{"ticker": "RSG", "overview": {"name": "Resolute Mining Limited", "country": "Australia", "industry": "Materials"}, "description": "Resolute Mining Limited trades as RSG on the ASX and is registered in Australia, classified under Materials. Gold mining; development of resource projects and prospecting and exploration for minerals. Privy Trades holds 77 insider filings for the company, from August 2026 to September 2026. Across those, 1 insider disclosed 11 open-market purchases totalling $1.25B. We also hold 513 ASX director and substantial-holder notices naming 7 distinct holders.", "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": "RSG", "has_prices": true, "as_of": "2026-09-18", "last": 1.355, "prev_close": 1.315, "change": 0.040000000000000036, "change_pct": 0.03041825095057037, "session_volume": 20957735.0, "vwap_5": 1.3409818979485228, "vwap_20": 1.384224277030925, "vwap_60": 1.1404452806182754, "vwap_250": 1.197563350372647, "high_52w": 1.64, "low_52w": 0.825, "avg_volume_20": 7704274.9, "sessions": 400, "market_cap": {"value": 2810704161.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155448", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining 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 RSG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155448", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16727}, {"id": "ASX-03154913", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining 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 RSG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154913", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "ASX-03154350", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining 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 RSG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154350", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19607}, {"id": "ASX-03153129", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining 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 RSG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153129", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25367}, {"id": "ASX-03152792", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining 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 RSG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152792", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "ASX-03151473", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining 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 RSG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151473", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29687}, {"id": "ASX-03150887", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining 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 RSG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150887", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "ASX-03150358", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150358", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35447}, {"id": "ASX-03145377", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145377", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49847}, {"id": "ASX-03143704", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143704", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55607}, {"id": "ASX-03142487", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142487", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58487}, {"id": "ASX-03138369", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138369", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75767}, {"id": "ASX-03137396", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137396", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "ASX-03137295", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137295", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "ASX-03136838", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136838", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81527}, {"id": "ASX-03136156", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136156", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "ASX-03135642", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135642", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85847}, {"id": "ASX-03135512", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135512", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "ASX-03135094", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135094", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "ASX-03135005", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135005", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "ASX-03124261", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124261", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "ASX-03118992", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118992", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140567}, {"id": "ASX-03118589", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118589", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "ASXSH-03111109", "src": "ASX", "ticker": "RSG", "cik": "", "company": "Resolute Mining Limited", "company_raw": "Resolute Mining Limited", "who": "Riggio, Helikon Long Short Equity Fund ICAV and Helikon Long Short Equity Fund Master ICAV (together, the Relevant", "who_key": "Riggio, Helikon Long Short Equity Fund ICAV and Helikon Long Short Equity Fund Master ICAV (together, the Relevant", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Riggio, Helikon Long Short Equity Fund ICAV and Helikon Long Short Equity Fund Master ICAV (together, the Relevant restates 16.09% of RSG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111109", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Gina Jardine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gina Jardine", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrienne Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Eger", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terence Holohan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Marshall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-18", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-18", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-17", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-02", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-31", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Welborn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-09", "source_url": "https://www.marketindex.com.au/asx/rsg", "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": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151389-6A1350568", "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": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150854-6A1350324", "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": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150291-6A1350080", "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": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149070-6A1349516", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 