46, "volume": 1844976.0}, {"date": "2020-02-20", "close": 1.465, "volume": 2255931.0}, {"date": "2020-02-21", "close": 1.475, "volume": 2030288.0}, {"date": "2020-02-24", "close": 1.38, "volume": 2125808.0}, {"date": "2020-02-25", "close": 1.405, "volume": 5415533.0}, {"date": "2020-02-26", "close": 1.44, "volume": 7966003.0}, {"date": "2020-02-27", "close": 1.3, "volume": 5471631.0}, {"date": "2020-02-28", "close": 1.35, "volume": 11522247.0}, {"date": "2020-03-02", "close": 1.415, "volume": 4951036.0}, {"date": "2020-03-03", "close": 1.325, "volume": 3831881.0}, {"date": "2020-03-04", "close": 1.275, "volume": 2973103.0}, {"date": "2020-03-05", "close": 1.315, "volume": 2802801.0}, {"date": "2020-03-06", "close": 1.25, "volume": 5705056.0}, {"date": "2020-03-09", "close": 1.055, "volume": 6626101.0}, {"date": "2020-03-10", "close": 1.13, "volume": 9528308.0}, {"date": "2020-03-11", "close": 1.04, "volume": 6137796.0}, {"date": "2020-03-12", "close": 0.99, "volume": 10057890.0}, {"date": "2020-03-13", "close": 0.945, "volume": 6409754.0}, {"date": "2020-03-16", "close": 0.835, "volume": 4240359.0}, {"date": "2020-03-17", "close": 0.935, "volume": 22496750.0}, {"date": "2020-03-18", "close": 0.73, "volume": 5726891.0}, {"date": "2020-03-19", "close": 0.71, "volume": 5520534.0}, {"date": "2020-03-20", "close": 0.675, "volume": 23740467.0}, {"date": "2020-03-23", "close": 0.48, "volume": 6791921.0}, {"date": "2020-03-24", "close": 0.48, "volume": 13493291.0}, {"date": "2020-03-25", "close": 0.525, "volume": 16156441.0}, {"date": "2020-03-26", "close": 0.56, "volume": 9750090.0}, {"date": "2020-03-27", "close": 0.57, "volume": 13065301.0}, {"date": "2020-03-30", "close": 0.53, "volume": 17001898.0}, {"date": "2020-03-31", "close": 0.61, "volume": 12241921.0}, {"date": "2020-04-01", "close": 0.6, "volume": 6453545.0}, {"date": "2020-04-02", "close": 0.57, "volume": 3915906.0}, {"date": "2020-04-03", "close": 0.57, "volume": 4320170.0}, {"date": "2020-04-06", "close": 0.61, "volume": 4992180.0}, {"date": "2020-04-07", "close": 0.625, "volume": 6817535.0}, {"date": "2020-04-08", "close": 0.615, "volume": 7680164.0}, {"date": "2020-04-09", "close": 0.785, "volume": 6267192.0}, {"date": "2020-04-14", "close": 0.92, "volume": 8059812.0}, {"date": "2020-04-15", "close": 0.935, "volume": 9577119.0}, {"date": "2020-04-16", "close": 0.87, "volume": 5347495.0}, {"date": "2020-04-17", "close": 0.835, "volume": 5125787.0}, {"date": "2020-04-20", "close": 0.795, "volume": 3543199.0}, {"date": "2020-04-21", "close": 0.705, "volume": 3722756.0}, {"date": "2020-04-22", "close": 0.7, "volume": 4177365.0}, {"date": "2020-04-23", "close": 0.765, "volume": 4558467.0}, {"date": "2020-04-24", "close": 0.765, "volume": 3719239.0}, {"date": "2020-04-27", "close": 0.795, "volume": 2416448.0}, {"date": "2020-04-28", "close": 0.85, "volume": 3416133.0}, {"date": "2020-04-29", "close": 0.91, "volume": 3725937.0}, {"date": "2020-04-30", "close": 0.91, "volume": 7191510.0}, {"date": "2020-05-01", "close": 0.895, "volume": 3827816.0}, {"date": "2020-05-04", "close": 0.92, "volume": 4825312.0}, {"date": "2020-05-05", "close": 0.88, "volume": 4918593.0}, {"date": "2020-05-06", "close": 0.945, "volume": 3365885.0}, {"date": "2020-05-07", "close": 0.985, "volume": 2674982.0}, {"date": "2020-05-08", "close": 0.98, "volume": 4760680.0}, {"date": "2020-05-11", "close": 1.065, "volume": 2543875.0}, {"date": "2020-05-12", "close": 1.02, "volume": 4116912.0}, {"date": "2020-05-13", "close": 1.01, "volume": 3803428.0}, {"date": "2020-05-14", "close": 0.98, "volume": 3588942.0}, {"date": "2020-05-15", "close": 1.03, "volume": 2712989.0}, {"date": "2020-05-18", "close": 1.01, "volume": 2259956.0}, {"date": "2020-05-19", "close": 1.06, "volume": 2377158.0}, {"date": "2020-05-20", "close": 1.09, "volume": 2318828.0}, {"date": "2020-05-21", "close": 1.19, "volume": 4975550.0}, {"date": "2020-05-22", "close": 1.185, "volume": 3481069.0}, {"date": "2020-05-25", "close": 1.16, "volume": 2528116.0}, {"date": "2020-05-26", "close": 1.16, "volume": 2681415.0}, {"date": "2020-05-27", "close": 1.19, "volume": 3303806.0}, {"date": "2020-05-28", "close": 1.24, "volume": 5429684.0}, {"date": "2020-05-29", "close": 1.19, "volume": 5963495.0}, {"date": "2020-06-01", "close": 1.235, "volume": 5263968.0}, {"date": "2020-06-02", "close": 1.4, "volume": 7018936.0}, {"date": "2020-06-03", "close": 1.43, "volume": 9330964.0}, {"date": "2020-06-04", "close": 1.41, "volume": 12720504.0}, {"date": "2020-06-05", "close": 1.47, "volume": 4978051.0}, {"date": "2020-06-09", "close": 1.56, "volume": 7954428.0}, {"date": "2020-06-10", "close": 1.525, "volume": 3047187.0}, {"date": "2020-06-11", "close": 1.39, "volume": 4374673.0}, {"date": "2020-06-12", "close": 1.325, "volume": 9575089.0}, {"date": "2020-06-15", "close": 1.265, "volume": 7216488.0}, {"date": "2020-06-16", "close": 1.35, "volume": 5059918.0}, {"date": "2020-06-17", "close": 1.395, "volume": 7687926.0}, {"date": "2020-06-18", "close": 1.455, "volume": 9798030.0}, {"date": "2020-06-19", "close": 1.395, "volume": 6511717.0}, {"date": "2020-06-22", "close": 1.355, "volume": 4555769.0}, {"date": "2020-06-23", "close": 1.285, "volume": 17389680.0}, {"date": "2020-06-24", "close": 1.295, "volume": 8929810.0}, {"date": "2020-06-25", "close": 1.185, "volume": 6779809.0}, {"date": "2020-06-26", "close": 1.195, "volume": 3922838.0}, {"date": "2020-06-29", "close": 1.16, "volume": 2824145.0}, {"date": "2020-06-30", "close": 1.155, "volume": 8148498.0}, {"date": "2020-07-01", "close": 1.17, "volume": 7013781.0}, {"date": "2020-07-02", "close": 1.11, "volume": 6615320.0}, {"date": "2020-07-03", "close": 1.1, "volume": 6045447.0}, {"date": "2020-07-06", "close": 1.105, "volume": 7149324.0}, {"date": "2020-07-07", "close": 1.06, "volume": 12958467.0}, {"date": "2020-07-08", "close": 1.065, "volume": 6528677.0}, {"date": "2020-07-09", "close": 1.145, "volume": 4225512.0}, {"date": "2020-07-10", "close": 1.095, "volume": 4674163.0}, {"date": "2020-07-13", "close": 1.08, "volume": 5381764.0}, {"date": "2020-07-14", "close": 1.085, "volume": 4125456.0}, {"date": "2020-07-15", "close": 1.135, "volume": 3424990.0}, {"date": "2020-07-16", "close": 1.15, "volume": 4126408.0}, {"date": "2020-07-17", "close": 1.15, "volume": 3141527.0}, {"date": "2020-07-20", "close": 1.17, "volume": 2261447.0}, {"date": "2020-07-21", "close": 1.275, "volume": 4095606.0}, {"date": "2020-07-22", "close": 1.235, "volume": 3080178.0}, {"date": "2020-07-23", "close": 1.285, "volume": 4735691.0}, {"date": "2020-07-24", "close": 1.24, "volume": 2757026.0}, {"date": "2020-07-27", "close": 1.245, "volume": 2355016.0}, {"date": "2020-07-28", "close": 1.28, "volume": 3450325.0}, {"date": "2020-07-29", "close": 1.215, "volume": 3785635.0}, {"date": "2020-07-30", "close": 1.25, "volume": 2021536.0}, {"date": "2020-07-31", "close": 1.195, "volume": 2626916.0}, {"date": "2020-08-03", "close": 1.17, "volume": 2503894.0}, {"date": "2020-08-04", "close": 1.23, "volume": 2377509.0}, {"date": "2020-08-05", "close": 1.23, "volume": 3516062.0}, {"date": "2020-08-06", "close": 1.27, "volume": 3440535.0}, {"date": "2020-08-07", "close": 1.24, "volume": 3460218.0}, {"date": "2020-08-10", "close": 1.24, "volume": 2462780.0}, {"date": "2020-08-11", "close": 1.245, "volume": 2111359.0}, {"date": "2020-08-12", "close": 1.175, "volume": 3313465.0}, {"date": "2020-08-13", "close": 1.2, "volume": 2922672.0}, {"date": "2020-08-14", "close": 1.205, "volume": 1272609.0}, {"date": "2020-08-17", "close": 1.2, "volume": 2387157.0}, {"date": "2020-08-18", "close": 1.185, "volume": 3077227.0}, {"date": "2020-08-19", "close": 1.115, "volume": 4859963.0}, {"date": "2020-08-20", "close": 1.15, "volume": 3003061.0}, {"date": "2020-08-21", "close": 1.165, "volume": 2406260.0}, {"date": "2020-08-24", "close": 1.195, "volume": 1806002.0}, {"date": "2020-08-25", "close": 1.25, "volume": 8581789.0}, {"date": "2020-08-26", "close": 1.175, "volume": 4282703.0}, {"date": "2020-08-27", "close": 1.195, "volume": 3771250.0}, {"date": "2020-08-28", "close": 1.195, "volume": 2092505.0}, {"date": "2020-08-31", "close": 1.205, "volume": 1667298.0}, {"date": "2020-09-01", "close": 1.16, "volume": 1981949.0}, {"date": "2020-09-02", "close": 1.22, "volume": 2844137.0}, {"date": "2020-09-03", "close": 1.215, "volume": 2782408.0}, {"date": "2020-09-04", "close": 1.16, "volume": 2403332.0}, {"date": "2020-09-07", "close": 1.12, "volume": 5252096.0}, {"date": "2020-09-08", "close": 1.2, "volume": 3214469.0}, {"date": "2020-09-09", "close": 1.16, "volume": 2789253.0}, {"date": "2020-09-10", "close": 1.18, "volume": 2416690.0}, {"date": "2020-09-11", "close": 1.14, "volume": 4196070.0}, {"date": "2020-09-14", "close": 1.19, "volume": 2356815.0}, {"date": "2020-09-15", "close": 1.255, "volume": 2943529.0}, {"date": "2020-09-16", "close": 1.31, "volume": 3868713.0}, {"date": "2020-09-17", "close": 1.285, "volume": 3268249.0}, {"date": "2020-09-18", "close": 1.265, "volume": 3218870.0}, {"date": "2020-09-21", "close": 1.28, "volume": 1847280.0}, {"date": "2020-09-22", "close": 1.24, "volume": 2767462.0}, {"date": "2020-09-23", "close": 1.235, "volume": 1341705.0}, {"date": "2020-09-24", "close": 1.195, "volume": 2551992.0}, {"date": "2020-09-25", "close": 1.17, "volume": 2094762.0}, {"date": "2020-09-28", "close": 1.18, "volume": 1449314.0}, {"date": "2020-09-29", "close": 1.22, "volume": 2721010.0}, {"date": "2020-09-30", "close": 1.145, "volume": 4033826.0}, {"date": "2020-10-01", "close": 1.165, "volume": 2012198.0}, {"date": "2020-10-02", "close": 1.1, "volume": 3648392.0}, {"date": "2020-10-05", "close": 1.115, "volume": 2155828.0}, {"date": "2020-10-06", "close": 1.12, "volume": 2338692.0}, {"date": "2020-10-07", "close": 1.135, "volume": 2537198.0}, {"date": "2020-10-08", "close": 1.14, "volume": 1960849.0}, {"date": "2020-10-09", "close": 1.15, "volume": 1751635.0}, {"date": "2020-10-12", "close": 1.165, "volume": 4385353.0}, {"date": "2020-10-13", "close": 1.15, "volume": 2292217.0}, {"date": "2020-10-14", "close": 1.13, "volume": 2256784.0}, {"date": "2020-10-15", "close": 1.14, "volume": 2791276.0}, {"date": "2020-10-16", "close": 1.13, "volume": 1811451.0}, {"date": "2020-10-19", "close": 1.13, "volume": 3131903.0}, {"date": "2020-10-20", "close": 1.115, "volume": 1284217.0}, {"date": "2020-10-21", "close": 1.15, "volume": 1626546.0}, {"date": "2020-10-22", "close": 1.135, "volume": 1748342.0}, {"date": "2020-10-23", "close": 1.13, "volume": 2448896.0}, {"date": "2020-10-26", "close": 1.15, "volume": 2736552.0}, {"date": "2020-10-27", "close": 1.1, "volume": 5057390.0}, {"date": "2020-10-28", "close": 1.1, "volume": 3679348.0}, {"date": "2020-10-29", "close": 1.08, "volume": 2650212.0}, {"date": "2020-10-30", "close": 1.045, "volume": 3369575.0}, {"date": "2020-11-02", "close": 1.01, "volume": 3688306.0}, {"date": "2020-11-03", "close": 1.065, "volume": 2072335.0}, {"date": "2020-11-04", "close": 1.04, "volume": 3299252.0}, {"date": "2020-11-05", "close": 1.045, "volume": 4066195.0}, {"date": "2020-11-06", "close": 1.09, "volume": 2698026.0}, {"date": "2020-11-09", "close": 1.13, "volume": 2030327.0}, {"date": "2020-11-10", "close": 1.245, "volume": 7755005.0}, {"date": "2020-11-11", "close": 1.29, "volume": 6550072.0}, {"date": "2020-11-12", "close": 1.27, "volume": 3876255.0}, {"date": "2020-11-13", "close": 1.23, "volume": 1600461.0}, {"date": "2020-11-16", "close": 1.25, "volume": 175933.0}, {"date": "2020-11-17", "close": 1.31, "volume": 5141383.0}, {"date": "2020-11-18", "close": 1.295, "volume": 4587607.0}, {"date": "2020-11-19", "close": 1.31, "volume": 1512363.0}, {"date": "2020-11-20", "close": 1.32, "volume": 1664068.0}, {"date": "2020-11-23", "close": 1.315, "volume": 2935655.0}, {"date": "2020-11-24", "close": 1.38, "volume": 7055692.0}, {"date": "2020-11-25", "close": 1.37, "volume": 3873185.0}, {"date": "2020-11-26", "close": 1.315, "volume": 2367835.0}, {"date": "2020-11-27", "close": 1.315, "volume": 1314762.0}, {"date": "2020-11-30", "close": 1.305, "volume": 2749101.0}, {"date": "2020-12-01", "close": 1.32, "volume": 1185737.0}, {"date": "2020-12-02", "close": 1.34, "volume": 2495105.0}, {"date": "2020-12-03", "close": 1.43, "volume": 6245931.0}, {"date": "2020-12-04", "close": 1.445, "volume": 9805317.0}, {"date": "2020-12-07", "close": 1.46, "volume": 2935738.0}, {"date": "2020-12-08", "close": 1.42, "volume": 1576569.0}, {"date": "2020-12-09", "close": 1.405, "volume": 1962350.0}, {"date": "2020-12-10", "close": 