123531048.0, "indirect_shares": null, "indirect_account": null, "pct": 5.7795, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114570-6A1335612", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 366649001.0, "indirect_shares": null, "indirect_account": null, "pct": 17.1538, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111109-6A1333899", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/rsg", "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": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/rsg", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/rsg", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/rsg", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/rsg", "needs_ocr": 0}], "directors": [{"name": "Christopher Eger", "first_seen": "2025-02-04", "last_seen": "2025-02-04", "status": "current", "notices": 1}, {"name": "Adrienne Parker", "first_seen": "2025-11-14", "last_seen": "2025-11-14", "status": "current", "notices": 1}, {"name": "Gina Jardine", "first_seen": "2026-05-26", "last_seen": "2026-06-17", "status": "current", "notices": 2}, {"name": "J Welborn", "first_seen": "2015-07-09", "last_seen": "2015-07-09", "status": "past", "notices": 1}, {"name": "John Welborn", "first_seen": "2016-10-31", "last_seen": "2016-11-18", "status": "past", "notices": 4}, {"name": "Keith Marshall", "first_seen": "2023-06-18", "last_seen": "2023-06-18", "status": "past", "notices": 1}, {"name": "Terence Holohan", "first_seen": "2024-06-27", "last_seen": "2024-06-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "Q3 2026 Quarterly Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154899-6A1352237"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Q3 2026 Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154891-6A1352235"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "September 2026 Quarterly Webcast & Conference Call", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151431-6A1350575"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151389-6A1350568"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150854-6A1350324"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150291-6A1350080"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149070-6A1349516"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138425-6A1345066"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137886-6A1344826"}, {"date": "2026-09-20", "form": "Progress Report", "title": "Syama Operational Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137413-6A1344610"}, {"date": "2026-09-20", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137317-6A1344549"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136261-6A1344102"}], "performance": {"ticker": "RSG", "has_prices": true, "summary": {"n": 13, "avg": 0.14933444568638107, "win_rate": 0.5384615384615384, "best": 1.3362068965517242, "worst": -0.0813559322033899, "as_of": "2026-09-18"}, "buys": [{"who": "CASCADE INVESTMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 159593041.0681, "date": "2026-09-09", "score": 72.5, "ref_price": 1.4, "return": -0.03214285714285709}, {"who": "CASCADE INVESTMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 164701666.0411, "date": "2026-09-04", "score": 72.5, "ref_price": 1.475, "return": -0.0813559322033899}, {"who": "CASCADE INVESTMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 119104890.6094, "date": "2026-09-02", "score": 72.5, "ref_price": 1.385, "return": -0.021660649819494605}, {"who": "CASCADE INVESTMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 122370390.9212, "date": "2026-08-31", "score": 72.5, "ref_price": 1.37, "return": -0.010948905109489142}, {"who": "CASCADE INVESTMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 123511812.773, "date": "2026-08-27", "score": 72.5, "ref_price": 1.375, "return": -0.014545454545454558}, {"who": "CASCADE INVESTMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 127030343.1955, "date": "2026-08-25", "score": 72.5, "ref_price": 1.38, "return": -0.018115942028985445}, {"who": "CASCADE INVESTMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 88183049.3893, "date": "2026-08-21", "score": 71.9, "ref_price": 1.34, "return": 0.011194029850746195}, {"who": "CASCADE INVESTMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 83402937.3539, "date": "2026-08-19", "score": 71.6, "ref_price": 1.17, "return": 0.15811965811965817}, {"who": "CASCADE INVESTMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 76643506.4337, "date": "2026-08-17", "score": 71.1, "ref_price": 1.16, "return": 0.16810344827586213}, {"who": "CASCADE INVESTMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78329176.96339999, "date": "2026-08-13", "score": 71.2, "ref_price": 1.145, "return": 0.18340611353711786}, {"who": "CASCADE INVESTMENT, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 108145762.4358, "date": "2026-08-11", "score": 72.5, "ref_price": 1.145, "return": 0.18340611353711786}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 1.255, "return": 0.07968127490039849}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 0.58, "return": 1.3362068965517242}]}, "price_series": [{"date": "1990-08-02", "close": 2.11749012, "volume": 16627.0}, {"date": "1990-08-03", "close": 2.11749012, "volume": null}, {"date": "1990-08-06", "close": 2.19591568, "volume": 2550.0}, {"date": "1990-08-07", "close": 2.19591568, "volume": 4080.0}, {"date": "1990-08-08", "close": 2.1567029, "volume": 31673.0}, {"date": "1990-08-09", "close": 2.23512846, "volume": 4182.0}, {"date": "1990-08-10", "close": 2.25473485, "volume": 17851.0}, {"date": "1990-08-13", "close": 2.29394763, "volume": 29735.0}, {"date": "1990-08-14", "close": 2.29394763, "volume": 27389.0}, {"date": "1990-08-15", "close": 2.19591568, "volume": 1020.0}, {"date": "1990-08-16", "close": 2.19591568, "volume": null}, {"date": "1990-08-17", "close": 2.31355402, "volume": 42945.0}, {"date": "1990-08-20", "close": 2.3527668, "volume": 51.0}, {"date": "1990-08-21", "close": 2.39197958, "volume": 12037.0}, {"date": "1990-08-22", "close": 2.3527668, "volume": 35703.0}, {"date": "1990-08-23", "close": 2.3527668, "volume": 6120.0}, {"date": "1990-08-24", "close": 2.31355402, "volume": 918.0}, {"date": "1990-08-27", "close": 4.62710804, "volume": null}, {"date": "1990-08-28", "close": 4.62710804, "volume": null}, {"date": "1990-08-29", "close": 2.27434124, "volume": 10966.0}, {"date": "1990-08-30", "close": 2.27434124, "volume": 5100.0}, {"date": "1990-08-31", "close": 2.27434124, "volume": 2295.0}, {"date": "1990-09-03", "close": 2.27434124, "volume": 2550.0}, {"date": "1990-09-04", "close": 2.19591568, "volume": 7447.0}, {"date": "1990-09-05", "close": 2.1567029, "volume": 17851.0}, {"date": "1990-09-06", "close": 2.1567029, "volume": 765.0}, {"date": "1990-09-07", "close": 2.19591568, "volume": 5100.0}, {"date": "1990-09-10", "close": 2.1567029, "volume": 15301.0}, {"date": "1990-09-11", "close": 2.1567029, "volume": 765.0}, {"date": "1990-09-12", "close": 2.1567029, "volume": 7294.0}, {"date": "1990-09-13", "close": 2.19591568, "volume": 9691.0}, {"date": "1990-09-14", "close": 2.07827734, "volume": 3060.0}, {"date": "1990-09-17", "close": 2.07827734, "volume": 16117.0}, {"date": "1990-09-18", "close": 1.99985178, "volume": 8798.0}, {"date": "1990-09-19", "close": 1.99985178, "volume": 6886.0}, {"date": "1990-09-20", "close": 1.99985178, "volume": null}, {"date": "1990-09-21", "close": 2.1567029, "volume": 2550.0}, {"date": "1990-09-24", "close": 2.1567029, "volume": null}, {"date": "1990-09-25", "close": 2.1567029, "volume": 14689.0}, {"date": "1990-09-26", "close": 2.03906456, "volume": 10838.0}, {"date": "1990-09-27", "close": 2.03906456, "volume": 4973.0}, {"date": "1990-09-28", "close": 1.99985178, "volume": 5228.0}, {"date": "1990-10-01", "close": 1.99985178, "volume": 7523.0}, {"date": "1990-10-02", "close": 1.99985178, "volume": null}, {"date": "1990-10-03", "close": 2.03906456, "volume": 20708.0}, {"date": "1990-10-04", "close": 2.19591568, "volume": 86961.0}, {"date": "1990-10-05", "close": 2.1567029, "volume": 13899.0}, {"date": "1990-10-08", "close": 2.11749012, "volume": 53044.0}, {"date": "1990-10-09", "close": 2.07827734, "volume": 50341.0}, {"date": "1990-10-10", "close": 2.1567029, "volume": 2550.0}, {"date": "1990-10-11", "close": 2.07827734, "volume": 3060.0}, {"date": "1990-10-12", "close": 2.03906456, "volume": 2550.0}, {"date": "1990-10-15", "close": 1.960639, "volume": 2040.0}, {"date": "1990-10-16", "close": 1.960639, "volume": null}, {"date": "1990-10-17", "close": 1.7645751, "volume": 21600.0}, {"date": "1990-10-18", "close": 1.92142622, "volume": 2805.0}, {"date": "1990-10-19", "close": 1.960639, "volume": 10201.0}, {"date": "1990-10-22", "close": 1.92142622, "volume": 20402.0}, {"date": "1990-10-23", "close": 1.92142622, "volume": 25502.0}, {"date": "1990-10-24", "close": 1.92142622, "volume": null}, {"date": "1990-10-25", "close": 2.03906456, "volume": 13261.0}, {"date": "1990-10-26", "close": 2.03906456, "volume": null}, {"date": "1990-10-29", "close": 2.03906456, "volume": null}, {"date": "1990-10-30", "close": 2.03906456, "volume": null}, {"date": "1990-10-31", "close": 1.99985178, "volume": 2550.0}, {"date": "1990-11-01", "close": 1.99985178, "volume": null}, {"date": "1990-11-02", "close": 2.03906456, "volume": 5100.0}, {"date": "1990-11-05", "close": 1.960639, "volume": 3825.0}, {"date": "1990-11-06", "close": 1.960639, "volume": 10201.0}, {"date": "1990-11-07", "close": 1.960639, "volume": 2550.0}, {"date": "1990-11-08", "close": 1.960639, "volume": 1530.0}, {"date": "1990-11-09", "close": 1.960639, "volume": null}, {"date": "1990-11-12", "close": 1.960639, "volume": null}, {"date": "1990-11-13", "close": 2.03906456, "volume": 5100.0}, {"date": "1990-11-14", "close": 2.03906456, "volume": null}, {"date": "1990-11-15", "close": 2.03906456, "volume": null}, {"date": "1990-11-16", "close": 1.99985178, "volume": 1275.0}, {"date": "1990-11-19", "close": 1.99985178, "volume": null}, {"date": "1990-11-20", "close": 1.960639, "volume": 3825.0}, {"date": "1990-11-21", "close": 1.960639, "volume": 5100.0}, {"date": "1990-11-22", "close": 1.960639, "volume": 2550.0}, {"date": "1990-11-23", "close": 1.960639, "volume": null}, {"date": "1990-11-26", "close": 1.960639, "volume": null}, {"date": "1990-11-27", "close": 1.960639, "volume": null}, {"date": "1990-11-28", "close": 1.7645751, "volume": 2550.0}, {"date": "1990-11-29", "close": 1.7645751, "volume": null}, {"date": "1990-11-30", "close": 1.88221344, "volume": 22952.0}, {"date": "1990-12-03", "close": 1.88221344, "volume": 3596.0}, {"date": "1990-12-04", "close": 1.88221344, "volume": null}, {"date": "1990-12-05", "close": 1.84300066, "volume": 12751.0}, {"date": "1990-12-06", "close": 1.88221344, "volume": 12853.0}, {"date": "1990-12-07", "close": 1.88221344, "volume": 255.0}, {"date": "1990-12-10", "close": 1.88221344, "volume": null}, {"date": "1990-12-11", "close": 1.88221344, "volume": null}, {"date": "1990-12-12", "close": 1.960639, "volume": 168823.0}, {"date": "1990-12-13", "close": 1.960639, "volume": null}, {"date": "1990-12-14", "close": 1.960639, "volume": null}, {"date": "1990-12-17", "close": 1.99985178, "volume": 893.0}, {"date": "1990-12-18", "close": 1.99985178, "volume": null}, {"date": "1990-12-19", "close": 1.99985178, "volume": null}, {"date": "1990-12-20", "close": 2.03906456, "volume": 1020.0}, {"date": "1990-12-21", "close": 2.03906456, "volume": null}, {"date": "1990-12-24", "close": 2.03906456, "volume": null}, {"date": "1990-12-25", "close": 2.03906456, "volume": null}, {"date": "1990-12-26", "close": 2.03906456, "volume": null}, {"date": "1990-12-27", "close": 2.03906456, "volume": null}, {"date": "1990-12-28", "close": 2.03906456, "volume": null}, {"date": "1990-12-31", "close": 2.03906456, "volume": null}, {"date": "1991-01-01", "close": 2.03906456, "volume": null}, {"date": "1991-01-02", "close": 2.03906456, "volume": null}, {"date": "1991-01-03", "close": 2.03906456, "volume": null}, {"date": "1991-01-04", "close": 2.03906456, "volume": null}, {"date": "1991-01-07", "close": 1.960639, "volume": 5100.0}, {"date": "1991-01-08", "close": 1.960639, "volume": null}, {"date": "1991-01-09", "close": 1.80378788, "volume": 255.0}, {"date": "1991-01-10", "close": 1.84300066, "volume": 22952.0}, {"date": "1991-01-11", "close": 1.84300066, "volume": null}, {"date": "1991-01-14", "close": 1.84300066, "volume": null}, {"date": "1991-01-15", "close": 1.84300066, "volume": null}, {"date": "1991-01-16", "close": 1.960639, "volume": 2652.0}, {"date": "1991-01-17", "close": 1.960639, "volume": 1275.0}, {"date": "1991-01-18", "close": 1.960639, "volume": 2550.0}, {"date": "1991-01-21", "close": 1.960639, "volume": null}, {"date": "1991-01-22", "close": 1.960639, "volume": 2550.0}, {"date": "1991-01-23", "close": 2.1567029, "volume": 333437.0}, {"date": "1991-01-24", "close": 2.1567029, "volume": 438760.0}, {"date": "1991-01-25", "close": 2.1567029, "volume": 212941.0}, {"date": "1991-01-28", "close": 2.1567029, "volume": null}, {"date": "1991-01-29", "close": 2.03906456, "volume": 11221.0}, {"date": "1991-01-30", "close": 2.03906456, "volume": null}, {"date": "1991-01-31", "close": 2.03906456, "volume": 11068.0}, {"date": "1991-02-01", "close": 2.03906456, "volume": null}, {"date": "1991-02-04", "close": 1.960639, "volume": 255.0}, {"date": "1991-02-05", "close": 1.960639, "volume": 7651.0}, {"date": "1991-02-06", "close": 1.960639, "volume": 5100.0}, {"date": "1991-02-07", "close": 1.88221344, "volume": 6120.0}, {"date": "1991-02-08", "close": 1.960639, "volume": 8671.0}, {"date": "1991-02-11", "close": 1.960639, "volume": null}, {"date": "1991-02-12", "close": 1.960639, "volume": null}, {"date": "1991-02-13", "close": 1.960639, "volume": null}, {"date": "1991-02-14", "close": 1.960639, "volume": 16831.0}, {"date": "1991-02-15", "close": 1.960639, "volume": 255.0}, {"date": "1991-02-18", "close": 1.960639, "volume": null}, {"date": "1991-02-19", "close": 1.960639, "volume": 1275.0}, {"date": "1991-02-20", "close": 1.960639, "volume": null}, {"date": "1991-02-21", "close": 1.960639, "volume": null}, {"date": "1991-02-22", "close": 1.960639, "volume": null}, {"date": "1991-02-25", "close": 1.960639, "volume": null}, {"date": "1991-02-26", "close": 