1.385, "volume": 1352293.0}, {"date": "2020-12-11", "close": 1.37, "volume": 2205102.0}, {"date": "2020-12-14", "close": 1.39, "volume": 6123676.0}, {"date": "2020-12-15", "close": 1.37, "volume": 3394784.0}, {"date": "2020-12-16", "close": 1.3, "volume": 3207809.0}, {"date": "2020-12-17", "close": 1.38, "volume": 7299464.0}, {"date": "2020-12-18", "close": 1.395, "volume": 2889609.0}, {"date": "2020-12-21", "close": 1.4, "volume": 1265498.0}, {"date": "2020-12-22", "close": 1.345, "volume": 1162158.0}, {"date": "2020-12-23", "close": 1.345, "volume": 1407522.0}, {"date": "2020-12-24", "close": 1.38, "volume": 1078627.0}, {"date": "2020-12-29", "close": 1.385, "volume": 1153918.0}, {"date": "2020-12-30", "close": 1.38, "volume": 1482362.0}, {"date": "2020-12-31", "close": 1.37, "volume": 848720.0}, {"date": "2021-01-04", "close": 1.405, "volume": 1651253.0}, {"date": "2021-01-05", "close": 1.4, "volume": 1062639.0}, {"date": "2021-01-06", "close": 1.4, "volume": 2539416.0}, {"date": "2021-01-07", "close": 1.455, "volume": 3425293.0}, {"date": "2021-01-08", "close": 1.4, "volume": 3084633.0}, {"date": "2021-01-11", "close": 1.365, "volume": 1944172.0}, {"date": "2021-01-12", "close": 1.34, "volume": 1759066.0}, {"date": "2021-01-13", "close": 1.35, "volume": 1419180.0}, {"date": "2021-01-14", "close": 1.335, "volume": 906699.0}, {"date": "2021-01-15", "close": 1.36, "volume": 1075025.0}, {"date": "2021-01-18", "close": 1.345, "volume": 1127986.0}, {"date": "2021-01-19", "close": 1.365, "volume": 891778.0}, {"date": "2021-01-20", "close": 1.4, "volume": 1952964.0}, {"date": "2021-01-21", "close": 1.4, "volume": 1204773.0}, {"date": "2021-01-22", "close": 1.41, "volume": 2041849.0}, {"date": "2021-01-25", "close": 1.4, "volume": 1038049.0}, {"date": "2021-01-27", "close": 1.355, "volume": 2274244.0}, {"date": "2021-01-28", "close": 1.325, "volume": 2474810.0}, {"date": "2021-01-29", "close": 1.3, "volume": 2114635.0}, {"date": "2021-02-01", "close": 1.34, "volume": 2007013.0}, {"date": "2021-02-02", "close": 1.395, "volume": 3633884.0}, {"date": "2021-02-03", "close": 1.43, "volume": 3676342.0}, {"date": "2021-02-04", "close": 1.445, "volume": 3996855.0}, {"date": "2021-02-05", "close": 1.455, "volume": 1232322.0}, {"date": "2021-02-08", "close": 1.495, "volume": 1468787.0}, {"date": "2021-02-09", "close": 1.44, "volume": 1936818.0}, {"date": "2021-02-10", "close": 1.46, "volume": 1504865.0}, {"date": "2021-02-11", "close": 1.435, "volume": 1684639.0}, {"date": "2021-02-12", "close": 1.43, "volume": 1108571.0}, {"date": "2021-02-15", "close": 1.485, "volume": 1792384.0}, {"date": "2021-02-16", "close": 1.5, "volume": 3639904.0}, {"date": "2021-02-17", "close": 1.52, "volume": 2623313.0}, {"date": "2021-02-18", "close": 1.44, "volume": 9427042.0}, {"date": "2021-02-19", "close": 1.38, "volume": 2459808.0}, {"date": "2021-02-22", "close": 1.43, "volume": 2005422.0}, {"date": "2021-02-23", "close": 1.25, "volume": 7953817.0}, {"date": "2021-02-24", "close": 1.18, "volume": 7302388.0}, {"date": "2021-02-25", "close": 1.185, "volume": 5449696.0}, {"date": "2021-02-26", "close": 1.14, "volume": 5699929.0}, {"date": "2021-03-01", "close": 1.14, "volume": 2651762.0}, {"date": "2021-03-02", "close": 1.125, "volume": 4528037.0}, {"date": "2021-03-03", "close": 1.125, "volume": 3791349.0}, {"date": "2021-03-04", "close": 1.115, "volume": 4119014.0}, {"date": "2021-03-05", "close": 1.075, "volume": 13472100.0}, {"date": "2021-03-08", "close": 1.045, "volume": 4411781.0}, {"date": "2021-03-09", "close": 1.055, "volume": 3313815.0}, {"date": "2021-03-10", "close": 1.08, "volume": 6134576.0}, {"date": "2021-03-11", "close": 1.085, "volume": 5508473.0}, {"date": "2021-03-12", "close": 1.12, "volume": 3457030.0}, {"date": "2021-03-15", "close": 1.075, "volume": 6257686.0}, {"date": "2021-03-16", "close": 1.105, "volume": 4955854.0}, {"date": "2021-03-17", "close": 1.065, "volume": 3764666.0}, {"date": "2021-03-18", "close": 1.065, "volume": 3353057.0}, {"date": "2021-03-19", "close": 1.055, "volume": 4292648.0}, {"date": "2021-03-22", "close": 1.04, "volume": 2438908.0}, {"date": "2021-03-23", "close": 1.045, "volume": 2419176.0}, {"date": "2021-03-24", "close": 1.0, "volume": 3786759.0}, {"date": "2021-03-25", "close": 0.98, "volume": 8959649.0}, {"date": "2021-03-26", "close": 1.015, "volume": 3417234.0}, {"date": "2021-03-29", "close": 1.02, "volume": 2122443.0}, {"date": "2021-03-30", "close": 0.995, "volume": 2001267.0}, {"date": "2021-03-31", "close": 1.015, "volume": 1968019.0}, {"date": "2021-04-01", "close": 1.065, "volume": 2211996.0}, {"date": "2021-04-06", "close": 1.075, "volume": 3543744.0}, {"date": "2021-04-07", "close": 1.09, "volume": 2012296.0}, {"date": "2021-04-08", "close": 1.11, "volume": 3410521.0}, {"date": "2021-04-09", "close": 1.13, "volume": 3500875.0}, {"date": "2021-04-12", "close": 1.11, "volume": 1749260.0}, {"date": "2021-04-13", "close": 1.065, "volume": 3561332.0}, {"date": "2021-04-14", "close": 1.07, "volume": 2575960.0}, {"date": "2021-04-15", "close": 1.07, "volume": 2225289.0}, {"date": "2021-04-16", "close": 1.09, "volume": 2214556.0}, {"date": "2021-04-19", "close": 1.075, "volume": 8211587.0}, {"date": "2021-04-20", "close": 1.07, "volume": 1914441.0}, {"date": "2021-04-21", "close": 1.07, "volume": 2634042.0}, {"date": "2021-04-22", "close": 1.065, "volume": 2615448.0}, {"date": "2021-04-23", "close": 1.085, "volume": 1800415.0}, {"date": "2021-04-26", "close": 1.12, "volume": 4306782.0}, {"date": "2021-04-27", "close": 1.15, "volume": 3121340.0}, {"date": "2021-04-28", "close": 1.13, "volume": 2648040.0}, {"date": "2021-04-29", "close": 1.145, "volume": 6925804.0}, {"date": "2021-04-30", "close": 1.09, "volume": 2062514.0}, {"date": "2021-05-03", "close": 1.08, "volume": 1772305.0}, {"date": "2021-05-04", "close": 1.045, "volume": 2613029.0}, {"date": "2021-05-05", "close": 1.035, "volume": 2730286.0}, {"date": "2021-05-06", "close": 1.0, "volume": 5880075.0}, {"date": "2021-05-07", "close": 0.995, "volume": 3281238.0}, {"date": "2021-05-10", "close": 1.01, "volume": 2789919.0}, {"date": "2021-05-11", "close": 1.0, "volume": 4300371.0}, {"date": "2021-05-12", "close": 0.975, "volume": 2666057.0}, {"date": "2021-05-13", "close": 0.69, "volume": 26020100.0}, {"date": "2021-05-14", "close": 0.71, "volume": 19493900.0}, {"date": "2021-05-17", "close": 0.705, "volume": 5920997.0}, {"date": "2021-05-18", "close": 0.72, "volume": 4480853.0}, {"date": "2021-05-19", "close": 0.675, "volume": 13089982.0}, {"date": "2021-05-20", "close": 0.7, "volume": 5685035.0}, {"date": "2021-05-21", "close": 0.665, "volume": 6582822.0}, {"date": "2021-05-24", "close": 0.645, "volume": 4646986.0}, {"date": "2021-05-25", "close": 0.67, "volume": 6357122.0}, {"date": "2021-05-26", "close": 0.665, "volume": 4464487.0}, {"date": "2021-05-27", "close": 0.66, "volume": 5326753.0}, {"date": "2021-05-28", "close": 0.665, "volume": 5747541.0}, {"date": "2021-05-31", "close": 0.67, "volume": 5370434.0}, {"date": "2021-06-01", "close": 0.66, "volume": 5946176.0}, {"date": "2021-06-02", "close": 0.68, "volume": 6106510.0}, {"date": "2021-06-03", "close": 0.69, "volume": 4567536.0}, {"date": "2021-06-04", "close": 0.675, "volume": 6179216.0}, {"date": "2021-06-07", "close": 0.66, "volume": 3722820.0}, {"date": "2021-06-08", "close": 0.68, "volume": 5734092.0}, {"date": "2021-06-09", "close": 0.665, "volume": 11895301.0}, {"date": "2021-06-10", "close": 0.67, "volume": 10860137.0}, {"date": "2021-06-11", "close": 0.67, "volume": 8680729.0}, {"date": "2021-06-15", "close": 0.68, "volume": 10559375.0}, {"date": "2021-06-16", "close": 0.68, "volume": 11509377.0}, {"date": "2021-06-17", "close": 0.7, "volume": 10307998.0}, {"date": "2021-06-18", "close": 0.695, "volume": 41684865.0}, {"date": "2021-06-21", "close": 0.65, "volume": 13368551.0}, {"date": "2021-06-22", "close": 0.64, "volume": 10124386.0}, {"date": "2021-06-23", "close": 0.64, "volume": 5420581.0}, {"date": "2021-06-24", "close": 0.67, "volume": 9417231.0}, {"date": "2021-06-25", "close": 0.685, "volume": 6317128.0}, {"date": "2021-06-28", "close": 0.67, "volume": 1740338.0}, {"date": "2021-06-29", "close": 0.665, "volume": 3345327.0}, {"date": "2021-06-30", "close": 0.67, "volume": 3013551.0}, {"date": "2021-07-01", "close": 0.69, "volume": 3473662.0}, {"date": "2021-07-02", "close": 0.68, "volume": 6707059.0}, {"date": "2021-07-05", "close": 0.69, "volume": 6287920.0}, {"date": "2021-07-06", "close": 0.695, "volume": 1795007.0}, {"date": "2021-07-07", "close": 0.735, "volume": 5211963.0}, {"date": "2021-07-08", "close": 0.735, "volume": 5113487.0}, {"date": "2021-07-09", "close": 0.77, "volume": 6228521.0}, {"date": "2021-07-12", "close": 0.795, "volume": 9062748.0}, {"date": "2021-07-13", "close": 0.85, "volume": 8378848.0}, {"date": "2021-07-14", "close": 0.815, "volume": 7070887.0}, {"date": "2021-07-15", "close": 0.84, "volume": 3866285.0}, {"date": "2021-07-16", "close": 0.865, "volume": 6512425.0}, {"date": "2021-07-19", "close": 0.89, "volume": 9241036.0}, {"date": "2021-07-20", "close": 0.83, "volume": 7902183.0}, {"date": "2021-07-21", "close": 0.85, "volume": 3234622.0}, {"date": "2021-07-22", "close": 0.885, "volume": 3430947.0}, {"date": "2021-07-23", "close": 0.92, "volume": 3540193.0}, {"date": "2021-07-26", "close": 0.91, "volume": 2955815.0}, {"date": "2021-07-27", "close": 0.925, "volume": 8365173.0}, {"date": "2021-07-28", "close": 0.9, "volume": 2963208.0}, {"date": "2021-07-29", "close": 0.915, "volume": 1537103.0}, {"date": "2021-07-30", "close": 0.91, "volume": 2790573.0}, {"date": "2021-08-02", "close": 0.93, "volume": 2376055.0}, {"date": "2021-08-03", "close": 0.935, "volume": 1335174.0}, {"date": "2021-08-04", "close": 0.94, "volume": 2323113.0}, {"date": "2021-08-05", "close": 0.98, "volume": 4778185.0}, {"date": "2021-08-06", "close": 0.965, "volume": 2504205.0}, {"date": "2021-08-09", "close": 0.95, "volume": 3528538.0}, {"date": "2021-08-10", "close": 0.94, "volume": 2890718.0}, {"date": "2021-08-11", "close": 0.935, "volume": 2697148.0}, {"date": "2021-08-12", "close": 0.935, "volume": 2445608.0}, {"date": "2021-08-13", "close": 0.905, "volume": 9389066.0}, {"date": "2021-08-16", "close": 0.835, "volume": 7813452.0}, {"date": "2021-08-17", "close": 0.855, "volume": 5079314.0}, {"date": "2021-08-18", "close": 0.84, "volume": 3277869.0}, {"date": "2021-08-19", "close": 0.875, "volume": 2134411.0}, {"date": "2021-08-20", "close": 0.845, "volume": 3483317.0}, {"date": "2021-08-23", "close": 0.855, "volume": 1639127.0}, {"date": "2021-08-24", "close": 0.805, "volume": 12445326.0}, {"date": "2021-08-25", "close": 0.82, "volume": 4431869.0}, {"date": "2021-08-26", "close": 0.825, "volume": 2163446.0}, {"date": "2021-08-27", "close": 0.84, "volume": 2950470.0}, {"date": "2021-08-30", "close": 0.89, "volume": 3339030.0}, {"date": "2021-08-31", "close": 0.875, "volume": 2043851.0}, {"date": "2021-09-01", "close": 0.87, "volume": 1451947.0}, {"date": "2021-09-02", "close": 0.865, "volume": 2312466.0}, {"date": "2021-09-03", "close": 0.89, "volume": 2286368.0}, {"date": "2021-09-06", "close": 0.885, "volume": 1907281.0}, {"date": "2021-09-07", "close": 0.855, "volume": 1780163.0}, {"date": "2021-09-08", "close": 0.865, "volume": 2749208.0}, {"date": "2021-09-09", "close": 0.84, "volume": 3582948.0}, {"date": "2021-09-10", "close": 0.87, "volume": 2857096.0}, {"date": "2021-09-13", "close": 0.9, "volume": 2871148.0}, {"date": "2021-09-14", "close": 0.925, "volume": 2131894.0}, {"date": "2021-09-15", "close": 0.9, "volume": 2597802.0}, {"date": "2021-09-16", "close": 0.92, "volume": 3759762.0}, {"date": "2021-09-17", "close": 0.89, "volume": 4180250.0}, {"date": "2021-09-20", "close": 0.83, "volume": 5145035.0}, {"date": "2021-09-21", "close": 0.83, "volume": 3365636.0}, {"date": "2021-09-22", "close": 0.83, "volume": 3682715.0}, {"date": "2021-09-23", "close": 0.87, "volume": 2208868.0}, {"date": "2021-09-24", "close": 0.875, "volume": 1721758.0}, {"date": "2021-09-27", "close": 0.86, "volume": 2704459.0}, {"date": "2021-09-28", "close": 0.845, "volume": 2601447.0}, {"date": "2021-09-29", "close": 0.825, "volume": 3876098.0}, {"date": "2021-09-30", "close": 0.82, "volume": 2566099.0}, {"date": "2021-10-01", "close": 0.825, "volume": 3069154.0}, {"date": "2021-10-04", "close": 0.83, "volume": 1966065.0}, {"date": "2021-10-05", "close": 0.84, "volume": 3446349.0}, {"date": "2021-10-06", "close": 0.81, "volume": 2398946.0}, {"date": "2021-10-07", "close": 