1.960639, "volume": 1020.0}, {"date": "1991-02-27", "close": 1.960639, "volume": 21677.0}, {"date": "1991-02-28", "close": 1.960639, "volume": null}, {"date": "1991-03-01", "close": 2.03906456, "volume": 1275.0}, {"date": "1991-03-04", "close": 2.03906456, "volume": 15556.0}, {"date": "1991-03-05", "close": 2.11749012, "volume": 21728.0}, {"date": "1991-03-06", "close": 2.11749012, "volume": 4718.0}, {"date": "1991-03-07", "close": 2.11749012, "volume": 5355.0}, {"date": "1991-03-08", "close": 2.11749012, "volume": 3825.0}, {"date": "1991-03-11", "close": 2.11749012, "volume": 5228.0}, {"date": "1991-03-12", "close": 2.11749012, "volume": 7523.0}, {"date": "1991-03-13", "close": 2.11749012, "volume": 1275.0}, {"date": "1991-03-14", "close": 2.1567029, "volume": 255.0}, {"date": "1991-03-15", "close": 2.11749012, "volume": 383.0}, {"date": "1991-03-18", "close": 1.960639, "volume": 1607.0}, {"date": "1991-03-19", "close": 2.1567029, "volume": 2550.0}, {"date": "1991-03-20", "close": 2.1567029, "volume": 16066.0}, {"date": "1991-03-21", "close": 2.1567029, "volume": 10711.0}, {"date": "1991-03-22", "close": 2.1567029, "volume": null}, {"date": "1991-03-25", "close": 2.1567029, "volume": null}, {"date": "1991-03-26", "close": 2.1567029, "volume": null}, {"date": "1991-03-27", "close": 2.1567029, "volume": null}, {"date": "1991-03-28", "close": 2.11749012, "volume": 1403.0}, {"date": "1991-03-29", "close": 2.11749012, "volume": null}, {"date": "1991-04-01", "close": 2.11749012, "volume": null}, {"date": "1991-04-02", "close": 2.1567029, "volume": 3825.0}, {"date": "1991-04-03", "close": 2.1567029, "volume": 65030.0}, {"date": "1991-04-04", "close": 2.1567029, "volume": null}, {"date": "1991-04-05", "close": 2.11749012, "volume": 7115.0}, {"date": "1991-04-08", "close": 2.11749012, "volume": 2550.0}, {"date": "1991-04-09", "close": 2.11749012, "volume": null}, {"date": "1991-04-10", "close": 2.1567029, "volume": 128.0}, {"date": "1991-04-11", "close": 2.1567029, "volume": null}, {"date": "1991-04-12", "close": 2.39197958, "volume": 9436.0}, {"date": "1991-04-15", "close": 2.5488307, "volume": 45903.0}, {"date": "1991-04-16", "close": 2.58804348, "volume": 46872.0}, {"date": "1991-04-17", "close": 2.62725626, "volume": 30857.0}, {"date": "1991-04-18", "close": 2.62725626, "volume": 56793.0}, {"date": "1991-04-19", "close": 2.5488307, "volume": 14791.0}, {"date": "1991-04-22", "close": 2.50961792, "volume": 6758.0}, {"date": "1991-04-23", "close": 2.50961792, "volume": 23462.0}, {"date": "1991-04-24", "close": 2.58804348, "volume": 7396.0}, {"date": "1991-04-25", "close": 2.58804348, "volume": null}, {"date": "1991-04-26", "close": 2.58804348, "volume": 21422.0}, {"date": "1991-04-29", "close": 2.62725626, "volume": 12751.0}, {"date": "1991-04-30", "close": 2.58804348, "volume": 140898.0}, {"date": "1991-05-01", "close": 2.5488307, "volume": 2550.0}, {"date": "1991-05-02", "close": 2.58804348, "volume": 1148.0}, {"date": "1991-05-03", "close": 2.58804348, "volume": null}, {"date": "1991-05-06", "close": 2.5488307, "volume": 11986.0}, {"date": "1991-05-07", "close": 2.5488307, "volume": 30347.0}, {"date": "1991-05-08", "close": 2.5488307, "volume": null}, {"date": "1991-05-09", "close": 2.5488307, "volume": null}, {"date": "1991-05-10", "close": 2.5488307, "volume": null}, {"date": "1991-05-13", "close": 2.5488307, "volume": 5610.0}, {"date": "1991-05-14", "close": 2.50961792, "volume": 2550.0}, {"date": "1991-05-15", "close": 2.50961792, "volume": null}, {"date": "1991-05-16", "close": 2.43119236, "volume": 33662.0}, {"date": "1991-05-17", "close": 2.39197958, "volume": 12445.0}, {"date": "1991-05-20", "close": 2.39197958, "volume": null}, {"date": "1991-05-21", "close": 2.47040514, "volume": 4845.0}, {"date": "1991-05-22", "close": 2.39197958, "volume": 127509.0}, {"date": "1991-05-23", "close": 2.5488307, "volume": 18361.0}, {"date": "1991-05-24", "close": 2.66646904, "volume": 298245.0}, {"date": "1991-05-27", "close": 2.58804348, "volume": 12496.0}, {"date": "1991-05-28", "close": 2.62725626, "volume": 21167.0}, {"date": "1991-05-29", "close": 2.5488307, "volume": 7396.0}, {"date": "1991-05-30", "close": 2.62725626, "volume": 510.0}, {"date": "1991-05-31", "close": 2.5488307, "volume": 2295.0}, {"date": "1991-06-03", "close": 2.62725626, "volume": 2295.0}, {"date": "1991-06-04", "close": 2.82332016, "volume": 47434.0}, {"date": "1991-06-05", "close": 2.98017128, "volume": 155842.0}, {"date": "1991-06-06", "close": 3.09780962, "volume": 93337.0}, {"date": "1991-06-07", "close": 3.05859684, "volume": 117895.0}, {"date": "1991-06-10", "close": 3.05859684, "volume": null}, {"date": "1991-06-11", "close": 3.17623518, "volume": 39528.0}, {"date": "1991-06-12", "close": 3.1370224, "volume": 8543.0}, {"date": "1991-06-13", "close": 3.17623518, "volume": 12623.0}, {"date": "1991-06-14", "close": 3.1370224, "volume": 11858.0}, {"date": "1991-06-17", "close": 3.09780962, "volume": 9818.0}, {"date": "1991-06-18", "close": 3.05859684, "volume": 12113.0}, {"date": "1991-06-19", "close": 2.9409585, "volume": 29455.0}, {"date": "1991-06-20", "close": 3.01938406, "volume": 39273.0}, {"date": "1991-06-21", "close": 3.09780962, "volume": 20146.0}, {"date": "1991-06-24", "close": 3.1370224, "volume": 5610.0}, {"date": "1991-06-25", "close": 3.05859684, "volume": 8671.0}, {"date": "1991-06-26", "close": 3.09780962, "volume": 8161.0}, {"date": "1991-06-27", "close": 3.05859684, "volume": 6886.0}, {"date": "1991-06-28", "close": 3.1370224, "volume": 2295.0}, {"date": "1991-07-01", "close": 3.1370224, "volume": null}, {"date": "1991-07-02", "close": 3.1370224, "volume": 20912.0}, {"date": "1991-07-03", "close": 3.1370224, "volume": 88364.0}, {"date": "1991-07-04", "close": 3.1370224, "volume": 2678.0}, {"date": "1991-07-05", "close": 3.1370224, "volume": 191137.0}, {"date": "1991-07-08", "close": 3.1370224, "volume": 2550.0}, {"date": "1991-07-09", "close": 3.25466074, "volume": 7268.0}, {"date": "1991-07-10", "close": 3.29387352, "volume": 27542.0}, {"date": "1991-07-11", "close": 3.25466074, "volume": 16831.0}, {"date": "1991-07-12", "close": 3.21544796, "volume": 4335.0}, {"date": "1991-07-15", "close": 3.25466074, "volume": 2550.0}, {"date": "1991-07-16", "close": 3.25466074, "volume": 14026.0}, {"date": "1991-07-17", "close": 3.25466074, "volume": 14281.0}, {"date": "1991-07-18", "close": 3.25466074, "volume": 1020.0}, {"date": "1991-07-19", "close": 3.29387352, "volume": 17214.0}, {"date": "1991-07-22", "close": 3.41151186, "volume": 8620.0}, {"date": "1991-07-23", "close": 3.37229908, "volume": 4718.0}, {"date": "1991-07-24", "close": 3.37229908, "volume": 20019.0}, {"date": "1991-07-25", "close": 3.3330863, "volume": 15046.0}, {"date": "1991-07-26", "close": 3.41151186, "volume": 40420.0}, {"date": "1991-07-29", "close": 3.41151186, "volume": 75358.0}, {"date": "1991-07-30", "close": 3.45072464, "volume": 12623.0}, {"date": "1991-07-31", "close": 3.45072464, "volume": 21677.0}, {"date": "1991-08-01", "close": 3.37229908, "volume": 199935.0}, {"date": "1991-08-02", "close": 3.41151186, "volume": 32132.0}, {"date": "1991-08-05", "close": 