0.87, "volume": 4851107.0}, {"date": "2021-10-08", "close": 0.95, "volume": 8525163.0}, {"date": "2021-10-11", "close": 0.99, "volume": 6197486.0}, {"date": "2021-10-12", "close": 1.0, "volume": 4563028.0}, {"date": "2021-10-13", "close": 1.0, "volume": 3309087.0}, {"date": "2021-10-14", "close": 1.005, "volume": 3461928.0}, {"date": "2021-10-15", "close": 1.0, "volume": 4729497.0}, {"date": "2021-10-18", "close": 1.03, "volume": 2723102.0}, {"date": "2021-10-19", "close": 1.02, "volume": 2797470.0}, {"date": "2021-10-20", "close": 0.995, "volume": 3133603.0}, {"date": "2021-10-21", "close": 1.005, "volume": 1872866.0}, {"date": "2021-10-22", "close": 0.99, "volume": 1091703.0}, {"date": "2021-10-25", "close": 1.02, "volume": 2149156.0}, {"date": "2021-10-26", "close": 1.045, "volume": 3782302.0}, {"date": "2021-10-27", "close": 1.04, "volume": 2133976.0}, {"date": "2021-10-28", "close": 1.005, "volume": 1691720.0}, {"date": "2021-10-29", "close": 1.02, "volume": 1871598.0}, {"date": "2021-11-01", "close": 0.98, "volume": 3399835.0}, {"date": "2021-11-02", "close": 0.955, "volume": 2077402.0}, {"date": "2021-11-03", "close": 0.995, "volume": 2195477.0}, {"date": "2021-11-04", "close": 0.955, "volume": 8093328.0}, {"date": "2021-11-05", "close": 0.98, "volume": 2471988.0}, {"date": "2021-11-08", "close": 0.965, "volume": 1361059.0}, {"date": "2021-11-09", "close": 0.985, "volume": 1789236.0}, {"date": "2021-11-10", "close": 0.935, "volume": 2392593.0}, {"date": "2021-11-11", "close": 0.93, "volume": 3283977.0}, {"date": "2021-11-12", "close": 0.94, "volume": 2226749.0}, {"date": "2021-11-15", "close": 0.92, "volume": 1464008.0}, {"date": "2021-11-16", "close": 0.9, "volume": 2249691.0}, {"date": "2021-11-17", "close": 0.9, "volume": 2251726.0}, {"date": "2021-11-18", "close": 0.91, "volume": 1767781.0}, {"date": "2021-11-19", "close": 0.895, "volume": 1171586.0}, {"date": "2021-11-22", "close": 0.9, "volume": 1665293.0}, {"date": "2021-11-23", "close": 0.905, "volume": 940071.0}, {"date": "2021-11-24", "close": 0.875, "volume": 1872104.0}, {"date": "2021-11-25", "close": 0.88, "volume": 1310605.0}, {"date": "2021-11-26", "close": 0.85, "volume": 1840740.0}, {"date": "2021-11-29", "close": 0.83, "volume": 2231182.0}, {"date": "2021-11-30", "close": 0.82, "volume": 5006699.0}, {"date": "2021-12-01", "close": 0.81, "volume": 2614731.0}, {"date": "2021-12-02", "close": 0.81, "volume": 5024190.0}, {"date": "2021-12-03", "close": 0.79, "volume": 8613368.0}, {"date": "2021-12-06", "close": 0.78, "volume": 5152383.0}, {"date": "2021-12-07", "close": 0.81, "volume": 2643909.0}, {"date": "2021-12-08", "close": 0.835, "volume": 1943448.0}, {"date": "2021-12-09", "close": 0.835, "volume": 2373511.0}, {"date": "2021-12-10", "close": 0.845, "volume": 3638505.0}, {"date": "2021-12-13", "close": 0.835, "volume": 1143259.0}, {"date": "2021-12-14", "close": 0.835, "volume": 1588563.0}, {"date": "2021-12-15", "close": 0.815, "volume": 2471484.0}, {"date": "2021-12-16", "close": 0.8, "volume": 2415566.0}, {"date": "2021-12-17", "close": 0.815, "volume": 6202663.0}, {"date": "2021-12-20", "close": 0.84, "volume": 3564066.0}, {"date": "2021-12-21", "close": 0.825, "volume": 2547867.0}, {"date": "2021-12-22", "close": 0.825, "volume": 2135202.0}, {"date": "2021-12-23", "close": 0.82, "volume": 1532338.0}, {"date": "2021-12-24", "close": 0.82, "volume": 1852632.0}, {"date": "2021-12-29", "close": 0.89, "volume": 4861275.0}, {"date": "2021-12-30", "close": 0.91, "volume": 1659648.0}, {"date": "2021-12-31", "close": 0.925, "volume": 1532914.0}, {"date": "2022-01-04", "close": 0.935, "volume": 1366408.0}, {"date": "2022-01-05", "close": 0.925, "volume": 1091074.0}, {"date": "2022-01-06", "close": 0.91, "volume": 1352368.0}, {"date": "2022-01-07", "close": 0.91, "volume": 1048104.0}, {"date": "2022-01-10", "close": 0.93, "volume": 1124807.0}, {"date": "2022-01-11", "close": 0.915, "volume": 968390.0}, {"date": "2022-01-12", "close": 0.895, "volume": 899474.0}, {"date": "2022-01-13", "close": 0.925, "volume": 2250914.0}, {"date": "2022-01-14", "close": 0.925, "volume": 2147663.0}, {"date": "2022-01-17", "close": 0.91, "volume": 1043821.0}, {"date": "2022-01-18", "close": 0.925, "volume": 1296954.0}, {"date": "2022-01-19", "close": 0.91, "volume": 1205081.0}, {"date": "2022-01-20", "close": 0.885, "volume": 2457137.0}, {"date": "2022-01-21", "close": 0.855, "volume": 3226079.0}, {"date": "2022-01-24", "close": 0.845, "volume": 2087486.0}, {"date": "2022-01-25", "close": 0.755, "volume": 4032379.0}, {"date": "2022-01-27", "close": 0.725, "volume": 4364412.0}, {"date": "2022-01-28", "close": 0.72, "volume": 5735049.0}, {"date": "2022-01-31", "close": 0.77, "volume": 2357728.0}, {"date": "2022-02-01", "close": 0.76, "volume": 1402139.0}, {"date": "2022-02-02", "close": 0.78, "volume": 603398.0}, {"date": "2022-02-03", "close": 0.75, "volume": 1125181.0}, {"date": "2022-02-04", "close": 0.745, "volume": 519124.0}, {"date": "2022-02-07", "close": 0.77, "volume": 1064040.0}, {"date": "2022-02-08", "close": 0.78, "volume": 979489.0}, {"date": "2022-02-09", "close": 0.805, "volume": 1412536.0}, {"date": "2022-02-10", "close": 0.82, "volume": 1161094.0}, {"date": "2022-02-11", "close": 0.81, "volume": 902417.0}, {"date": "2022-02-14", "close": 0.805, "volume": 474439.0}, {"date": "2022-02-15", "close": 0.775, "volume": 2020711.0}, {"date": "2022-02-16", "close": 0.79, "volume": 1251953.0}, {"date": "2022-02-17", "close": 0.805, "volume": 965586.0}, {"date": "2022-02-18", "close": 0.82, "volume": 1148577.0}, {"date": "2022-02-21", "close": 0.81, "volume": 1072775.0}, {"date": "2022-02-22", "close": 0.745, "volume": 3420778.0}, {"date": "2022-02-23", "close": 0.77, "volume": 18283127.0}, {"date": "2022-02-24", "close": 0.745, "volume": 2563144.0}, {"date": "2022-02-25", "close": 0.77, "volume": 2172872.0}, {"date": "2022-02-28", "close": 0.76, "volume": 2765382.0}, {"date": "2022-03-01", "close": 0.775, "volume": 1767169.0}, {"date": "2022-03-02", "close": 0.775, "volume": 1401704.0}, {"date": "2022-03-03", "close": 0.785, "volume": 2044246.0}, {"date": "2022-03-04", "close": 0.78, "volume": 1666193.0}, {"date": "2022-03-07", "close": 0.75, "volume": 1666571.0}, {"date": "2022-03-08", "close": 0.71, "volume": 3248488.0}, {"date": "2022-03-09", "close": 0.705, "volume": 2220927.0}, {"date": "2022-03-10", "close": 0.735, "volume": 1964691.0}, {"date": "2022-03-11", "close": 0.745, "volume": 1108554.0}, {"date": "2022-03-14", "close": 0.735, "volume": 957551.0}, {"date": "2022-03-15", "close": 0.69, "volume": 3297896.0}, {"date": "2022-03-16", "close": 0.705, "volume": 1095219.0}, {"date": "2022-03-17", "close": 0.725, "volume": 1619309.0}, {"date": "2022-03-18", "close": 0.75, "volume": 3346464.0}, {"date": "2022-03-21", "close": 0.745, "volume": 689599.0}, {"date": "2022-03-22", "close": 0.76, "volume": 998666.0}, {"date": "2022-03-23", "close": 0.76, "volume": 1488051.0}, {"date": "2022-03-24", "close": 0.765, "volume": 904522.0}, {"date": "2022-03-25", "close": 0.745, "volume": 1832246.0}, {"date": "2022-03-28", "close": 0.74, "volume": 1163316.0}, {"date": "2022-03-29", "close": 0.75, "volume": 1693421.0}, {"date": "2022-03-30", "close": 0.735, "volume": 1159871.0}, {"date": "2022-03-31", "close": 0.75, "volume": 1276946.0}, {"date": "2022-04-01", "close": 0.725, "volume": 1615492.0}, {"date": "2022-04-04", "close": 0.735, "volume": 1663520.0}, {"date": "2022-04-05", "close": 0.72, "volume": 1470482.0}, {"date": "2022-04-06", "close": 0.725, "volume": 1383066.0}, {"date": "2022-04-07", "close": 0.735, "volume": 2047210.0}, {"date": "2022-04-08", "close": 0.71, "volume": 1309710.0}, {"date": "2022-04-11", "close": 0.685, "volume": 2199535.0}, {"date": "2022-04-12", "close": 0.695, "volume": 1752052.0}, {"date": "2022-04-13", "close": 0.745, "volume": 3206285.0}, {"date": "2022-04-14", "close": 0.775, "volume": 2404460.0}, {"date": "2022-04-19", "close": 0.78, "volume": 1346378.0}, {"date": "2022-04-20", "close": 0.75, "volume": 972450.0}, {"date": "2022-04-21", "close": 0.735, "volume": 1035538.0}, {"date": "2022-04-22", "close": 0.755, "volume": 1949003.0}, {"date": "2022-04-26", "close": 0.71, "volume": 2056368.0}, {"date": "2022-04-27", "close": 0.7, "volume": 2814142.0}, {"date": "2022-04-28", "close": 0.705, "volume": 897494.0}, {"date": "2022-04-29", "close": 0.71, "volume": 852913.0}, {"date": "2022-05-02", "close": 0.7, "volume": 1068671.0}, {"date": "2022-05-03", "close": 0.7, "volume": 831262.0}, {"date": "2022-05-04", "close": 0.69, "volume": 922755.0}, {"date": "2022-05-05", "close": 0.7, "volume": 940109.0}, {"date": "2022-05-06", "close": 0.695, "volume": 2190432.0}, {"date": "2022-05-09", "close": 0.675, "volume": 2053380.0}, {"date": "2022-05-10", "close": 0.665, "volume": 2639741.0}, {"date": "2022-05-11", "close": 0.675, "volume": 1287330.0}, {"date": "2022-05-12", "close": 0.655, "volume": 1239586.0}, {"date": "2022-05-13", "close": 0.69, "volume": 1318236.0}, {"date": "2022-05-16", "close": 0.685, "volume": 724244.0}, {"date": "2022-05-17", "close": 0.71, "volume": 1080887.0}, {"date": "2022-05-18", "close": 0.725, "volume": 3191704.0}, {"date": "2022-05-19", "close": 0.7, "volume": 2117530.0}, {"date": "2022-05-20", "close": 0.72, "volume": 1527593.0}, {"date": "2022-05-23", "close": 0.71, "volume": 938836.0}, {"date": "2022-05-24", "close": 0.685, "volume": 2207709.0}, {"date": "2022-05-25", "close": 0.67, "volume": 901860.0}, {"date": "2022-05-26", "close": 0.67, "volume": 1264548.0}, {"date": "2022-05-27", "close": 0.65, "volume": 1648690.0}, {"date": "2022-05-30", "close": 0.65, "volume": 1467798.0}, {"date": "2022-05-31", "close": 0.665, "volume": 2102588.0}, {"date": "2022-06-01", "close": 0.65, "volume": 1130132.0}, {"date": "2022-06-02", "close": 0.665, "volume": 871696.0}, {"date": "2022-06-03", "close": 0.68, "volume": 3024438.0}, {"date": "2022-06-06", "close": 0.695, "volume": 1086297.0}, {"date": "2022-06-07", "close": 0.765, "volume": 12353863.0}, {"date": "2022-06-08", "close": 0.715, "volume": 4178256.0}, {"date": "2022-06-09", "close": 0.74, "volume": 1559142.0}, {"date": "2022-06-10", "close": 0.72, "volume": 1348114.0}, {"date": "2022-06-14", "close": 0.67, "volume": 3950144.0}, {"date": "2022-06-15", "close": 0.65, "volume": 3265701.0}, {"date": "2022-06-16", "close": 0.64, "volume": 2114926.0}, {"date": "2022-06-17", "close": 0.62, "volume": 3908146.0}, {"date": "2022-06-20", "close": 0.61, "volume": 2149082.0}, {"date": "2022-06-21", "close": 0.6, "volume": 2641828.0}, {"date": "2022-06-22", "close": 0.595, "volume": 2765036.0}, {"date": "2022-06-23", "close": 0.625, "volume": 3260329.0}, {"date": "2022-06-24", "close": 0.66, "volume": 1769154.0}, {"date": "2022-06-27", "close": 0.655, "volume": 1610839.0}, {"date": "2022-06-28", "close": 0.67, "volume": 1447560.0}, {"date": "2022-06-29", "close": 0.65, "volume": 1830074.0}, {"date": "2022-06-30", "close": 0.655, "volume": 2475905.0}, {"date": "2022-07-01", "close": 0.635, "volume": 702895.0}, {"date": "2022-07-04", "close": 0.63, "volume": 885096.0}, {"date": "2022-07-05", "close": 0.64, "volume": 1121422.0}, {"date": "2022-07-06", "close": 0.615, "volume": 1905540.0}, {"date": "2022-07-07", "close": 0.615, "volume": 1223303.0}, {"date": "2022-07-08", "close": 0.645, "volume": 1473336.0}, {"date": "2022-07-11", "close": 0.65, "volume": 851639.0}, {"date": "2022-07-12", "close": 0.605, "volume": 1397342.0}, {"date": "2022-07-13", "close": 0.59, "volume": 1452388.0}, {"date": "2022-07-14", "close": 0.59, "volume": 1198561.0}, {"date": "2022-07-15", "close": 0.605, "volume": 813555.0}, {"date": "2022-07-18", "close": 0.615, "volume": 1802188.0}, {"date": "2022-07-19", "close": 0.6, "volume": 800746.0}, {"date": "2022-07-20", "close": 0.625, "volume": 1504009.0}, {"date": "2022-07-21", "close": 0.62, "volume": 1214098.0}, {"date": "2022-07-22", "close": 0.61, "volume": 4274045.0}, {"date": "2022-07-25", "close": 0.615, "volume": 772042.0}, {"date": "2022-07-26", "close": 0.595, "volume": 1429307.0}, {"date": "2022-07-27", "close": 0.575, "volume": 2910953.0}, {"date": "2022-07-28", "close": 0.575, "volume": 4270717.0}, {"date": "2022-07-29", "close": 0.575, "volume": 3749633.0}, {"date": "2022-08-01", "close": 0.605, "volume": 2805344.0}, {"date": "2022-08-02", "close": 0.605, "volume": 1627917.0}, {"date": "2022-08-03", "close": 0.61, "volume": 1266384.0}, {"date": "2022-08-04", "close": 0.645, "volume": 4744527.0}, {"date": "2022-08-05", "close": 0.66, "volume": 