3.37229908, "volume": 40293.0}, {"date": "1991-08-06", "close": 3.37229908, "volume": 8671.0}, {"date": "1991-08-07", "close": 3.29387352, "volume": 3315.0}, {"date": "1991-08-08", "close": 3.37229908, "volume": 18489.0}, {"date": "1991-08-09", "close": 3.37229908, "volume": 16959.0}, {"date": "1991-08-12", "close": 3.37229908, "volume": 44144.0}, {"date": "1991-08-13", "close": 3.41151186, "volume": 11348.0}, {"date": "1991-08-14", "close": 3.45072464, "volume": 510.0}, {"date": "1991-08-15", "close": 3.41151186, "volume": 5865.0}, {"date": "1991-08-16", "close": 3.48993742, "volume": 34938.0}, {"date": "1991-08-19", "close": 3.3330863, "volume": 67580.0}, {"date": "1991-08-20", "close": 3.3330863, "volume": 65540.0}, {"date": "1991-08-21", "close": 3.29387352, "volume": 510.0}, {"date": "1991-08-22", "close": 3.41151186, "volume": 6758.0}, {"date": "1991-08-23", "close": 3.37229908, "volume": 57889.0}, {"date": "1991-08-26", "close": 3.3330863, "volume": 41186.0}, {"date": "1991-08-27", "close": 3.3330863, "volume": 24227.0}, {"date": "1991-08-28", "close": 3.3330863, "volume": null}, {"date": "1991-08-29", "close": 3.29387352, "volume": 255.0}, {"date": "1991-08-30", "close": 3.21544796, "volume": 19254.0}, {"date": "1991-09-02", "close": 3.1370224, "volume": 11476.0}, {"date": "1991-09-03", "close": 3.21544796, "volume": 17086.0}, {"date": "1991-09-04", "close": 3.25466074, "volume": 52585.0}, {"date": "1991-09-05", "close": 3.17623518, "volume": 893.0}, {"date": "1991-09-06", "close": 3.21544796, "volume": 5993.0}, {"date": "1991-09-09", "close": 3.25466074, "volume": 16882.0}, {"date": "1991-09-10", "close": 3.25466074, "volume": 2550.0}, {"date": "1991-09-11", "close": 3.29387352, "volume": 4080.0}, {"date": "1991-09-12", "close": 3.21544796, "volume": 6758.0}, {"date": "1991-09-13", "close": 3.21544796, "volume": null}, {"date": "1991-09-16", "close": 3.25466074, "volume": 1530.0}, {"date": "1991-09-17", "close": 3.17623518, "volume": 4845.0}, {"date": "1991-09-18", "close": 3.21544796, "volume": 2805.0}, {"date": "1991-09-19", "close": 2.98017128, "volume": 1275.0}, {"date": "1991-09-20", "close": 2.98017128, "volume": null}, {"date": "1991-09-23", "close": 3.1370224, "volume": 1275.0}, {"date": "1991-09-24", "close": 3.25466074, "volume": 13516.0}, {"date": "1991-09-25", "close": 3.25466074, "volume": 22569.0}, {"date": "1991-09-26", "close": 3.25466074, "volume": 6630.0}, {"date": "1991-09-27", "close": 3.3330863, "volume": 41823.0}, {"date": "1991-09-30", "close": 3.37229908, "volume": 255.0}, {"date": "1991-10-01", "close": 3.37229908, "volume": null}, {"date": "1991-10-02", "close": 3.37229908, "volume": null}, {"date": "1991-10-03", "close": 3.37229908, "volume": null}, {"date": "1991-10-04", "close": 3.37229908, "volume": 9691.0}, {"date": "1991-10-07", "close": 3.25466074, "volume": 5865.0}, {"date": "1991-10-08", "close": 3.3330863, "volume": 73955.0}, {"date": "1991-10-09", "close": 3.29387352, "volume": 7778.0}, {"date": "1991-10-10", "close": 3.3330863, "volume": 17724.0}, {"date": "1991-10-11", "close": 3.25466074, "volume": 485.0}, {"date": "1991-10-14", "close": 3.3330863, "volume": 9002.0}, {"date": "1991-10-15", "close": 3.3330863, "volume": null}, {"date": "1991-10-16", "close": 3.3330863, "volume": 10583.0}, {"date": "1991-10-17", "close": 3.37229908, "volume": 73700.0}, {"date": "1991-10-18", "close": 3.3330863, "volume": 3060.0}, {"date": "1991-10-21", "close": 3.3330863, "volume": 2805.0}, {"date": "1991-10-22", "close": 3.3330863, "volume": 2040.0}, {"date": "1991-10-23", "close": 3.37229908, "volume": 145080.0}, {"date": "1991-10-24", "close": 3.48993742, "volume": 27542.0}, {"date": "1991-10-25", "close": 3.45072464, "volume": 154541.0}, {"date": "1991-10-28", "close": 3.45072464, "volume": 37488.0}, {"date": "1991-10-29", "close": 3.48993742, "volume": 11731.0}, {"date": "1991-10-30", "close": 3.45072464, "volume": 6503.0}, {"date": "1991-10-31", "close": 3.45072464, "volume": null}, {"date": "1991-11-01", "close": 3.41151186, "volume": 2040.0}, {"date": "1991-11-04", "close": 3.3330863, "volume": 68983.0}, {"date": "1991-11-05", "close": 3.3330863, "volume": 1275.0}, {"date": "1991-11-06", "close": 3.3330863, "volume": 893.0}, {"date": "1991-11-07", "close": 3.3330863, "volume": 1275.0}, {"date": "1991-11-08", "close": 3.3330863, "volume": 1530.0}, {"date": "1991-11-11", "close": 3.25466074, "volume": 3188.0}, {"date": "1991-11-12", "close": 3.3330863, "volume": 893.0}, {"date": "1991-11-13", "close": 3.3330863, "volume": 3060.0}, {"date": "1991-11-14", "close": 3.21544796, "volume": 7549.0}, {"date": "1991-11-15", "close": 3.21544796, "volume": 1275.0}, {"date": "1991-11-18", "close": 3.21544796, "volume": 4208.0}, {"date": "1991-11-19", "close": 3.3330863, "volume": 4233.0}, {"date": "1991-11-20", "close": 3.37229908, "volume": 18744.0}, {"date": "1991-11-21", "close": 3.37229908, "volume": 4335.0}, {"date": "1991-11-22", "close": 3.37229908, "volume": 4335.0}, {"date": "1991-11-25", "close": 3.3330863, "volume": 8416.0}, {"date": "1991-11-26", "close": 3.3330863, "volume": 27950.0}, {"date": "1991-11-27", "close": 3.3330863, "volume": null}, {"date": "1991-11-28", "close": 3.37229908, "volume": 3315.0}, {"date": "1991-11-29", "close": 3.37229908, "volume": 2678.0}, {"date": "1991-12-02", "close": 3.37229908, "volume": null}, {"date": "1991-12-03", "close": 3.37229908, "volume": null}, {"date": "1991-12-04", "close": 3.37229908, "volume": null}, {"date": "1991-12-05", "close": 3.29387352, "volume": 83034.0}, {"date": "1991-12-06", "close": 3.29387352, "volume": null}, {"date": "1991-12-09", "close": 3.29387352, "volume": null}, {"date": "1991-12-10", "close": 3.25466074, "volume": 1275.0}, {"date": "1991-12-11", "close": 3.25466074, "volume": null}, {"date": "1991-12-12", "close": 3.21544796, "volume": 5049.0}, {"date": "1991-12-13", "close": 3.21544796, "volume": 9818.0}, {"date": "1991-12-16", "close": 3.17623518, "volume": 1760.0}, {"date": "1991-12-17", "close": 3.1370224, "volume": 8416.0}, {"date": "1991-12-18", "close": 3.1370224, "volume": 1020.0}, {"date": "1991-12-19", "close": 3.05859684, "volume": 944.0}, {"date": "1991-12-20", "close": 3.05859684, "volume": 3060.0}, {"date": "1991-12-23", "close": 3.05859684, "volume": null}, {"date": "1991-12-24", "close": 3.05859684, "volume": null}, {"date": "1991-12-25", "close": 3.05859684, "volume": null}, {"date": "1991-12-26", "close": 3.05859684, "volume": null}, {"date": "1991-12-27", "close": 3.09780962, "volume": 95632.0}, {"date": "1991-12-30", "close": 3.09780962, "volume": 1530.0}, {"date": "1991-12-31", "close": 3.1370224, "volume": 2091.0}, {"date": "1992-01-01", "close": 3.1370224, "volume": null}, {"date": "1992-01-02", "close": 3.1370224, "volume": 1020.0}, {"date": "1992-01-03", "close": 3.1370224, "volume": 13388.0}, {"date": "1992-01-06", "close": 3.1370224, "volume": null}, {"date": "1992-01-07", "close": 3.1370224, "volume": 15301.0}, {"date": "1992-01-08", "close": 3.1370224, "volume": 4437.0}, {"date": "1992-01-09", "close": 3.09780962, "volume": 2805.0}, {"date": "1992-01-10", "close": 3.09780962, "volume": 36927.0}, {"date": "1992-01-13", "close": 3.09780962, "volume": 20402.0}, {"date": "1992-01-14", "close": 3.09780962, "volume": 3825.0}, {"date": "1992-01-15", "close": 3.09780962, "volume": 10685.0}, {"date": "1992-01-16", "close": 3.21544796, "volume": 1020.0}, {"date": "1992-01-17", "close": 3.25466074, "volume": 3341.0}, {"date": "1992-01-20", "close": 3.45072464, "volume": 16245.0}, {"date": "1992-01-21", "close": 3.45072464, "volume": 64010.0}, {"date": "1992-01-22", "close": 3.45072464, "volume": 1301.0}, {"date": "1992-01-23", "close": 3.41151186, "volume": 4922.0}, {"date": "1992-01-24", "close": 3.48993742, "volume": 73955.0}, {"date": "1992-01-27", "close": 3.48993742, "volume": null}, {"date": "1992-01-28", "close": 3.5291502, "volume": 11119.0}, {"date": "1992-01-29", "close": 3.60757576, "volume": 65030.0}, {"date": "1992-01-30", "close": 3.64678854, "volume": 43863.0}, {"date": "1992-01-31", "close": 3.60757576, "volume": 23079.0}, {"date": "1992-02-03", "close": 3.60757576, "volume": 2805.0}, {"date": "1992-02-04", "close": 3.60757576, "volume": 6732.0}, {"date": "1992-02-05", "close": 3.60757576, "volume": 7396.0}, {"date": "1992-02-06", "close": 3.60757576, "volume": 23334.0}, {"date": "1992-02-07", "close": 3.64678854, "volume": 2040.0}, {"date": "1992-02-10", "close": 3.60757576, "volume": 82014.0}, {"date": "1992-02-11", "close": 3.45072464, "volume": 30271.0}, {"date": "1992-02-12", "close": 3.60757576, "volume": 23130.0}, {"date": "1992-02-13", "close": 3.68600132, "volume": 33662.0}, {"date": "1992-02-14", "close": 3.68600132, "volume": null}, {"date": "1992-02-17", "close": 3.7252141, "volume": 17724.0}, {"date": "1992-02-18", "close": 3.921278, "volume": 56563.0}, {"date": "1992-02-19", "close": 3.80363966, "volume": 10405.0}, {"date": "1992-02-20", "close": 3.99970356, "volume": 5636.0}, {"date": "1992-02-21", "close": 3.96049078, "volume": 4845.0}, {"date": "1992-02-24", "close": 3.921278, "volume": 3315.0}, {"date": "1992-02-25", "close": 3.921278, "volume": 357.0}, {"date": "1992-02-26", "close": 3.921278, "volume": 197359.0}, {"date": "1992-02-27", "close": 3.88206522, "volume": 40293.0}, {"date": "1992-02-28", "close": 3.84285244, "volume": 6886.0}, {"date": "1992-03-02", "close": 3.84285244, "volume": 3825.0}, {"date": "1992-03-03", "close": 3.84285244, "volume": 1785.0}, {"date": "1992-03-04", "close": 3.7252141, "volume": 5355.0}, {"date": "1992-03-05", "close": 3.7252141, "volume": 1173.0}, {"date": "1992-03-06", "close": 3.68600132, "volume": 510.0}, {"date": "1992-03-09", "close": 3.7252141, "volume": 52279.0}, {"date": "1992-03-10", "close": 3.7252141, "volume": 4335.0}, {"date": "1992-03-11", "close": 3.68600132, "volume": 179.0}, {"date": "1992-03-12", "close": 3.68600132, "volume": null}, {"date": "1992-03-13", "close": 3.7252141, "volume": 1403.0}, {"date": "1992-03-16", "close": 3.7252141, "volume": 31367.0}, {"date": "1992-03-17", "close": 3.64678854, "volume": 1275.0}, {"date": "1992-03-18", "close": 3.5291502, "volume": 4208.0}, {"date": "1992-03-19", "close": 3.45072464, "volume": 3570.0}, {"date": "1992-03-20", "close": 3.60757576, "volume": 20708.0}, {"date": "1992-03-23", "close": 3.60757576, "volume": 7141.0}, {"date": "1992-03-24", "close": 3.68600132, "volume": 143856.0}, {"date": "1992-03-25", "close": 3.68600132, "volume": null}, {"date": "1992-03-26", "close": 3.5291502, "volume": 255.0}, {"date": "1992-03-27", "close": 3.60757576, "volume": 8671.0}, {"date": "1992-03-30", "close": 3.60757576, "volume": 2040.0}, {"date": "1992-03-31", "close": 3.60757576, "volume": null}, {"date": "1992-04-01", "close": 3.45072464, "volume": 35014.0}, {"date": "1992-04-02", "close": 3.5291502, "volume": 7651.0}, {"date": "1992-04-03", "close": 3.5291502, "volume": 434.0}, {"date": "1992-04-06", "close": 3.5291502, "volume": null}, {"date": "1992-04-07", "close": 3.60757576, "volume": 13771.0}, {"date": "1992-04-08", "close": 3.5291502, "volume": 11068.0}, {"date": "1992-04-09", "close": 3.5291502, "volume": 4590.0}, {"date": "1992-04-10", "close": 3.5291502, "volume": 12113.0}, {"date": "1992-04-13", "close": 3.5291502, "volume": null}, {"date": "1992-04-14", "close": 3.5291502, "volume": null}, {"date": "1992-04-15", "close": 3.60757576, "volume": 3137.0}, {"date": "1992-04-16", "close": 3.60757576, "volume": 9844.0}, {"date": "1992-04-17", "close": 3.60757576, "volume": null}, {"date": "1992-04-20", "close": 3.60757576, "volume": null}, {"date": "1992-04-21", "close": 3.60757576, "volume": 13031.0}, {"date": "1992-04-22", "close": 3.60757576, "volume": 3443.0}, {"date": "1992-04-23", "close": 3.64678854, "volume": 15352.0}, {"date": "1992-04-24", "close": 3.60757576, "volume": 1530.0}, {"date": "1992-04-27", "close": 3.60757576, "volume": 204.0}, {"date": "1992-04-28", "close": 3.64678854, "volume": 1148.0}, {"date": "1992-04-29", "close": 3.64678854, "volume": 82448.0}, {"date": "1992-04-30", "close": 3.64678854, "volume": 45393.0}, {"date": "1992-05-01", "close": 3.68600132, "volume": 46796.0}, {"date": "1992-05-04", "close": 3.64678854, "volume": 13873.0}, {"date": "1992-05-05", "close": 3.60757576, "volume": 6784.0}, {"date": "1992-05-06", "close": 3.5291502, "volume": 140643.0}, {"date": "1992-05-07", "close": 3.5291502, "volume": 9385.0}, {"date": "1992-05-08", "close": 3.45072464, "volume": 1454.0}, {"date": "1992-05-11", "close": 3.45072464, "volume": 3060.0}, {"date": "1992-05-12", "close": 3.5291502, "volume": 2550.0}, {"date": "1992-05-13", "close": 3.60757576, "volume": 9742.0}, {"date": "1992-05-14", "close": 3.60757576, "volume": null}, {"date": "1992-05-15", "close": 3.60757576, "volume": null}, {"date": "1992-05-18", "close": 3.60757576, "volume": 1275.0}, {"date": "1992-05-19", "close": 3.56836298, "volume": 2805.0}, {"date": "1992-05-20", "close": 3.60757576, "volume": 2550.0}, {"date": "1992-05-21", "close": 3.60757576, "volume": null}, {"date": "1992-05-22", "close": 3.5291502, "volume": 2678.0}, {"date": "1992-05-25", "close": 3.56836298, "volume": 1505.0}, {"date": "1992-05-26", "close": 3.56836298, "volume": null}, {"date": "1992-05-27", "close": 3.5291502, "volume": 204.0}, {"date": "1992-05-28", "close": 3.5291502, "volume": 2372.0}, {"date": "1992-05-29", "close": 3.5291502, "volume": 6324.0}, {"date": "1992-06-01", "close": 3.5291502, "volume": null}, {"date": "1992-06-02", "close": 3.5291502, "volume": 10201.0}, {"date": "1992-06-03", "close": 3.5291502, "volume": 434.0}, {"date": "1992-06-04", "close": 3.56836298, "volume": 7166.0}, {"date": "1992-06-05", "close": 3.56836298, "volume": 1020.0}, {"date": "1992-06-08", "close": 3.56836298, "volume": null}, {"date": "1992-06-09", "close": 3.5291502, "volume": 5177.0}, {"date": "1992-06-10", "close": 3.45072464, "volume": 128.0}, {"date": "1992-06-11", "close": 3.45072464, "volume": 1938.0}, {"date": "1992-06-12", "close": 3.56836298, "volume": 3188.0}, {"date": "1992-06-15", "close": 3.56836298, "volume": null}, {"date": "1992-06-16", "close": 3.56836298, "volume": 128.0}, {"date": "1992-06-17", "close": 3.56836298, "volume": 1173.0}, {"date": "1992-06-18", "close": 