1068191.0}, {"date": "2022-08-08", "close": 0.675, "volume": 744211.0}, {"date": "2022-08-09", "close": 0.69, "volume": 1050898.0}, {"date": "2022-08-10", "close": 0.7, "volume": 1575126.0}, {"date": "2022-08-11", "close": 0.72, "volume": 2032555.0}, {"date": "2022-08-12", "close": 0.745, "volume": 1756442.0}, {"date": "2022-08-15", "close": 0.72, "volume": 1142013.0}, {"date": "2022-08-16", "close": 0.71, "volume": 1099680.0}, {"date": "2022-08-17", "close": 0.71, "volume": 874445.0}, {"date": "2022-08-18", "close": 0.71, "volume": 519993.0}, {"date": "2022-08-19", "close": 0.705, "volume": 1246449.0}, {"date": "2022-08-22", "close": 0.7, "volume": 1117770.0}, {"date": "2022-08-23", "close": 0.715, "volume": 4305947.0}, {"date": "2022-08-24", "close": 0.735, "volume": 2161756.0}, {"date": "2022-08-25", "close": 0.74, "volume": 2813517.0}, {"date": "2022-08-26", "close": 0.74, "volume": 2497206.0}, {"date": "2022-08-29", "close": 0.735, "volume": 1058370.0}, {"date": "2022-08-30", "close": 0.75, "volume": 1224134.0}, {"date": "2022-08-31", "close": 0.78, "volume": 5500968.0}, {"date": "2022-09-01", "close": 0.795, "volume": 2446594.0}, {"date": "2022-09-02", "close": 0.8, "volume": 1943431.0}, {"date": "2022-09-05", "close": 0.8, "volume": 1561747.0}, {"date": "2022-09-06", "close": 0.82, "volume": 2055154.0}, {"date": "2022-09-07", "close": 0.805, "volume": 2251182.0}, {"date": "2022-09-08", "close": 0.865, "volume": 5057061.0}, {"date": "2022-09-09", "close": 0.895, "volume": 7050170.0}, {"date": "2022-09-12", "close": 0.91, "volume": 5945415.0}, {"date": "2022-09-13", "close": 0.96, "volume": 8790636.0}, {"date": "2022-09-14", "close": 0.94, "volume": 3873982.0}, {"date": "2022-09-15", "close": 0.95, "volume": 11553022.0}, {"date": "2022-09-16", "close": 0.96, "volume": 4652654.0}, {"date": "2022-09-19", "close": 0.93, "volume": 4281415.0}, {"date": "2022-09-20", "close": 0.95, "volume": 4139660.0}, {"date": "2022-09-21", "close": 0.945, "volume": 4073300.0}, {"date": "2022-09-23", "close": 0.95, "volume": 3275199.0}, {"date": "2022-09-26", "close": 0.9, "volume": 2262528.0}, {"date": "2022-09-27", "close": 0.92, "volume": 2876330.0}, {"date": "2022-09-28", "close": 0.94, "volume": 2270419.0}, {"date": "2022-09-29", "close": 0.91, "volume": 1848021.0}, {"date": "2022-09-30", "close": 0.925, "volume": 1835830.0}, {"date": "2022-10-03", "close": 0.91, "volume": 1199736.0}, {"date": "2022-10-04", "close": 0.95, "volume": 2627159.0}, {"date": "2022-10-05", "close": 0.955, "volume": 2982096.0}, {"date": "2022-10-06", "close": 0.95, "volume": 1710330.0}, {"date": "2022-10-07", "close": 0.94, "volume": 1668639.0}, {"date": "2022-10-10", "close": 0.94, "volume": 2566220.0}, {"date": "2022-10-11", "close": 0.99, "volume": 6202478.0}, {"date": "2022-10-12", "close": 0.98, "volume": 3312459.0}, {"date": "2022-10-13", "close": 0.985, "volume": 1329376.0}, {"date": "2022-10-14", "close": 1.005, "volume": 2160651.0}, {"date": "2022-10-17", "close": 0.965, "volume": 1348278.0}, {"date": "2022-10-18", "close": 0.98, "volume": 1313974.0}, {"date": "2022-10-19", "close": 0.99, "volume": 1508363.0}, {"date": "2022-10-20", "close": 0.97, "volume": 1087733.0}, {"date": "2022-10-21", "close": 0.985, "volume": 1971702.0}, {"date": "2022-10-24", "close": 0.985, "volume": 756091.0}, {"date": "2022-10-25", "close": 0.985, "volume": 558631.0}, {"date": "2022-10-26", "close": 0.96, "volume": 1270679.0}, {"date": "2022-10-27", "close": 0.975, "volume": 539225.0}, {"date": "2022-10-28", "close": 0.95, "volume": 650167.0}, {"date": "2022-10-31", "close": 0.96, "volume": 828964.0}, {"date": "2022-11-01", "close": 0.97, "volume": 991897.0}, {"date": "2022-11-02", "close": 0.98, "volume": 1578253.0}, {"date": "2022-11-03", "close": 0.96, "volume": 669024.0}, {"date": "2022-11-04", "close": 0.97, "volume": 964714.0}, {"date": "2022-11-07", "close": 0.995, "volume": 2031639.0}, {"date": "2022-11-08", "close": 1.005, "volume": 3619530.0}, {"date": "2022-11-09", "close": 1.025, "volume": 3935908.0}, {"date": "2022-11-10", "close": 1.01, "volume": 2029226.0}, {"date": "2022-11-11", "close": 1.04, "volume": 1622943.0}, {"date": "2022-11-14", "close": 1.085, "volume": 5925980.0}, {"date": "2022-11-15", "close": 1.08, "volume": 1874613.0}, {"date": "2022-11-16", "close": 1.08, "volume": 1587415.0}, {"date": "2022-11-17", "close": 1.07, "volume": 625231.0}, {"date": "2022-11-18", "close": 1.075, "volume": 1397954.0}, {"date": "2022-11-21", "close": 1.045, "volume": 1106691.0}, {"date": "2022-11-22", "close": 1.055, "volume": 755672.0}, {"date": "2022-11-23", "close": 1.065, "volume": 1066708.0}, {"date": "2022-11-24", "close": 1.06, "volume": 707893.0}, {"date": "2022-11-25", "close": 1.07, "volume": 1183929.0}, {"date": "2022-11-28", "close": 1.055, "volume": 925017.0}, {"date": "2022-11-29", "close": 1.08, "volume": 867087.0}, {"date": "2022-11-30", "close": 1.1, "volume": 2291149.0}, {"date": "2022-12-01", "close": 1.11, "volume": 1772113.0}, {"date": "2022-12-02", "close": 1.11, "volume": 756067.0}, {"date": "2022-12-05", "close": 1.125, "volume": 992183.0}, {"date": "2022-12-06", "close": 1.125, "volume": 1681429.0}, {"date": "2022-12-07", "close": 1.12, "volume": 1029732.0}, {"date": "2022-12-08", "close": 1.15, "volume": 1873691.0}, {"date": "2022-12-09", "close": 1.16, "volume": 807821.0}, {"date": "2022-12-12", "close": 1.095, "volume": 1512004.0}, {"date": "2022-12-13", "close": 1.11, "volume": 1052742.0}, {"date": "2022-12-14", "close": 1.11, "volume": 1490239.0}, {"date": "2022-12-15", "close": 1.065, "volume": 2221392.0}, {"date": "2022-12-16", "close": 1.085, "volume": 2335496.0}, {"date": "2022-12-19", "close": 1.2, "volume": 4927309.0}, {"date": "2022-12-20", "close": 1.25, "volume": 3254962.0}, {"date": "2022-12-21", "close": 1.29, "volume": 2652866.0}, {"date": "2022-12-22", "close": 1.31, "volume": 4267753.0}, {"date": "2022-12-23", "close": 1.31, "volume": 1313979.0}, {"date": "2022-12-28", "close": 1.345, "volume": 1993494.0}, {"date": "2022-12-29", "close": 1.33, "volume": 2068094.0}, {"date": "2022-12-30", "close": 1.315, "volume": 1095912.0}, {"date": "2023-01-03", "close": 1.26, "volume": 1127783.0}, {"date": "2023-01-04", "close": 1.285, "volume": 968687.0}, {"date": "2023-01-05", "close": 1.29, "volume": 1006265.0}, {"date": "2023-01-06", "close": 1.29, "volume": 1296251.0}, {"date": "2023-01-09", "close": 1.3, "volume": 1583066.0}, {"date": "2023-01-10", "close": 1.3, "volume": 1314589.0}, {"date": "2023-01-11", "close": 1.325, "volume": 1347453.0}, {"date": "2023-01-12", "close": 1.32, "volume": 713135.0}, {"date": "2023-01-13", "close": 1.33, "volume": 731803.0}, {"date": "2023-01-16", "close": 1.305, "volume": 987604.0}, {"date": "2023-01-17", "close": 1.305, "volume": 724851.0}, {"date": "2023-01-18", "close": 1.31, "volume": 775933.0}, {"date": "2023-01-19", "close": 1.3, "volume": 1548169.0}, {"date": "2023-01-20", "close": 1.31, "volume": 1383999.0}, {"date": "2023-01-23", "close": 1.305, "volume": 826251.0}, {"date": "2023-01-24", "close": 1.31, "volume": 1063751.0}, {"date": "2023-01-25", "close": 1.31, "volume": 921315.0}, {"date": "2023-01-27", "close": 1.31, "volume": 961578.0}, {"date": "2023-01-30", "close": 1.3, "volume": 924196.0}, {"date": "2023-01-31", "close": 1.255, "volume": 2050904.0}, {"date": "2023-02-01", "close": 1.28, "volume": 1164710.0}, {"date": "2023-02-02", "close": 1.26, "volume": 1890554.0}, {"date": "2023-02-03", "close": 1.27, "volume": 1601770.0}, {"date": "2023-02-06", "close": 1.23, "volume": 1892160.0}, {"date": "2023-02-07", "close": 1.215, "volume": 2490560.0}, {"date": "2023-02-08", "close": 1.185, "volume": 2611773.0}, {"date": "2023-02-09", "close": 1.185, "volume": 2265181.0}, {"date": "2023-02-10", "close": 1.18, "volume": 1439601.0}, {"date": "2023-02-13", "close": 1.18, "volume": 1805338.0}, {"date": "2023-02-14", "close": 1.165, "volume": 663716.0}, {"date": "2023-02-15", "close": 1.205, "volume": 2292281.0}, {"date": "2023-02-16", "close": 1.09, "volume": 2804290.0}, {"date": "2023-02-17", "close": 1.055, "volume": 2230912.0}, {"date": "2023-02-20", "close": 1.135, "volume": 3207195.0}, {"date": "2023-02-21", "close": 1.125, "volume": 2532073.0}, {"date": "2023-02-22", "close": 1.165, "volume": 2125870.0}, {"date": "2023-02-23", "close": 1.165, "volume": 977100.0}, {"date": "2023-02-24", "close": 1.14, "volume": 1147188.0}, {"date": "2023-02-27", "close": 1.095, "volume": 1711155.0}, {"date": "2023-02-28", "close": 1.06, "volume": 2181892.0}, {"date": "2023-03-01", "close": 1.055, "volume": 2353914.0}, {"date": "2023-03-02", "close": 1.125, "volume": 8314693.0}, {"date": "2023-03-03", "close": 1.085, "volume": 1910443.0}, {"date": "2023-03-06", "close": 1.105, "volume": 1585380.0}, {"date": "2023-03-07", "close": 1.09, "volume": 651282.0}, {"date": "2023-03-08", "close": 1.09, "volume": 1068576.0}, {"date": "2023-03-09", "close": 1.115, "volume": 1274956.0}, {"date": "2023-03-10", "close": 1.045, "volume": 2184016.0}, {"date": "2023-03-13", "close": 1.045, "volume": 1757216.0}, {"date": "2023-03-14", "close": 0.995, "volume": 5131869.0}, {"date": "2023-03-15", "close": 1.07, "volume": 2284100.0}, {"date": "2023-03-16", "close": 1.015, "volume": 2036422.0}, {"date": "2023-03-17", "close": 1.09, "volume": 3277887.0}, {"date": "2023-03-20", "close": 1.08, "volume": 1260278.0}, {"date": "2023-03-21", "close": 1.08, "volume": 1291244.0}, {"date": "2023-03-22", "close": 1.1, "volume": 1146633.0}, {"date": "2023-03-23", "close": 1.095, "volume": 6886305.0}, {"date": "2023-03-24", "close": 1.14, "volume": 2098549.0}, {"date": "2023-03-27", "close": 1.15, "volume": 1272806.0}, {"date": "2023-03-28", "close": 1.165, "volume": 717745.0}, {"date": "2023-03-29", "close": 1.155, "volume": 833327.0}, {"date": "2023-03-30", "close": 1.22, "volume": 2433806.0}, {"date": "2023-03-31", "close": 1.215, "volume": 1039407.0}, {"date": "2023-04-03", "close": 1.235, "volume": 1180510.0}, {"date": "2023-04-04", "close": 1.215, "volume": 819606.0}, {"date": "2023-04-05", "close": 1.215, "volume": 835371.0}, {"date": "2023-04-06", "close": 1.195, "volume": 710186.0}, {"date": "2023-04-11", "close": 1.23, "volume": 1038849.0}, {"date": "2023-04-12", "close": 1.215, "volume": 480451.0}, {"date": "2023-04-13", "close": 1.2, "volume": 1449090.0}, {"date": "2023-04-14", "close": 1.2, "volume": 843930.0}, {"date": "2023-04-17", "close": 1.22, "volume": 1024787.0}, {"date": "2023-04-18", "close": 1.23, "volume": 1417856.0}, {"date": "2023-04-19", "close": 1.27, "volume": 3715403.0}, {"date": "2023-04-20", "close": 1.235, "volume": 1047312.0}, {"date": "2023-04-21", "close": 1.255, "volume": 878125.0}, {"date": "2023-04-24", "close": 1.195, "volume": 790084.0}, {"date": "2023-04-26", "close": 1.16, "volume": 2396960.0}, {"date": "2023-04-27", "close": 1.205, "volume": 750418.0}, {"date": "2023-04-28", "close": 1.155, "volume": 5307391.0}, {"date": "2023-05-01", "close": 1.26, "volume": 4493883.0}, {"date": "2023-05-02", "close": 1.245, "volume": 835979.0}, {"date": "2023-05-03", "close": 1.25, "volume": 1155628.0}, {"date": "2023-05-04", "close": 1.215, "volume": 501379.0}, {"date": "2023-05-05", "close": 1.235, "volume": 354945.0}, {"date": "2023-05-08", "close": 1.265, "volume": 1044500.0}, {"date": "2023-05-09", "close": 1.23, "volume": 752341.0}, {"date": "2023-05-10", "close": 1.245, "volume": 557931.0}, {"date": "2023-05-11", "close": 1.22, "volume": 1237987.0}, {"date": "2023-05-12", "close": 1.205, "volume": 871782.0}, {"date": "2023-05-15", "close": 1.215, "volume": 1622077.0}, {"date": "2023-05-16", "close": 1.18, "volume": 1336745.0}, {"date": "2023-05-17", "close": 1.15, "volume": 1532106.0}, {"date": "2023-05-18", "close": 1.165, "volume": 614755.0}, {"date": "2023-05-19", "close": 1.155, "volume": 5470378.0}, {"date": "2023-05-22", "close": 1.175, "volume": 669679.0}, {"date": "2023-05-23", "close": 1.175, "volume": 1659628.0}, {"date": "2023-05-24", "close": 1.145, "volume": 901532.0}, {"date": "2023-05-25", "close": 1.13, "volume": 695432.0}, {"date": "2023-05-26", "close": 1.145, "volume": 826250.0}, {"date": "2023-05-29", "close": 1.145, "volume": 1181995.0}, {"date": "2023-05-30", "close": 1.145, "volume": 1731624.0}, {"date": "2023-05-31", "close": 1.175, "volume": 2280352.0}, {"date": "2023-06-01", "close": 1.11, "volume": 2289642.0}, {"date": "2023-06-02", "close": 1.15, "volume": 1824769.0}, {"date": "2023-06-05", "close": 1.17, "volume": 1289182.0}, {"date": "2023-06-06", "close": 1.22, "volume": 2156014.0}, {"date": "2023-06-07", "close": 1.18, "volume": 2416400.0}, {"date": "2023-06-08", "close": 1.19, "volume": 1606389.0}, {"date": "2023-06-09", "close": 1.195, "volume": 28031928.0}, {"date": "2023-06-13", "close": 1.205, "volume": 1091845.0}, {"date": "2023-06-14", "close": 1.235, "volume": 747356.0}, {"date": "2023-06-15", "close": 1.23, "volume": 802156.0}, {"date": "2023-06-16", "close": 1.24, "volume": 2012881.0}, {"date": "2023-06-19", "close": 1.21, "volume": 917648.0}, {"date": "2023-06-20", "close": 1.23, "volume": 794413.0}, {"date": "2023-06-21", "close": 1.29, "volume": 2666360.0}, {"date": "2023-06-22", "close": 1.27, "volume": 2979212.0}, {"date": "2023-06-23", "close": 1.275, "volume": 465443.0}, {"date": "2023-06-26", "close": 1.15, "volume": 9609788.0}, {"date": "2023-06-27", "close": 1.08, "volume": 7810235.0}, {"date": "2023-06-28", "close": 1.09, "volume": 4419744.0}, {"date": "2023-06-29", "close": 1.07, "volume": 4385298.0}, {"date": "2023-06-30", "close": 1.025, "volume": 2497896.0}, {"date": "2023-07-03", "close": 1.11, "volume": 6839267.0}, {"date": "2023-07-04", "close": 1.135, "volume": 3372468.0}, {"date": "2023-07-05", "close": 1.135, "volume": 3330137.0}, {"date": "2023-07-06", "close": 1.135, "volume": 2777105.0}, {"date": "2023-07-07", "close": 1.11, "volume": 1308081.0}, {"date": "2023-07-10", "close": 1.1, "volume": 907233.0}, {"date": "2023-07-11", "close": 1.125, "volume": 1668481.0}, {"date": "2023-07-12", "close": 1.125, "volume": 969415.0}, {"date": "2023-07-13", "close": 1.145, "volume": 1316988.0}, {"date": "2023-07-14", "close": 1.165, "volume": 1502898.0}, {"date": "2023-07-17", "close": 1.155, "volume": 1506805.0}, {"date": "2023-07-18", "close": 1.175, "volume": 2512619.0}, {"date": "2023-07-19", "close": 1.22, "volume": 7594371.0}, {"date": "2023-07-20", "close": 1.205, "volume": 1494658.0}, {"date": "2023-07-21", "close": 1.225, "volume": 1268285.0}, {"date": "2023-07-24", "close": 1.18, "volume": 1057586.0}, {"date": "2023-07-25", "close": 1.195, "volume": 1043034.0}, {"date": "2023-07-26", "close": 1.19, "volume": 687170.0}, {"date": "2023-07-27", "close": 1.2, "volume": 2490287.0}, {"date": "2023-07-28", "close": 1.19, "volume": 524703.0}, {"date": "2023-07-31", "close": 1.195, "volume": 1199610.0}, {"date": "2023-08-01", "close": 1.205, "volume": 4193357.0}, {"date": "2023-08-02", "close": 1.165, "volume": 1229698.0}, {"date": "2023-08-03", "close": 1.2, "volume": 1910952.0}, {"date": "2023-08-04", "close": 1.205, "volume": 1601005.0}, {"date": "2023-08-07", "close": 1.195, "volume": 622737.0}, {"date": "2023-08-08", "close": 1.2, "volume": 1788333.0}, {"date": "2023-08-09", "close": 1.205, "volume": 1495582.0}, {"date": "2023-08-10", "close": 1.215, "volume": 2785587.0}, {"date": "2023-08-11", "close": 1.2, "volume": 881510.0}, {"date": "2023-08-14", "close": 1.205, "volume": 977928.0}, {"date": "2023-08-15", "close": 1.21, "volume": 868096.0}, {"date": "2023-08-16", "close": 1.185, "volume": 1359370.0}, {"date": "2023-08-17", "close": 1.195, "volume": 1466176.0}, {"date": "2023-08-18", "close": 1.21, "volume": 1979613.0}, {"date": "2023-08-21", "close": 1.21, "volume": 1769121.0}, {"date": "2023-08-22", "close": 1.06, "volume": 15693690.0}, {"date": "2023-08-23", "close": 0.99, "volume": 9187291.0}, {"date": "2023-08-24", "close": 1.035, "volume": 4715866.0}, {"date": "2023-08-25", "close": 1.06, "volume": 3894129.0}, {"date": "2023-08-28", "close": 1.04, "volume": 5178948.0}, {"date": "2023-08-29", "close": 1.04, "volume": 2692245.0}, {"date": "2023-08-30", "close": 1.05, "volume": 2555254.0}, {"date": "2023-08-31", "close": 1.06, "volume": 4747374.0}, {"date": "2023-09-01", "close": 1.025, "volume": 1468270.0}, {"date": "2023-09-04", "close": 1.055, "volume": 1903973.0}, {"date": "2023-09-05", "close": 1.02, "volume": 504818.0}, {"date": "2023-09-06", "close": 1.065, "volume": 2218176.0}, {"date": "2023-09-07", "close": 1.04, "volume": 1289937.0}, {"date": "2023-09-08", "close": 1.04, "volume": 759422.0}, {"date": "2023-09-11", "close": 1.04, "volume": 879597.0}, {"date": "2023-09-12", "close": 1.02, "volume": 3237181.0}, {"date": "2023-09-13", "close": 1.025, "volume": 923271.0}, {"date": "2023-09-14", "close": 1.005, "volume": 1493976.0}, {"date": "2023-09-15", "close": 1.02, "volume": 2879003.0}, {"date": "2023-09-18", "close": 1.03, "volume": 1684743.0}, {"date": "2023-09-19", "close": 1.045, "volume": 2275493.0}, {"date": "2023-09-20", "close": 1.015, "volume": 2129870.0}, {"date": "2023-09-21", "close": 0.99, "volume": 5137527.0}, {"date": "2023-09-22", "close": 0.995, "volume": 1689135.0}, {"date": "2023-09-25", "close": 0.995, "volume": 2766474.0}, {"date": "2023-09-26", "close": 1.04, "volume": 6111116.0}, {"date": "2023-09-27", "close": 1.055, "volume": 17236211.0}, {"date": "2023-09-28", "close": 1.06, "volume": 1402392.0}, {"date": "2023-09-29", "close": 1.08, "volume": 2119128.0}, {"date": "2023-10-02", "close": 1.11, "volume": 2053406.0}, {"date": "2023-10-03", "close": 1.07, "volume": 2444196.0}, {"date": "2023-10-04", "close": 1.035, "volume": 1552376.0}, {"date": "2023-10-05", "close": 1.03, "volume": 1014920.0}, {"date": "2023-10-06", "close": 1.0, "volume": 2507578.0}, {"date": "2023-10-09", "close": 1.0, "volume": 2782727.0}, {"date": "2023-10-10", "close": 1.035, "volume": 9035048.0}, {"date": "2023-10-11", "close": 1.07, "volume": 6733248.0}, {"date": "2023-10-12", "close": 1.03, "volume": 19061082.0}, {"date": "2023-10-13", "close": 1.045, "volume": 2940434.0}, {"date": "2023-10-16", "close": 1.065, "volume": 1680915.0}, {"date": "2023-10-17", "close": 1.06, "volume": 2818263.0}, {"date": "2023-10-18", "close": 1.06, "volume": 2721642.0}, {"date": "2023-10-19", "close": 1.04, "volume": 2148554.0}, {"date": "2023-10-20", "close": 1.06, "volume": 1750116.0}, {"date": "2023-10-23", "close": 1.06, "volume": 1465784.0}, {"date": "2023-10-24", "close": 1.05, "volume": 1286250.0}, {"date": "2023-10-25", "close": 1.05, "volume": 1267683.0}, {"date": "2023-10-26", "close": 1.035, "volume": 1945516.0}, {"date": "2023-10-27", "close": 1.05, "volume": 3009766.0}, {"date": "2023-10-30", "close": 1.06, "volume": 2294240.0}, {"date": "2023-10-31", "close": 1.065, "volume": 3692660.0}, {"date": "2023-11-01", "close": 1.065, "volume": 2578291.0}, {"date": "2023-11-02", "close": 1.07, "volume": 2680648.0}, {"date": "2023-11-03", "close": 1.095, "volume": 3573612.0}, {"date": "2023-11-06", "close": 1.07, "volume": 2155328.0}, {"date": "2023-11-07", "close": 1.08, "volume": 1032929.0}, {"date": "2023-11-08", "close": 1.06, "volume": 2560205.0}, {"date": "2023-11-09", "close": 1.065, "volume": 3806229.0}, {"date": "2023-11-10", "close": 1.03, "volume": 12456926.0}, {"date": "2023-11-13", "close": 1.025, "volume": 1397985.0}, {"date": "2023-11-14", "close": 1.04, "volume": 1467048.0}, {"date": "2023-11-15", "close": 1.045, "volume": 1592962.0}, {"date": "2023-11-16", "close": 0.985, "volume": 6177729.0}, {"date": "2023-11-17", "close": 1.01, "volume": 2798648.0}, {"date": "2023-11-20", "close": 1.02, "volume": 2285074.0}, {"date": "2023-11-21", "close": 1.025, "volume": 3290202.0}, {"date": "2023-11-22", "close": 1.045, "volume": 2169776.0}, {"date": "2023-11-23", "close": 1.04, "volume": 1386421.0}, {"date": "2023-11-24", "close": 1.02, "volume": 1429207.0}, {"date": "2023-11-27", "close": 0.99, "volume": 1645023.0}, {"date": "2023-11-28", "close": 1.05, "volume": 4256941.0}, {"date": "2023-11-29", "close": 1.045, "volume": 2495886.0}, {"date": "2023-11-30", "close": 1.05, "volume": 5937860.0}, {"date": "2023-12-01", "close": 1.12, "volume": 3403618.0}, {"date": "2023-12-04", "close": 1.115, "volume": 1180246.0}, {"date": "2023-12-05", "close": 1.135, "volume": 2119718.0}, {"date": "2023-12-06", "close": 1.135, "volume": 2894190.0}, {"date": "2023-12-07", "close": 1.11, "volume": 1811948.0}, {"date": "2023-12-08", "close": 1.105, "volume": 1403303.0}, {"date": "2023-12-11", "close": 1.045, "volume": 7437058.0}, {"date": "2023-12-12", "close": 1.025, "volume": 6608494.0}, {"date": "2023-12-13", "close": 1.02, "volume": 1384753.0}, {"date": "2023-12-14", "close": 1.02, "volume": 1895423.0}, {"date": "2023-12-15", "close": 1.03, "volume": 8290404.0}, {"date": "2023-12-18", "close": 0.995, "volume": 4692381.0}, {"date": "2023-12-19", "close": 0.98, "volume": 4623198.0}, {"date": "2023-12-20", "close": 1.03, "volume": 3685637.0}, {"date": "2023-12-21", "close": 1.035, "volume": 1143045.0}, {"date": "2023-12-22", "close": 1.02, "volume": 4856511.0}, {"date": "2023-12-27", "close": 1.045, "volume": 1139104.0}, {"date": "2023-12-28", "close": 1.045, "volume": 1227481.0}, {"date": "2023-12-29", "close": 1.04, "volume": 1618120.0}, {"date": "2024-01-02", "close": 1.045, "volume": 553233.0}, {"date": "2024-01-03", "close": 1.035, "volume": 1271902.0}, {"date": "2024-01-04", "close": 1.01, "volume": 1422566.0}, {"date": "2024-01-05", "close": 0.985, "volume": 2460199.0}, {"date": "2024-01-08", "close": 0.975, "volume": 1426472.0}, {"date": "2024-01-09", "close": 0.985, "volume": 1041920.0}, {"date": "2024-01-10", "close": 0.975, "volume": 2157497.0}, {"date": "2024-01-11", "close": 0.96, "volume": 783928.0}, {"date": "2024-01-12", "close": 0.965, "volume": 1151407.0}, {"date": "2024-01-15", "close": 0.95, "volume": 1241794.0}, {"date": "2024-01-16", "close": 0.94, "volume": 2253314.0}, {"date": "2024-01-17", "close": 0.9, "volume": 2702372.0}, {"date": "2024-01-18", "close": 0.935, "volume": 2262950.0}, {"date": "2024-01-19", "close": 0.91, "volume": 1246759.0}, {"date": "2024-01-22", "close": 0.865, "volume": 2101404.0}, {"date": "2024-01-23", "close": 0.87, "volume": 4140913.0}, {"date": "2024-01-24", "close": 0.875, "volume": 1075908.0}, {"date": "2024-01-25", "close": 0.875, "volume": 2007542.0}, {"date": "2024-01-29", "close": 0.865, "volume": 2072352.0}, {"date": "2024-01-30", "close": 0.855, "volume": 1457258.0}, {"date": "2024-01-31", "close": 0.815, "volume": 7643974.0}, {"date": "2024-02-01", "close": 0.82, "volume": 5833662.0}, {"date": "2024-02-02", "close": 0.815, "volume": 3500885.0}, {"date": "2024-02-05", "close": 0.79, "volume": 3236973.0}, {"date": "2024-02-06", "close": 0.77, "volume": 3061849.0}, {"date": "2024-02-07", "close": 0.82, "volume": 3152733.0}, {"date": "2024-02-08", "close": 0.82, "volume": 1540896.0}, {"date": "2024-02-09", "close": 0.815, "volume": 1287658.0}, {"date": "2024-02-12", "close": 0.805, "volume": 1655766.0}, {"date": "2024-02-13", "close": 0.81, "volume": 998580.0}, {"date": "2024-02-14", "close": 0.805, "volume": 3544409.0}, {"date": "2024-02-15", "close": 0.815, "volume": 2546892.0}, {"date": "2024-02-16", "close": 0.845, "volume": 1208603.0}, {"date": "2024-02-19", "close": 0.85, "volume": 1033652.0}, {"date": "2024-02-20", "close": 0.91, "volume": 8072315.0}, {"date": "2024-02-21", "close": 0.94, "volume": 4363566.0}, {"date": "2024-02-22", "close": 0.88, "volume": 3662083.0}, {"date": "2024-02-23", "close": 0.88, "volume": 1902627.0}, {"date": "2024-02-26", "close": 0.87, "volume": 2272027.0}, {"date": "2024-02-27", "close": 0.86, "volume": 1966386.0}, {"date": "2024-02-28", "close": 0.87, "volume": 969546.0}, {"date": "2024-02-29", "close": 0.91, "volume": 2625963.0}, {"date": "2024-03-01", "close": 0.905, "volume": 2460073.0}, {"date": "2024-03-04", "close": 0.9, "volume": 1547888.0}, {"date": "2024-03-05", "close": 0.93, "volume": 2623434.0}, {"date": "2024-03-06", "close": 0.935, "volume": 1758056.0}, {"date": "2024-03-07", "close": 0.96, "volume": 3641498.0}, {"date": "2024-03-08", "close": 0.96, "volume": 2489933.0}, {"date": "2024-03-11", "close": 0.925, "volume": 1344968.0}, {"date": "2024-03-12", "close": 0.95, "volume": 1665719.0}, {"date": "2024-03-13", "close": 0.92, "volume": 1503301.0}, {"date": "2024-03-14", "close": 0.94, "volume": 1681509.0}, {"date": "2024-03-15", "close": 0.945, "volume": 5435310.0}, {"date": "2024-03-18", "close": 0.925, "volume": 1977362.0}, {"date": "2024-03-19", "close": 0.985, "volume": 3767152.0}, {"date": "2024-03-20", "close": 0.99, "volume": 4044772.0}, {"date": "2024-03-21", "close": 1.005, "volume": 2884117.0}, {"date": "2024-03-22", "close": 0.97, "volume": 2093491.0}, {"date": "2024-03-25", "close": 0.95, "volume": 1323774.0}, {"date": "2024-03-26", "close": 0.965, "volume": 4527013.0}, {"date": "2024-03-27", "close": 0.96, "volume": 2095007.0}, {"date": "2024-03-28", "close": 0.98, "volume": 2224569.0}, {"date": "2024-04-02", "close": 0.97, "volume": 