3.48993742, "volume": 3137.0}, {"date": "1992-06-19", "close": 3.45072464, "volume": 510.0}, {"date": "1992-06-22", "close": 3.45072464, "volume": 5228.0}, {"date": "1992-06-23", "close": 3.5291502, "volume": 4845.0}, {"date": "1992-06-24", "close": 3.45072464, "volume": 5355.0}, {"date": "1992-06-25", "close": 3.5291502, "volume": 16398.0}, {"date": "1992-06-26", "close": 3.5291502, "volume": 291130.0}, {"date": "1992-06-29", "close": 3.68600132, "volume": 157984.0}, {"date": "1992-06-30", "close": 3.7252141, "volume": 32566.0}, {"date": "1992-07-01", "close": 3.80363966, "volume": 97035.0}, {"date": "1992-07-02", "close": 3.921278, "volume": 99967.0}, {"date": "1992-07-03", "close": 3.921278, "volume": 194579.0}, {"date": "1992-07-06", "close": 3.921278, "volume": 17494.0}, {"date": "1992-07-07", "close": 4.03891634, "volume": 13133.0}, {"date": "1992-07-08", "close": 3.99970356, "volume": 32209.0}, {"date": "1992-07-09", "close": 3.99970356, "volume": 11476.0}, {"date": "1992-07-10", "close": 4.03891634, "volume": 87012.0}, {"date": "1992-07-13", "close": 4.03891634, "volume": 29837.0}, {"date": "1992-07-14", "close": 4.1173419, "volume": 29200.0}, {"date": "1992-07-15", "close": 4.23498024, "volume": 43200.0}, {"date": "1992-07-16", "close": 4.3134058, "volume": 143703.0}, {"date": "1992-07-17", "close": 4.3134058, "volume": 7651.0}, {"date": "1992-07-20", "close": 4.39183136, "volume": 219393.0}, {"date": "1992-07-21", "close": 4.35261858, "volume": 54243.0}, {"date": "1992-07-22", "close": 4.39183136, "volume": 17545.0}, {"date": "1992-07-23", "close": 4.39183136, "volume": null}, {"date": "1992-07-24", "close": 4.5094697, "volume": 368196.0}, {"date": "1992-07-27", "close": 4.54868248, "volume": 61970.0}, {"date": "1992-07-28", "close": 4.54868248, "volume": 94969.0}, {"date": "1992-07-29", "close": 4.62710804, "volume": 10762.0}, {"date": "1992-07-30", "close": 4.62710804, "volume": 31877.0}, {"date": "1992-07-31", "close": 5.01923584, "volume": 49372.0}, {"date": "1992-08-03", "close": 5.0976614, "volume": 137991.0}, {"date": "1992-08-04", "close": 5.0976614, "volume": 141867.0}, {"date": "1992-08-05", "close": 5.0976614, "volume": 78852.0}, {"date": "1992-08-06", "close": 5.05844862, "volume": 53860.0}, {"date": "1992-08-07", "close": 4.94081028, "volume": 7141.0}, {"date": "1992-08-10", "close": 4.98002306, "volume": 6324.0}, {"date": "1992-08-11", "close": 4.94081028, "volume": 58425.0}, {"date": "1992-08-12", "close": 4.94081028, "volume": 6860.0}, {"date": "1992-08-13", "close": 4.7055336, "volume": 7345.0}, {"date": "1992-08-14", "close": 4.39183136, "volume": 23615.0}, {"date": "1992-08-17", "close": 4.5094697, "volume": 110525.0}, {"date": "1992-08-18", "close": 4.62710804, "volume": 71303.0}, {"date": "1992-08-19", "close": 4.62710804, "volume": 19330.0}, {"date": "1992-08-20", "close": 4.62710804, "volume": 17086.0}, {"date": "1992-08-21", "close": 4.39183136, "volume": 11017.0}, {"date": "1992-08-24", "close": 4.43104414, "volume": 3315.0}, {"date": "1992-08-25", "close": 4.43104414, "volume": null}, {"date": "1992-08-26", "close": 4.3134058, "volume": 13567.0}, {"date": "1992-08-27", "close": 4.39183136, "volume": 24023.0}, {"date": "1992-08-28", "close": 4.35261858, "volume": 19101.0}, {"date": "1992-08-31", "close": 4.35261858, "volume": 12700.0}, {"date": "1992-09-01", "close": 4.39183136, "volume": 1301.0}, {"date": "1992-09-02", "close": 4.47025692, "volume": 26522.0}, {"date": "1992-09-03", "close": 4.47025692, "volume": null}, {"date": "1992-09-04", "close": 4.47025692, "volume": 127509.0}, {"date": "1992-09-07", "close": 4.39183136, "volume": 1683.0}, {"date": "1992-09-08", "close": 4.39183136, "volume": null}, {"date": "1992-09-09", "close": 4.39183136, "volume": 1020.0}, {"date": "1992-09-10", "close": 4.39183136, "volume": 28358.0}, {"date": "1992-09-11", "close": 4.39183136, "volume": null}, {"date": "1992-09-14", "close": 4.7055336, "volume": 8161.0}, {"date": "1992-09-15", "close": 4.62710804, "volume": 7702.0}, {"date": "1992-09-16", "close": 4.62710804, "volume": 4335.0}, {"date": "1992-09-17", "close": 4.7055336, "volume": 20121.0}, {"date": "1992-09-18", "close": 4.7055336, "volume": 346316.0}, {"date": "1992-09-21", "close": 4.62710804, "volume": 34683.0}, {"date": "1992-09-22", "close": 4.66632082, "volume": 104048.0}, {"date": "1992-09-23", "close": 4.82317194, "volume": 46133.0}, {"date": "1992-09-24", "close": 4.78395916, "volume": 21218.0}, {"date": "1992-09-25", "close": 4.7055336, "volume": 765.0}, {"date": "1992-09-28", "close": 4.7055336, "volume": 1785.0}, {"date": "1992-09-29", "close": 4.7055336, "volume": 765.0}, {"date": "1992-09-30", "close": 4.7055336, "volume": null}, {"date": "1992-10-01", "close": 4.58789526, "volume": 6911.0}, {"date": "1992-10-02", "close": 4.7055336, "volume": 32132.0}, {"date": "1992-10-05", "close": 4.7055336, "volume": 29276.0}, {"date": "1992-10-06", "close": 4.62710804, "volume": 510.0}, {"date": "1992-10-07", "close": 4.5094697, "volume": 10966.0}, {"date": "1992-10-08", "close": 4.5094697, "volume": 12368.0}, {"date": "1992-10-09", "close": 4.54868248, "volume": 6375.0}, {"date": "1992-10-12", "close": 4.43104414, "volume": 11731.0}, {"date": "1992-10-13", "close": 4.5094697, "volume": 7064.0}, {"date": "1992-10-14", "close": 4.47025692, "volume": 2805.0}, {"date": "1992-10-15", "close": 4.43104414, "volume": 6886.0}, {"date": "1992-10-16", "close": 4.43104414, "volume": 714.0}, {"date": "1992-10-19", "close": 4.39183136, "volume": 3315.0}, {"date": "1992-10-20", "close": 4.3134058, "volume": 2550.0}, {"date": "1992-10-21", "close": 4.3134058, "volume": 2805.0}, {"date": "1992-10-22", "close": 4.39183136, "volume": 1071.0}, {"date": "1992-10-23", "close": 4.39183136, "volume": 1607.0}, {"date": "1992-10-26", "close": 4.39183136, "volume": 55339.0}, {"date": "1992-10-27", "close": 4.39183136, "volume": 48020.0}, {"date": "1992-10-28", "close": 4.39183136, "volume": 33356.0}, {"date": "1992-10-29", "close": 4.43104414, "volume": 19509.0}, {"date": "1992-10-30", "close": 4.43104414, "volume": 2474.0}, {"date": "1992-11-02", "close": 4.43104414, "volume": 43098.0}, {"date": "1992-11-03", "close": 4.5094697, "volume": 48326.0}, {"date": "1992-11-04", "close": 4.5094697, "volume": null}, {"date": "1992-11-05", "close": 4.3134058, "volume": 6018.0}, {"date": "1992-11-06", "close": 4.3134058, "volume": 2652.0}, {"date": "1992-11-09", "close": 4.43104414, "volume": 2550.0}, {"date": "1992-11-10", "close": 4.3134058, "volume": 612.0}, {"date": "1992-11-11", "close": 4.3134058, "volume": 26114.0}, {"date": "1992-11-12", "close": 4.3134058, "volume": 63219.0}, {"date": "1992-11-13", "close": 4.3134058, "volume": 6120.0}, {"date": "1992-11-16", "close": 4.3134058, "volume": 10711.0}, {"date": "1992-11-17", "close": 4.39183136, "volume": 1352.0}, {"date": "1992-11-18", "close": 4.35261858, "volume": 4743.0}, {"date": "1992-11-19", "close": 4.3134058, "volume": 8926.0}, {"date": "1992-11-20", "close": 4.3134058, "volume": 4947.0}, {"date": "1992-11-23", "close": 4.43104414, "volume": 10889.0}, {"date": "1992-11-24", "close": 4.5094697, "volume": 