1794386.0}, {"date": "2024-04-03", "close": 0.95, "volume": 2584294.0}, {"date": "2024-04-04", "close": 0.975, "volume": 3069033.0}, {"date": "2024-04-05", "close": 0.97, "volume": 2885753.0}, {"date": "2024-04-08", "close": 0.955, "volume": 1666738.0}, {"date": "2024-04-09", "close": 0.965, "volume": 1310534.0}, {"date": "2024-04-10", "close": 0.95, "volume": 1391352.0}, {"date": "2024-04-11", "close": 0.955, "volume": 2294537.0}, {"date": "2024-04-12", "close": 0.95, "volume": 1137674.0}, {"date": "2024-04-15", "close": 0.945, "volume": 1473429.0}, {"date": "2024-04-16", "close": 0.895, "volume": 2655853.0}, {"date": "2024-04-17", "close": 0.9, "volume": 1286613.0}, {"date": "2024-04-18", "close": 0.925, "volume": 2242152.0}, {"date": "2024-04-19", "close": 0.895, "volume": 1696039.0}, {"date": "2024-04-22", "close": 0.91, "volume": 1531886.0}, {"date": "2024-04-23", "close": 0.92, "volume": 1941912.0}, {"date": "2024-04-24", "close": 0.94, "volume": 4196472.0}, {"date": "2024-04-26", "close": 0.95, "volume": 2326656.0}, {"date": "2024-04-29", "close": 0.95, "volume": 2264203.0}, {"date": "2024-04-30", "close": 0.955, "volume": 2246842.0}, {"date": "2024-05-01", "close": 0.95, "volume": 1687134.0}, {"date": "2024-05-02", "close": 0.94, "volume": 1100958.0}, {"date": "2024-05-03", "close": 0.935, "volume": 759373.0}, {"date": "2024-05-06", "close": 0.945, "volume": 1378171.0}, {"date": "2024-05-07", "close": 0.94, "volume": 1080058.0}, {"date": "2024-05-08", "close": 0.945, "volume": 885084.0}, {"date": "2024-05-09", "close": 0.96, "volume": 2314558.0}, {"date": "2024-05-10", "close": 0.965, "volume": 441680.0}, {"date": "2024-05-13", "close": 0.98, "volume": 1051089.0}, {"date": "2024-05-14", "close": 0.975, "volume": 922204.0}, {"date": "2024-05-15", "close": 0.98, "volume": 557850.0}, {"date": "2024-05-16", "close": 0.97, "volume": 1035675.0}, {"date": "2024-05-17", "close": 0.985, "volume": 669725.0}, {"date": "2024-05-20", "close": 1.005, "volume": 1645282.0}, {"date": "2024-05-21", "close": 1.0, "volume": 1660946.0}, {"date": "2024-05-22", "close": 1.0, "volume": 1677253.0}, {"date": "2024-05-23", "close": 1.015, "volume": 912915.0}, {"date": "2024-05-24", "close": 1.015, "volume": 1067293.0}, {"date": "2024-05-27", "close": 1.02, "volume": 1379732.0}, {"date": "2024-05-28", "close": 1.01, "volume": 1590305.0}, {"date": "2024-05-29", "close": 1.0, "volume": 2330342.0}, {"date": "2024-05-30", "close": 1.0, "volume": 982890.0}, {"date": "2024-05-31", "close": 1.005, "volume": 2975134.0}, {"date": "2024-06-03", "close": 1.01, "volume": 1319866.0}, {"date": "2024-06-04", "close": 1.01, "volume": 2021528.0}, {"date": "2024-06-05", "close": 1.005, "volume": 856449.0}, {"date": "2024-06-06", "close": 1.03, "volume": 3625595.0}, {"date": "2024-06-07", "close": 1.015, "volume": 1064179.0}, {"date": "2024-06-11", "close": 1.005, "volume": 1638317.0}, {"date": "2024-06-12", "close": 0.99, "volume": 1083830.0}, {"date": "2024-06-13", "close": 0.985, "volume": 1411243.0}, {"date": "2024-06-14", "close": 0.955, "volume": 1399659.0}, {"date": "2024-06-17", "close": 0.96, "volume": 1654782.0}, {"date": "2024-06-18", "close": 0.945, "volume": 1639869.0}, {"date": "2024-06-19", "close": 0.96, "volume": 1581501.0}, {"date": "2024-06-20", "close": 1.0, "volume": 1687470.0}, {"date": "2024-06-21", "close": 0.99, "volume": 5431633.0}, {"date": "2024-06-24", "close": 1.005, "volume": 1965258.0}, {"date": "2024-06-25", "close": 0.985, "volume": 2136686.0}, {"date": "2024-06-26", "close": 0.99, "volume": 3560116.0}, {"date": "2024-06-27", "close": 1.0, "volume": 2332519.0}, {"date": "2024-06-28", "close": 1.0, "volume": 3088170.0}, {"date": "2024-07-01", "close": 1.015, "volume": 851255.0}, {"date": "2024-07-02", "close": 1.01, "volume": 1039741.0}, {"date": "2024-07-03", "close": 1.015, "volume": 1043362.0}, {"date": "2024-07-04", "close": 1.035, "volume": 1574654.0}, {"date": "2024-07-05", "close": 1.035, "volume": 1586825.0}, {"date": "2024-07-08", "close": 1.01, "volume": 2056526.0}, {"date": "2024-07-09", "close": 1.0, "volume": 1037937.0}, {"date": "2024-07-10", "close": 0.99, "volume": 1189322.0}, {"date": "2024-07-11", "close": 0.99, "volume": 1231781.0}, {"date": "2024-07-12", "close": 0.995, "volume": 1573237.0}, {"date": "2024-07-15", "close": 0.985, "volume": 1084133.0}, {"date": "2024-07-16", "close": 0.96, "volume": 1616629.0}, {"date": "2024-07-17", "close": 0.985, "volume": 3264189.0}, {"date": "2024-07-18", "close": 0.955, "volume": 1847406.0}, {"date": "2024-07-19", "close": 0.965, "volume": 1868658.0}, {"date": "2024-07-22", "close": 1.02, "volume": 13982091.0}, {"date": "2024-07-23", "close": 1.02, "volume": 3253158.0}, {"date": "2024-07-24", "close": 1.055, "volume": 4390709.0}, {"date": "2024-07-25", "close": 1.035, "volume": 4043919.0}, {"date": "2024-07-26", "close": 1.045, "volume": 3668725.0}, {"date": "2024-07-29", "close": 1.055, "volume": 2386936.0}, {"date": "2024-07-30", "close": 1.045, "volume": 1801140.0}, {"date": "2024-07-31", "close": 1.05, "volume": 1441809.0}, {"date": "2024-08-01", "close": 1.04, "volume": 1509772.0}, {"date": "2024-08-02", "close": 1.035, "volume": 2912885.0}, {"date": "2024-08-05", "close": 0.98, "volume": 2438843.0}, {"date": "2024-08-06", "close": 0.975, "volume": 3732925.0}, {"date": "2024-08-07", "close": 0.98, "volume": 1408482.0}, {"date": "2024-08-08", "close": 0.965, "volume": 1385846.0}, {"date": "2024-08-09", "close": 0.98, "volume": 2438182.0}, {"date": "2024-08-12", "close": 0.97, "volume": 1529368.0}, {"date": "2024-08-13", "close": 0.97, "volume": 2328150.0}, {"date": "2024-08-14", "close": 0.96, "volume": 1511206.0}, {"date": "2024-08-15", "close": 0.965, "volume": 2920647.0}, {"date": "2024-08-16", "close": 1.02, "volume": 2996525.0}, {"date": "2024-08-19", "close": 1.02, "volume": 1027493.0}, {"date": "2024-08-20", "close": 1.0, "volume": 5431544.0}, {"date": "2024-08-21", "close": 1.005, "volume": 4396237.0}, {"date": "2024-08-22", "close": 0.98, "volume": 2916785.0}, {"date": "2024-08-23", "close": 0.98, "volume": 2906249.0}, {"date": "2024-08-26", "close": 0.985, "volume": 3908498.0}, {"date": "2024-08-27", "close": 1.01, "volume": 3319216.0}, {"date": "2024-08-28", "close": 1.01, "volume": 1796608.0}, {"date": "2024-08-29", "close": 1.03, "volume": 2437516.0}, {"date": "2024-08-30", "close": 1.035, "volume": 2931347.0}, {"date": "2024-09-02", "close": 1.02, "volume": 1129485.0}, {"date": "2024-09-03", "close": 1.025, "volume": 1156741.0}, {"date": "2024-09-04", "close": 0.99, "volume": 2053061.0}, {"date": "2024-09-05", "close": 1.01, "volume": 2389587.0}, {"date": "2024-09-06", "close": 0.98, "volume": 1269040.0}, {"date": "2024-09-09", "close": 0.98, "volume": 2668616.0}, {"date": "2024-09-10", "close": 0.99, "volume": 1796029.0}, {"date": "2024-09-11", "close": 1.01, "volume": 2554524.0}, {"date": "2024-09-12", "close": 1.035, "volume": 2201846.0}, {"date": "2024-09-13", "close": 1.04, "volume": 3300596.0}, {"date": "2024-09-16", "close": 1.03, "volume": 960141.0}, {"date": "2024-09-17", "close": 1.03, "volume": 1210953.0}, {"date": "2024-09-18", "close": 1.055, "volume": 1982874.0}, {"date": "2024-09-19", "close": 1.06, "volume": 2007517.0}, {"date": "2024-09-20", "close": 1.055, "volume": 2319974.0}, {"date": "2024-09-23", "close": 1.07, "volume": 2959326.0}, {"date": "2024-09-24", "close": 1.06, "volume": 3006834.0}, {"date": "2024-09-25", "close": 1.08, "volume": 4470887.0}, {"date": "2024-09-26", "close": 1.075, "volume": 3231097.0}, {"date": "2024-09-27", "close": 1.075, "volume": 1422366.0}, {"date": "2024-09-30", "close": 1.09, "volume": 1674450.0}, {"date": "2024-10-01", "close": 1.06, "volume": 1608890.0}, {"date": "2024-10-02", "close": 1.06, "volume": 1278659.0}, {"date": "2024-10-03", "close": 1.055, "volume": 1901704.0}, {"date": "2024-10-04", "close": 1.04, "volume": 1284473.0}, {"date": "2024-10-07", "close": 1.045, "volume": 1421489.0}, {"date": "2024-10-08", "close": 1.015, "volume": 3330569.0}, {"date": "2024-10-09", "close": 1.025, "volume": 1466989.0}, {"date": "2024-10-10", "close": 1.045, "volume": 2521498.0}, {"date": "2024-10-11", "close": 1.035, "volume": 1855751.0}, {"date": "2024-10-14", "close": 1.055, "volume": 2278910.0}, {"date": "2024-10-15", "close": 1.055, "volume": 3785157.0}, {"date": "2024-10-16", "close": 1.065, "volume": 1966961.0}, {"date": "2024-10-17", "close": 1.13, "volume": 5356274.0}, {"date": "2024-10-18", "close": 1.13, "volume": 3742310.0}, {"date": "2024-10-21", "close": 1.155, "volume": 7508663.0}, {"date": "2024-10-22", "close": 1.185, "volume": 4120817.0}, {"date": "2024-10-23", "close": 1.19, "volume": 2500789.0}, {"date": "2024-10-24", "close": 1.19, "volume": 4201603.0}, {"date": "2024-10-25", "close": 1.19, "volume": 2944417.0}, {"date": "2024-10-28", "close": 1.2, "volume": 2518527.0}, {"date": "2024-10-29", "close": 1.17, "volume": 2617465.0}, {"date": "2024-10-30", "close": 1.17, "volume": 2956197.0}, {"date": "2024-10-31", "close": 1.175, "volume": 3607438.0}, {"date": "2024-11-01", "close": 1.165, "volume": 1511680.0}, {"date": "2024-11-04", "close": 1.155, "volume": 1712915.0}, {"date": "2024-11-05", "close": 1.155, "volume": 1327315.0}, {"date": "2024-11-06", "close": 1.17, "volume": 1904336.0}, {"date": "2024-11-07", "close": 1.195, "volume": 1798154.0}, {"date": "2024-11-08", "close": 1.17, "volume": 1570171.0}, {"date": "2024-11-11", "close": 1.165, "volume": 828906.0}, {"date": "2024-11-12", "close": 1.185, "volume": 1644019.0}, {"date": "2024-11-13", "close": 1.17, "volume": 1071348.0}, {"date": "2024-11-14", "close": 1.175, "volume": 2395069.0}, {"date": "2024-11-15", "close": 1.185, "volume": 2417838.0}, {"date": "2024-11-18", "close": 1.205, "volume": 2712170.0}, {"date": "2024-11-19", "close": 1.205, "volume": 2152809.0}, {"date": "2024-11-20", "close": 1.245, "volume": 5717290.0}, {"date": "2024-11-21", "close": 1.255, "volume": 2788247.0}, {"date": "2024-11-22", "close": 1.25, "volume": 1786722.0}, {"date": "2024-11-25", "close": 1.21, "volume": 4649814.0}, {"date": "2024-11-26", "close": 1.235, "volume": 2313164.0}, {"date": "2024-11-27", "close": 1.245, "volume": 1412395.0}, {"date": "2024-11-28", "close": 1.235, "volume": 1617719.0}, {"date": "2024-11-29", "close": 1.24, "volume": 2034869.0}, {"date": "2024-12-02", "close": 1.25, "volume": 1185536.0}, {"date": "2024-12-03", "close": 1.24, "volume": 3120326.0}, {"date": "2024-12-04", "close": 1.275, "volume": 2561634.0}, {"date": "2024-12-05", "close": 1.285, "volume": 3851649.0}, {"date": "2024-12-06", "close": 1.28, "volume": 1256687.0}, {"date": "2024-12-09", "close": 1.27, "volume": 1762146.0}, {"date": "2024-12-10", "close": 1.27, "volume": 2339014.0}, {"date": "2024-12-11", "close": 1.28, "volume": 1776122.0}, {"date": "2024-12-12", "close": 1.305, "volume": 59409077.0}, {"date": "2024-12-13", "close": 1.31, "volume": 1609302.0}, {"date": "2024-12-16", "close": 1.335, "volume": 3483060.0}, {"date": "2024-12-17", "close": 1.335, "volume": 1314722.0}, {"date": "2024-12-18", "close": 1.36, "volume": 3439788.0}, {"date": "2024-12-19", "close": 1.415, "volume": 6223065.0}, {"date": "2024-12-20", "close": 1.39, "volume": 2601170.0}, {"date": "2024-12-23", "close": 1.4, "volume": 2007330.0}, {"date": "2024-12-24", "close": 1.4, "volume": 953919.0}, {"date": "2024-12-27", "close": 1.41, "volume": 920879.0}, {"date": "2024-12-30", "close": 1.4, "volume": 1149536.0}, {"date": "2024-12-31", "close": 1.395, "volume": 1045370.0}, {"date": "2025-01-02", "close": 1.435, "volume": 1630609.0}, {"date": "2025-01-03", "close": 1.425, "volume": 1516068.0}, {"date": "2025-01-06", "close": 1.44, "volume": 1782421.0}, {"date": "2025-01-07", "close": 1.385, "volume": 2760057.0}, {"date": "2025-01-08", "close": 1.4, "volume": 2237408.0}, {"date": "2025-01-09", "close": 1.4, "volume": 1388500.0}, {"date": "2025-01-10", "close": 1.4, "volume": 882766.0}, {"date": "2025-01-13", "close": 1.385, "volume": 1176225.0}, {"date": "2025-01-14", "close": 1.41, "volume": 1535008.0}, {"date": "2025-01-15", "close": 1.385, "volume": 1473269.0}, {"date": "2025-01-16", "close": 1.38, "volume": 1132928.0}, {"date": "2025-01-17", "close": 1.39, "volume": 1224538.0}, {"date": "2025-01-20", "close": 1.355, "volume": 1778646.0}, {"date": "2025-01-21", "close": 1.35, "volume": 3036645.0}, {"date": "2025-01-22", "close": 1.32, "volume": 2502876.0}, {"date": "2025-01-23", "close": 1.335, "volume": 2576874.0}, {"date": "2025-01-24", "close": 1.34, "volume": 920179.0}, {"date": "2025-01-28", "close": 1.335, "volume": 900655.0}, {"date": "2025-01-29", "close": 1.35, "volume": 1831773.0}, {"date": "2025-01-30", "close": 1.34, "volume": 1815218.0}, {"date": "2025-01-31", "close": 1.4, "volume": 8096889.0}, {"date": "2025-02-03", "close": 1.375, "volume": 1707883.0}, {"date": "2025-02-04", "close": 1.385, "volume": 2521147.0}, {"date": "2025-02-05", "close": 1.41, "volume": 3306891.0}, {"date": "2025-02-06", "close": 1.385, "volume": 1969318.0}, {"date": "2025-02-07", "close": 1.41, "volume": 2830853.0}, {"date": "2025-02-10", "close": 1.385, "volume": 2335869.0}, {"date": "2025-02-11", "close": 1.4, "volume": 1639342.0}, {"date": "2025-02-12", "close": 1.405, "volume": 3473725.0}, {"date": "2025-02-13", "close": 1.41, "volume": 5589519.0}, {"date": "2025-02-14", "close": 1.425, "volume": 3082892.0}, {"date": "2025-02-17", "close": 1.42, "volume": 2113168.0}, {"date": "2025-02-18", "close": 1.4, "volume": 632750.0}, {"date": "2025-02-19", "close": 1.42, "volume": 2660287.0}, {"date": "2025-02-20", "close": 1.39, "volume": 2554298.0}, {"date": "2025-02-21", "close": 1.38, "volume": 1234407.0}, {"date": "2025-02-24", "close": 1.16, "volume": 9813682.0}, {"date": "2025-02-25", "close": 1.26, "volume": 3975378.0}, {"date": "2025-02-26", "close": 1.24, "volume": 2729341.0}, {"date": "2025-02-27", "close": 1.25, "volume": 1993855.0}, {"date": "2025-02-28", "close": 1.28, "volume": 4193734.0}, {"date": "2025-03-03", "close": 1.28, "volume": 1937290.0}, {"date": "2025-03-04", "close": 1.295, "volume": 3365874.0}, {"date": "2025-03-05", "close": 1.28, "volume": 2002959.0}, {"date": "2025-03-06", "close": 1.305, "volume": 3366132.0}, {"date": "2025-03-07", "close": 1.28, "volume": 1886445.0}, {"date": "2025-03-10", "close": 1.265, "volume": 1889820.0}, {"date": "2025-03-11", "close": 1.245, "volume": 1629900.0}, {"date": "2025-03-12", "close": 1.245, "volume": 1928091.0}, {"date": "2025-03-13", "close": 1.26, "volume": 2457204.0}, {"date": "2025-03-14", "close": 1.28, "volume": 1734629.0}, {"date": "2025-03-17", "close": 1.275, "volume": 1417079.0}, {"date": "2025-03-18", "close": 1.315, "volume": 2296869.0}, {"date": "2025-03-19", "close": 1.26, "volume": 2436330.0}, {"date": "2025-03-20", "close": 1.265, "volume": 1080314.0}, {"date": "2025-03-21", "close": 1.275, "volume": 4680231.0}, {"date": "2025-03-24", "close": 1.28, "volume": 1357928.0}, {"date": "2025-03-25", "close": 1.275, "volume": 2509383.0}, {"date": "2025-03-26", "close": 1.305, "volume": 1311809.0}, {"date": "2025-03-27", "close": 1.33, "volume": 2342634.0}, {"date": "2025-03-28", "close": 1.36, "volume": 1543463.0}, {"date": "2025-03-31", "close": 1.335, "volume": 3080451.0}, {"date": "2025-04-01", "close": 1.36, "volume": 1779752.0}, {"date": "2025-04-02", "close": 1.315, "volume": 4613312.0}, {"date": "2025-04-03", "close": 1.31, "volume": 1767476.0}, {"date": "2025-04-04", "close": 1.24, "volume": 1897777.0}, {"date": "2025-04-07", "close": 1.2, "volume": 3499343.0}, {"date": "2025-04-08", "close": 1.22, "volume": 1469313.0}, {"date": "2025-04-09", "close": 1.155, "volume": 2185504.0}, {"date": "2025-04-10", "close": 1.225, "volume": 2961104.0}, {"date": "2025-04-11", "close": 1.25, "volume": 1140373.0}, {"date": "2025-04-14", "close": 1.245, "volume": 595442.0}, {"date": "2025-04-15", "close": 1.29, "volume": 1719631.0}, {"date": "2025-04-16", "close": 1.3, "volume": 1752732.0}, {"date": "2025-04-17", "close": 1.33, "volume": 1044205.0}, {"date": "2025-04-22", "close": 1.33, "volume": 2357329.0}, {"date": "2025-04-23", "close": 1.34, "volume": 1438212.0}, {"date": "2025-04-24", "close": 1.36, "volume": 1593106.0}, {"date": "2025-04-28", "close": 1.305, "volume": 2497766.0}, {"date": "2025-04-29", "close": 1.38, "volume": 2544013.0}, {"date": "2025-04-30", "close": 1.365, "volume": 3029734.0}, {"date": "2025-05-01", "close": 1.37, "volume": 1024073.0}, {"date": "2025-05-02", "close": 1.37, "volume": 1214695.0}, {"date": "2025-05-05", "close": 1.37, "volume": 1206053.0}, {"date": "2025-05-06", "close": 1.38, "volume": 1245404.0}, {"date": "2025-05-07", "close": 1.395, "volume": 2142711.0}, {"date": "2025-05-08", "close": 1.415, "volume": 2464344.0}, {"date": "2025-05-09", "close": 1.42, "volume": 2067816.0}, {"date": "2025-05-12", "close": 1.415, "volume": 797732.0}, {"date": "2025-05-13", "close": 1.395, "volume": 2029860.0}, {"date": "2025-05-14", "close": 1.395, "volume": 2391486.0}, {"date": "2025-05-15", "close": 1.355, "volume": 1673599.0}, {"date": "2025-05-16", "close": 1.39, "volume": 1302231.0}, {"date": "2025-05-19", "close": 1.415, "volume": 2515476.0}, {"date": "2025-05-20", "close": 1.475, "volume": 5154180.0}, {"date": "2025-05-21", "close": 1.49, "volume": 1696720.0}, {"date": "2025-05-22", "close": 1.495, "volume": 1848194.0}, {"date": "2025-05-23", "close": 1.585, "volume": 3693738.0}, {"date": "2025-05-26", "close": 1.55, "volume": 2400958.0}, {"date": "2025-05-27", "close": 1.56, "volume": 1783538.0}, {"date": "2025-05-28", "close": 1.565, "volume": 1576698.0}, {"date": "2025-05-29", "close": 1.565, "volume": 1194694.0}, {"date": "2025-05-30", "close": 1.575, "volume": 3179407.0}, {"date": "2025-06-02", "close": 1.63, "volume": 2130133.0}, {"date": "2025-06-03", "close": 1.605, "volume": 2347348.0}, {"date": "2025-06-04", "close": 1.635, "volume": 1752248.0}, {"date": "2025-06-05", "close": 1.615, "volume": 2095400.0}, {"date": "2025-06-06", "close": 1.585, "volume": 1191366.0}, {"date": "2025-06-10", "close": 1.565, "volume": 1745982.0}, {"date": "2025-06-11", "close": 1.575, "volume": 2385102.0}, {"date": "2025-06-12", "close": 1.605, "volume": 3255902.0}, {"date": "2025-06-13", "close": 1.585, "volume": 1807643.0}, {"date": "2025-06-16", "close": 1.6, "volume": 2558551.0}, {"date": "2025-06-17", "close": 1.63, "volume": 2245943.0}, {"date": "2025-06-18", "close": 1.6, "volume": 1186307.0}, {"date": "2025-06-19", "close": 1.56, "volume": 2009659.0}, {"date": "2025-06-20", "close": 1.615, "volume": 6358384.0}, {"date": "2025-06-23", "close": 1.59, "volume": 1395665.0}, {"date": "2025-06-24", "close": 1.635, "volume": 1458918.0}, {"date": "2025-06-25", "close": 1.565, "volume": 3633446.0}, {"date": "2025-06-26", "close": 1.595, "volume": 2698281.0}, {"date": "2025-06-27", "close": 1.585, "volume": 1742934.0}, {"date": "2025-06-30", "close": 1.62, "volume": 2217230.0}, {"date": "2025-07-01", "close": 1.61, "volume": 15737705.0}, {"date": "2025-07-02", "close": 1.605, "volume": 1475651.0}, {"date": "2025-07-03", "close": 1.645, "volume": 1210010.0}, {"date": "2025-07-04", "close": 1.61, "volume": 692071.0}, {"date": "2025-07-07", "close": 1.61, "volume": 572289.0}, {"date": "2025-07-08", "close": 1.62, "volume": 1395073.0}, {"date": "2025-07-09", "close": 1.64, "volume": 3852221.0}, {"date": "2025-07-10", "close": 1.675, "volume": 1706865.0}, {"date": "2025-07-11", "close": 1.71, "volume": 3633005.0}, {"date": "2025-07-14", "close": 1.72, "volume": 6770348.0}, {"date": "2025-07-15", "close": 1.735, "volume": 2057625.0}, {"date": "2025-07-16", "close": 1.685, "volume": 1811302.0}, {"date": "2025-07-17", "close": 1.7, "volume": 4162983.0}, {"date": "2025-07-18", "close": 1.71, "volume": 1681306.0}, {"date": "2025-07-21", "close": 1.745, "volume": 1238894.0}, {"date": "2025-07-22", "close": 1.77, "volume": 1952319.0}, {"date": "2025-07-23", "close": 1.795, "volume": 2183542.0}, {"date": "2025-07-24", "close": 1.805, "volume": 1490387.0}, {"date": "2025-07-25", "close": 1.765, "volume": 1156018.0}, {"date": "2025-07-28", "close": 1.76, "volume": 2369338.0}, {"date": "2025-07-29", "close": 1.755, "volume": 2026272.0}, {"date": "2025-07-30", "close": 1.785, "volume": 1949113.0}, {"date": "2025-07-31", "close": 1.755, "volume": 1198699.0}, {"date": "2025-08-01", "close": 1.75, "volume": 3689960.0}, {"date": "2025-08-04", "close": 1.775, "volume": 855569.0}, {"date": "2025-08-05", "close": 1.8, "volume": 1451567.0}, {"date": "2025-08-06", "close": 1.88, "volume": 2920294.0}, {"date": "2025-08-07", "close": 1.9, "volume": 1734485.0}, {"date": "2025-08-08", "close": 1.92, "volume": 2595476.0}, {"date": "2025-08-11", "close": 1.975, "volume": 1689309.0}, {"date": "2025-08-12", "close": 1.95, "volume": 2769619.0}, {"date": "2025-08-13", "close": 1.975, "volume": 2314011.0}, {"date": "2025-08-14", "close": 1.955, "volume": 2531435.0}, {"date": "2025-08-15", "close": 2.02, "volume": 2412236.0}, {"date": "2025-08-18", "close": 2.04, "volume": 1575990.0}, {"date": "2025-08-19", "close": 2.08, "volume": 2264781.0}, {"date": "2025-08-20", "close": 2.04, "volume": 1806220.0}, {"date": "2025-08-21", "close": 2.07, "volume": 2880844.0}, {"date": "2025-08-22", "close": 2.09, "volume": 2858591.0}, {"date": "2025-08-25", "close": 2.21, "volume": 6768093.0}, {"date": "2025-08-26", "close": 2.25, "volume": 9311024.0}, {"date": "2025-08-27", "close": 2.35, "volume": 6506686.0}, {"date": "2025-08-28", "close": 2.34, "volume": 3771836.0}, {"date": "2025-08-29", "close": 2.36, "volume": 3161128.0}, {"date": "2025-09-01", "close": 2.32, "volume": 2142110.0}, {"date": "2025-09-02", "close": 2.35, "volume": 2211853.0}, {"date": "2025-09-03", "close": 2.34, "volume": 5983529.0}, {"date": "2025-09-04", "close": 2.34, "volume": 4321463.0}, {"date": "2025-09-05", "close": 2.43, "volume": 4055617.0}, {"date": "2025-09-08", "close": 2.42, "volume": 3813767.0}, {"date": "2025-09-09", "close": 2.44, "volume": 4101894.0}, {"date": "2025-09-10", "close": 2.4, "volume": 3658135.0}, {"date": "2025-09-11", "close": 2.5, "volume": 5276139.0}, {"date": "2025-09-12", "close": 2.47, "volume": 5994618.0}, {"date": "2025-09-15", "close": 2.42, "volume": 4582773.0}, {"date": "2025-09-16", "close": 2.48, "volume": 6175353.0}, {"date": "2025-09-17", "close": 2.51, "volume": 5982647.0}, {"date": "2025-09-18", "close": 2.49, "volume": 3922256.0}, {"date": "2025-09-19", "close": 2.5, "volume": 45857737.0}, {"date": "2025-09-22", "close": 2.61, "volume": 5612403.0}, {"date": "2025-09-23", "close": 2.67, "volume": 4871249.0}, {"date": "2025-09-24", "close": 2.72, "volume": 5280392.0}, {"date": "2025-09-25", "close": 2.65, "volume": 4417499.0}, {"date": "2025-09-26", "close": 2.68, "volume": 3483040.0}, {"date": "2025-09-29", "close": 2.76, "volume": 2652974.0}, {"date": "2025-09-30", "close": 2.81, "volume": 8236982.0}, {"date": "2025-10-01", "close": 2.93, "volume": 6577848.0}, {"date": "2025-10-02", "close": 2.87, "volume": 10985233.0}, {"date": "2025-10-03", "close": 2.89, "volume": 4158800.0}, {"date": "2025-10-06", "close": 2.89, "volume": 4251341.0}, {"date": "2025-10-07", "close": 2.9, "volume": 7014853.0}, {"date": "2025-10-08", "close": 2.91, "volume": 4814777.0}, {"date": "2025-10-09", "close": 2.89, "volume": 3150189.0}, {"date": "2025-10-10", "close": 2.86, "volume": 2800041.0}, {"date": "2025-10-13", "close": 2.82, "volume": 5702706.0}, {"date": "2025-10-14", "close": 2.83, "volume": 3650462.0}, {"date": "2025-10-15", "close": 2.83, "volume": 3122898.0}, {"date": "2025-10-16", "close": 2.78, "volume": 4436864.0}, {"date": "2025-10-17", "close": 2.77, "volume": 3436401.0}, {"date": "2025-10-20", "close": 2.77, "volume": 2584188.0}, {"date": "2025-10-21", "close": 2.77, "volume": 7366647.0}, {"date": "2025-10-22", "close": 2.71, "volume": 6474560.0}, {"date": "2025-10-23", "close": 2.77, "volume": 3635524.0}, {"date": "2025-10-24", "close": 2.7, "volume": 3941274.0}, {"date": "2025-10-27", "close": 2.73, "volume": 2626690.0}, {"date": "2025-10-28", "close": 2.66, "volume": 1601680.0}, {"date": "2025-10-29", "close": 2.65, "volume": 4265060.0}, {"date": "2025-10-30", "close": 2.67, "volume": 2887316.0}, {"date": "2025-10-31", "close": 2.71, "volume": 2455158.0}, {"date": "2025-11-03", "close": 2.65, "volume": 2565841.0}, {"date": "2025-11-04", "close": 2.59, "volume": 2987724.0}, {"date": "2025-11-05", "close": 2.56, "volume": 2944212.0}, {"date": "2025-11-06", "close": 2.55, "volume": 10837602.0}, {"date": "2025-11-07", "close": 2.57, "volume": 3030416.0}, {"date": "2025-11-10", "close": 2.63, "volume": 2112451.0}, {"date": "2025-11-11", "close": 2.7, "volume": 4149953.0}, {"date": "2025-11-12", "close": 2.7, "volume": 5063431.0}, {"date": "2025-11-13", "close": 2.73, "volume": 2599386.0}, {"date": "2025-11-14", "close": 2.7, "volume": 2030412.0}, {"date": "2025-11-17", "close": 2.75, "volume": 2251494.0}, {"date": "2025-11-18", "close": 2.64, "volume": 1554415.0}, {"date": "2025-11-19", "close": 2.62, "volume": 3027670.0}, {"date": "2025-11-20", "close": 2.68, "volume": 2461259.0}, {"date": "2025-11-21", "close": 2.58, "volume": 2615503.0}, {"date": "2025-11-24", "close": 2.7, "volume": 4112967.0}, {"date": "2025-11-25", "close": 2.69, "volume": 2587498.0}, {"date": "2025-11-26", "close": 2.88, "volume": 5800715.0}, {"date": "2025-11-27", "close": 2.86, "volume": 3329577.0}, {"date": "2025-11-28", "close": 2.93, "volume": 3053428.0}, {"date": "2025-12-01", "close": 2.87, "volume": 2327075.0}, {"date": "2025-12-02", "close": 2.9, "volume": 3303155.0}, {"date": "2025-12-03", "close": 2.92, "volume": 6020645.0}, {"date": "2025-12-04", "close": 2.85, "volume": 2145221.0}, {"date": "2025-12-05", "close": 2.9, "volume": 1749593.0}, {"date": "2025-12-08", "close": 2.8, "volume": 2580065.0}, {"date": "2025-12-09", "close": 2.82, "volume": 3707865.0}, {"date": "2025-12-10", "close": 2.81, "volume": 2311547.0}, {"date": "2025-12-11", "close": 2.81, "volume": 1631638.0}, {"date": "2025-12-12", "close": 2.86, "volume": 1244825.0}, {"date": "2025-12-15", "close": 2.73, "volume": 2224298.0}, {"date": "2025-12-16", "close": 2.75, "volume": 2826134.0}, {"date": "2025-12-17", "close": 2.8, "volume": 2397795.0}, {"date": "2025-12-18", "close": 2.83, "volume": 3458313.0}, {"date": "2025-12-19", "close": 2.94, "volume": 8903061.0}, {"date": "2025-12-22", "close": 2.92, "volume": 4444333.0}, {"date": "2025-12-23", "close": 2.95, "volume": 3269590.0}, {"date": "2025-12-24", "close": 2.88, "volume": 1555422.0}, {"date": "2025-12-29", "close": 2.85, "volume": 1368369.0}, {"date": "2025-12-30", "close": 2.81, "volume": 1112490.0}, {"date": "2025-12-31", "close": 2.79, "volume": 852716.0}, {"date": "2026-01-02", "close": 2.82, "volume": 853194.0}, {"date": "2026-01-05", "close": 2.85, "volume": 1429166.0}, {"date": "2026-01-06", "close": 2.92, "volume": 4429566.0}, {"date": "2026-01-07", "close": 2.86, "volume": 1657854.0}, {"date": "2026-01-08", "close": 2.88, "volume": 1831685.0}, {"date": "2026-01-09", "close": 2.91, "volume": 2308355.0}, {"date": "2026-01-12", "close": 3.02, "volume": 6403251.0}, {"date": "2026-01-13", "close": 3.05, "volume": 2197787.0}, {"date": "2026-01-14", "close": 3.03, "volume": 1863863.0}, {"date": "2026-01-15", "close": 3.0, "volume": 1463990.0}, {"date": "2026-01-16", "close": 3.01, "volume": 933054.0}, {"date": "2026-01-19", "close": 3.01, "volume": 952552.0}, {"date": "2026-01-20", "close": 2.82, "volume": 6404041.0}, {"date": "2026-01-21", "close": 2.94, "volume": 1594301.0}, {"date": "2026-01-22", "close": 2.89, "volume": 1824684.0}, {"date": "2026-01-23", "close": 2.89, "volume": 3423605.0}, {"date": "2026-01-27", "close": 2.99, "volume": 2245404.0}, {"date": "2026-01-28", "close": 3.0, "volume": 1595500.0}, {"date": "2026-01-29", "close": 2.97, "volume": 1189455.0}, {"date": "2026-01-30", "close": 2.81, "volume": 3914798.0}, {"date": "2026-02-02", "close": 2.76, "volume": 4929294.0}, {"date": "2026-02-03", "close": 2.76, "volume": 3975386.0}, {"date": "2026-02-04", "close": 2.78, "volume": 1629739.0}, {"date": "2026-02-05", "close": 2.68, "volume": 1401087.0}, {"date": "2026-02-06", "close": 2.55, "volume": 3567766.0}, {"date": "2026-02-09", "close": 2.57, "volume": 9021885.0}, {"date": "2026-02-10", "close": 2.63, "volume": 2963376.0}, {"date": "2026-02-11", "close": 2.64, "volume": 1890929.0}, {"date": "2026-02-12", "close": 2.65, "volume": 1586578.0}, {"date": "2026-02-13", "close": 2.64, "volume": 1409017.0}, {"date": "2026-02-16", "close": 2.71, "volume": 1564079.0}, {"date": "2026-02-17", "close": 2.63, "volume": 1680861.0}, {"date": "2026-02-18", "close": 2.71, "volume": 997551.0}, {"date": "2026-02-19", "close": 2.77, "volume": 2179375.0}, {"date": "2026-02-20", "close": 2.82, "volume": 1999392.0}, {"date": "2026-02-23", "close": 2.43, "volume": 11220583.0}, {"date": "2026-02-24", "close": 2.39, "volume": 4997428.0}, {"date": "2026-02-25", "close": 2.46, "volume": 4010779.0}, {"date": "2026-02-26", "close": 2.44, "volume": 3445438.0}, {"date": "2026-02-27", "close": 2.35, "volume": 4973350.0}, {"date": "2026-03-02", "close": 2.42, "volume": 3178222.0}, {"date": "2026-03-03", "close": 2.37, "volume": 1834884.0}, {"date": "2026-03-04", "close": 2.27, "volume": 3292838.0}, {"date": "2026-03-05", "close": 2.24, "volume": 3622369.0}, {"date": "2026-03-06", "close": 2.12, "volume": 3398746.0}, {"date": "2026-03-09", "close": 2.04, "volume": 3326941.0}, {"date": "2026-03-10", "close": 2.09, "volume": 1903708.0}, {"date": "2026-03-11", "close": 2.07, "volume": 1599683.0}, {"date": "2026-03-12", "close": 2.0, "volume": 6671122.0}, {"date": "2026-03-13", "close": 1.985, "volume": 2486154.0}, {"date": "2026-03-16", "close": 1.98, "volume": 1940851.0}, {"date": "2026-03-17", "close": 1.97, "volume": 1467804.0}, {"date": "2026-03-18", "close": 2.0, "volume": 2671995.0}, {"date": "2026-03-19", "close": 1.89, "volume": 3375121.0}, {"date": "2026-03-20", "close": 1.87, "volume": 5364927.0}, {"date": "2026-03-23", "close": 1.825, "volume": 6320336.0}, {"date": "2026-03-24", "close": 1.865, "volume": 4023949.0}, {"date": "2026-03-25", "close": 1.965, "volume": 5360920.0}, {"date": "2026-03-26", "close": 1.965, "volume": 2807532.0}, {"date": "2026-03-27", "close": 1.91, "volume": 2913822.0}, {"date": "2026-03-30", "close": 1.915, "volume": 1650114.0}, {"date": "2026-03-31", "close": 1.95, "volume": 2367729.0}, {"date": "2026-04-01", "close": 2.03, "volume": 3053690.0}, {"date": "2026-04-02", "close": 1.925, "volume": 3291097.0}, {"date": "2026-04-07", "close": 2.0, "volume": 3927525.0}, {"date": "2026-04-08", "close": 2.14, "volume": 2546421.0}, {"date": "2026-04-09", "close": 2.05, "volume": 2612896.0}, {"date": "2026-04-10", "close": 2.08, "volume": 1729303.0}, {"date": "2026-04-13", "close": 2.04, "volume": 2276499.0}, {"date": "2026-04-14", "close": 2.06, "volume": 2346343.0}, {"date": "2026-04-15", "close": 2.06, "volume": 2182568.0}, {"date": "2026-04-16", "close": 2.08, "volume": 1118736.0}, {"date": "2026-04-17", "close": 2.09, "volume": 1998652.0}, {"date": "2026-04-20", "close": 2.1, "volume": 1546223.0}, {"date": "2026-04-21", "close": 2.1, "volume": 2199003.0}, {"date": "2026-04-22", "close": 2.07, "volume": 2476478.0}, {"date": "2026-04-23", "close": 1.94, "volume": 3964431.0}, {"date": "2026-04-24", "close": 1.9, "volume": 2155937.0}, {"date": "2026-04-27", "close": 1.935, "volume": 1360692.0}, {"date": "2026-04-28", "close": 1.895, "volume": 1989016.0}, {"date": "2026-04-29", "close": 1.905, "volume": 1841696.0}, {"date": "2026-04-30", "close": 1.85, "volume": 3047275.0}, {"date": "2026-05-01", "close": 1.89, "volume": 1528326.0}, {"date": "2026-05-04", "close": 1.9, "volume": 1310136.0}, {"date": "2026-05-05", "close": 1.875, "volume": 1565525.0}, {"date": "2026-05-06", "close": 1.925, "volume": 1344245.0}, {"date": "2026-05-07", "close": 1.975, "volume": 3557572.0}, {"date": "2026-05-08", "close": 1.955, "volume": 2771815.0}, {"date": "2026-05-11", "close": 2.02, "volume": 2217252.0}, {"date": "2026-05-12", "close": 2.03, "volume": 1321804.0}, {"date": "2026-05-13", "close": 2.2, "volume": 3244112.0}, {"date": "2026-05-14", "close": 2.05, "volume": 2950662.0}, {"date": "2026-05-15", "close": 2.09, "volume": 2321273.0}, {"date": "2026-05-18", "close": 2.04, "volume": 2041534.0}, {"date": "2026-05-19", "close": 2.07, "volume": 1580052.0}, {"date": "2026-05-20", "close": 2.03, "volume": 2594855.0}, {"date": "2026-05-21", "close": 2.09, "volume": 1927567.0}, {"date": "2026-05-22", "close": 2.1, "volume": 1569868.0}, {"date": "2026-05-25", "close": 2.12, "volume": 1057267.0}, {"date": "2026-05-26", "close": 2.13, "volume": 1582172.0}, {"date": "2026-05-27", "close": 2.12, "volume": 2867238.0}, {"date": "2026-05-28", "close": 2.06, "volume": 2233538.0}, {"date": "2026-05-29", "close": 2.11, "volume": 2123102.0}, {"date": "2026-06-01", "close": 2.12, "volume": 1877223.0}, {"date": "2026-06-02", "close": 2.08, "volume": 1781812.0}, {"date": "2026-06-03", "close": 2.12, "volume": 2559625.0}, {"date": "2026-06-04", "close": 2.12, "volume": 1524412.0}, {"date": "2026-06-05", "close": 2.15, "volume": 2374365.0}, {"date": "2026-06-09", "close": 2.14, "volume": 15669548.0}, {"date": "2026-06-10", "close": 2.09, "volume": 3205304.0}, {"date": "2026-06-11", "close": 2.06, "volume": 2896746.0}, {"date": "2026-06-12", "close": 2.07, "volume": 1614704.0}, {"date": "2026-06-15", "close": 2.21, "volume": 3267496.0}, {"date": "2026-06-16", "close": 2.24, "volume": 1809245.0}, {"date": "2026-06-17", "close": 2.27, "volume": 2441666.0}, {"date": "2026-06-18", "close": 2.24, "volume": 2518937.0}, {"date": "2026-06-19", "close": 2.29, "volume": 6600708.0}, {"date": "2026-06-22", "close": 2.4, "volume": 4502073.0}, {"date": "2026-06-23", "close": 2.29, "volume": 6302678.0}, {"date": "2026-06-24", "close": 2.32, "volume": 3285662.0}, {"date": "2026-06-25", "close": 2.29, "volume": 1972745.0}, {"date": "2026-06-26", "close": 2.32, "volume": 3599498.0}, {"date": "2026-06-29", "close": 2.33, "volume": 1922532.0}, {"date": "2026-06-30", "close": 2.25, "volume": 3681170.0}, {"date": "2026-07-01", "close": 2.3, "volume": 2101313.0}, {"date": "2026-07-02", "close": 2.27, "volume": 1952296.0}, {"date": "2026-07-03", "close": 2.32, "volume": 788868.0}, {"date": "2026-07-06", "close": 2.3, "volume": 923287.0}, {"date": "2026-07-07", "close": 2.22, "volume": 1529781.0}, {"date": "2026-07-08", "close": 2.14, "volume": 1824762.0}, {"date": "2026-07-09", "close": 2.16, "volume": 2320132.0}, {"date": "2026-07-10", "close": 2.19, "volume": 1179538.0}, {"date": "2026-07-13", "close": 2.18, "volume": 1894996.0}, {"date": "2026-07-14", "close": 2.18, "volume": 990291.0}, {"date": "2026-07-15", "close": 2.17, "volume": 941553.0}, {"date": "2026-07-16", "close": 2.15, "volume": 2256724.0}, {"date": "2026-07-17", "close": 2.09, "volume": 1651140.0}, {"date": "2026-07-20", "close": 2.12, "volume": 1118312.0}, {"date": "2026-07-21", "close": 2.14, "volume": 2862667.0}, {"date": "2026-07-22", "close": 2.16, "volume": 1124260.0}, {"date": "2026-07-23", "close": 2.2, "volume": 2179760.0}, {"date": "2026-07-24", "close": 2.14, "volume": 2139790.0}, {"date": "2026-07-27", "close": 2.2, "volume": 1018518.0}, {"date": "2026-07-28", "close": 2.16, "volume": 900873.0}, {"date": "2026-07-29", "close": 2.12, "volume": 1755336.0}, {"date": "2026-07-30", "close": 2.06, "volume": 1125075.0}, {"date": "2026-07-31", "close": 2.12, "volume": 1785871.0}, {"date": "2026-08-03", "close": 2.12, "volume": 1449296.0}, {"date": "2026-08-04", "close": 2.2, "volume": 1402692.0}, {"date": "2026-08-05", "close": 2.28, "volume": 1538589.0}, {"date": "2026-08-06", "close": 2.31, "volume": 1228141.0}, {"date": "2026-08-07", "close": 2.35, "volume": 1024087.0}, {"date": "2026-08-10", "close": 2.39, "volume": 1596274.0}, {"date": "2026-08-11", "close": 2.33, "volume": 1637801.0}, {"date": "2026-08-12", "close": 2.29, "volume": 1772774.0}, {"date": "2026-08-13", "close": 2.29, "volume": 764094.0}, {"date": "2026-08-14", "close": 2.27, "volume": 662479.0}, {"date": "2026-08-17", "close": 2.37, "volume": 2966566.0}, {"date": "2026-08-18", "close": 2.29, "volume": 1317865.0}, {"date": "2026-08-19", "close": 2.34, "volume": 2663795.0}, {"date": "2026-08-20", "close": 2.45, "volume": 2560788.0}, {"date": "2026-08-21", "close": 2.44, "volume": 1988418.0}, {"date": "2026-08-24", "close": 2.35, "volume": 4913142.0}, {"date": "2026-08-25", "close": 2.38, "volume": 2385312.0}, {"date": "2026-08-26", "close": 2.35, "volume": 1723960.0}, {"date": "2026-08-27", "close": 2.3, "volume": 3154234.0}, {"date": "2026-08-28", "close": 2.29, "volume": 1899522.0}, {"date": "2026-08-31", "close": 2.26, "volume": 2148939.0}, {"date": "2026-09-01", "close": 2.3, "volume": 2111128.0}, {"date": "2026-09-02", "close": 2.24, "volume": 3322141.0}, {"date": "2026-09-03", "close": 2.29, "volume": 2317652.0}, {"date": "2026-09-04", "close": 2.28, "volume": 1583999.0}, {"date": "2026-09-07", "close": 2.29, "volume": 1374890.0}, {"date": "2026-09-08", "close": 2.24, "volume": 1252361.0}, {"date": "2026-09-09", "close": 2.26, "volume": 1409140.0}, {"date": "2026-09-10", "close": 2.25, "volume": 2050177.0}, {"date": "2026-09-11", "close": 2.18, "volume": 2516648.0}, {"date": "2026-09-14", "close": 2.2, "volume": 1427969.0}, {"date": "2026-09-15", "close": 2.19, "volume": 2235144.0}, {"date": "2026-09-16", "close": 2.21, "volume": 1757398.0}, {"date": "2026-09-17", "close": 2.22, "volume": 3471354.0}, {"date": "2026-09-18", "close": 2.26, "volume": 3859880.0}], "refreshing": true}