1913.0}, {"date": "1992-11-25", "close": 4.47025692, "volume": 31622.0}, {"date": "1992-11-26", "close": 4.54868248, "volume": 34173.0}, {"date": "1992-11-27", "close": 4.7055336, "volume": 7064.0}, {"date": "1992-11-30", "close": 4.62710804, "volume": 9946.0}, {"date": "1992-12-01", "close": 4.54868248, "volume": 68626.0}, {"date": "1992-12-02", "close": 4.43104414, "volume": 11042.0}, {"date": "1992-12-03", "close": 4.47025692, "volume": 12751.0}, {"date": "1992-12-04", "close": 4.47025692, "volume": 765.0}, {"date": "1992-12-07", "close": 4.47025692, "volume": 15684.0}, {"date": "1992-12-08", "close": 4.5094697, "volume": 765.0}, {"date": "1992-12-09", "close": 4.47025692, "volume": 3111.0}, {"date": "1992-12-10", "close": 4.5094697, "volume": 65846.0}, {"date": "1992-12-11", "close": 4.47025692, "volume": 5457.0}, {"date": "1992-12-14", "close": 4.47025692, "volume": 1964.0}, {"date": "1992-12-15", "close": 4.43104414, "volume": 30806.0}, {"date": "1992-12-16", "close": 4.5094697, "volume": 29225.0}, {"date": "1992-12-17", "close": 4.5094697, "volume": 1046.0}, {"date": "1992-12-18", "close": 4.5094697, "volume": 7676.0}, {"date": "1992-12-21", "close": 4.58789526, "volume": 3443.0}, {"date": "1992-12-22", "close": 4.5094697, "volume": 6630.0}, {"date": "1992-12-23", "close": 4.58789526, "volume": 2295.0}, {"date": "1992-12-24", "close": 4.47025692, "volume": 10354.0}, {"date": "1992-12-25", "close": 4.47025692, "volume": null}, {"date": "1992-12-28", "close": 4.47025692, "volume": null}, {"date": "1992-12-29", "close": 4.47025692, "volume": 102.0}, {"date": "1992-12-30", "close": 4.47025692, "volume": 58527.0}, {"date": "1992-12-31", "close": 4.47025692, "volume": null}, {"date": "1993-01-01", "close": 4.47025692, "volume": null}, {"date": "1993-01-04", "close": 4.5094697, "volume": 6835.0}, {"date": "1993-01-05", "close": 4.5094697, "volume": null}, {"date": "1993-01-06", "close": 4.54868248, "volume": 9716.0}, {"date": "1993-01-07", "close": 4.5094697, "volume": 26.0}, {"date": "1993-01-08", "close": 4.58789526, "volume": 38278.0}, {"date": "1993-01-11", "close": 4.5094697, "volume": 3162.0}, {"date": "1993-01-12", "close": 4.47025692, "volume": 8594.0}, {"date": "1993-01-13", "close": 4.5094697, "volume": 1275.0}, {"date": "1993-01-14", "close": 4.54868248, "volume": 42588.0}, {"date": "1993-01-15", "close": 4.78395916, "volume": 216180.0}, {"date": "1993-01-18", "close": 4.82317194, "volume": 161656.0}, {"date": "1993-01-19", "close": 4.9015975, "volume": 35983.0}, {"date": "1993-01-20", "close": 4.9015975, "volume": null}, {"date": "1993-01-21", "close": 5.01923584, "volume": 105705.0}, {"date": "1993-01-22", "close": 4.98002306, "volume": 121695.0}, {"date": "1993-01-25", "close": 4.98002306, "volume": 394438.0}, {"date": "1993-01-26", "close": 4.9015975, "volume": 8926.0}, {"date": "1993-01-27", "close": 4.78395916, "volume": 1530.0}, {"date": "1993-01-28", "close": 4.9015975, "volume": 66152.0}, {"date": "1993-01-29", "close": 4.9015975, "volume": 128759.0}, {"date": "1993-02-01", "close": 4.94081028, "volume": 3825.0}, {"date": "1993-02-02", "close": 4.82317194, "volume": 6656.0}, {"date": "1993-02-03", "close": 4.86238472, "volume": 587.0}, {"date": "1993-02-04", "close": 4.82317194, "volume": 7651.0}, {"date": "1993-02-05", "close": 4.9015975, "volume": 50851.0}, {"date": "1993-02-08", "close": 5.01923584, "volume": 28078.0}, {"date": "1993-02-09", "close": 4.98002306, "volume": 6120.0}, {"date": "1993-02-10", "close": 4.9015975, "volume": 5100.0}, {"date": "1993-02-11", "close": 5.13687418, "volume": 102084.0}, {"date": "1993-02-12", "close": 5.01923584, "volume": 9946.0}, {"date": "1993-02-15", "close": 5.21529974, "volume": 17571.0}, {"date": "1993-02-16", "close": 5.0976614, "volume": 3825.0}, {"date": "1993-02-17", "close": 5.05844862, "volume": 33867.0}, {"date": "1993-02-18", "close": 5.0976614, "volume": 52661.0}, {"date": "1993-02-19", "close": 5.0976614, "volume": 2168.0}, {"date": "1993-02-22", "close": 5.0976614, "volume": 14791.0}, {"date": "1993-02-23", "close": 5.05844862, "volume": 41058.0}, {"date": "1993-02-24", "close": 5.05844862, "volume": 28307.0}, {"date": "1993-02-25", "close": 5.05844862, "volume": null}, {"date": "1993-02-26", "close": 4.98002306, "volume": 7268.0}, {"date": "1993-03-01", "close": 4.94081028, "volume": 2346.0}, {"date": "1993-03-02", "close": 4.9015975, "volume": 52049.0}, {"date": "1993-03-03", "close": 4.94081028, "volume": 8492.0}, {"date": "1993-03-04", "close": 4.9015975, "volume": 15301.0}, {"date": "1993-03-05", "close": 4.94081028, "volume": 58986.0}, {"date": "1993-03-08", "close": 5.01923584, "volume": 47127.0}, {"date": "1993-03-09", "close": 5.05844862, "volume": 19636.0}, {"date": "1993-03-10", "close": 5.0976614, "volume": 125393.0}, {"date": "1993-03-11", "close": 5.0976614, "volume": 8390.0}, {"date": "1993-03-12", "close": 5.0976614, "volume": 39604.0}, {"date": "1993-03-15", "close": 4.98002306, "volume": 12241.0}, {"date": "1993-03-16", "close": 5.01923584, "volume": 19075.0}, {"date": "1993-03-17", "close": 5.21529974, "volume": 50825.0}, {"date": "1993-03-18", "close": 5.21529974, "volume": null}, {"date": "1993-03-19", "close": 5.56821476, "volume": 142836.0}, {"date": "1993-03-22", "close": 5.56821476, "volume": 43659.0}, {"date": "1993-03-23", "close": 5.60742754, "volume": 43251.0}, {"date": "1993-03-24", "close": 5.60742754, "volume": 58068.0}, {"date": "1993-03-25", "close": 5.64664032, "volume": 83213.0}, {"date": "1993-03-26", "close": 5.72506588, "volume": 85890.0}, {"date": "1993-03-29", "close": 5.80349144, "volume": 35677.0}, {"date": "1993-03-30", "close": 5.881917, "volume": 45087.0}, {"date": "1993-03-31", "close": 6.23483202, "volume": 76047.0}, {"date": "1993-04-01", "close": 6.0779809, "volume": 103793.0}, {"date": "1993-04-02", "close": 5.96034256, "volume": 20886.0}, {"date": "1993-04-05", "close": 6.2740448, "volume": 326373.0}, {"date": "1993-04-06", "close": 6.31325758, "volume": 116671.0}, {"date": "1993-04-07", "close": 6.54853426, "volume": 282102.0}, {"date": "1993-04-08", "close": 6.62695982, "volume": 34377.0}, {"date": "1993-04-09", "close": 6.62695982, "volume": null}, {"date": "1993-04-12", "close": 6.62695982, "volume": null}, {"date": "1993-04-13", "close": 6.58774704, "volume": 25119.0}, {"date": "1993-04-14", "close": 6.4701087, "volume": 2015.0}, {"date": "1993-04-15", "close": 6.4701087, "volume": 8416.0}, {"date": "1993-04-16", "close": 6.35247036, "volume": 2550.0}, {"date": "1993-04-19", "close": 6.54853426, "volume": 138399.0}, {"date": "1993-04-20", "close": 6.4701087, "volume": 20325.0}, {"date": "1993-04-21", "close": 6.43089592, "volume": 9461.0}, {"date": "1993-04-22", "close": 6.82302372, "volume": 136869.0}, {"date": "1993-04-23", "close": 6.8622365, "volume": 94791.0}, {"date": "1993-04-26", "close": 7.37200264, "volume": 61868.0}, {"date": "1993-04-27", "close": 7.4504282, "volume": 71278.0}, {"date": "1993-04-28", "close": 6.97987484, "volume": 3774.0}, {"date": "1993-04-29", "close": 6.90144928, "volume": 28945.0}, {"date": "1993-04-30", "close": 7.09751318, "volume": 32081.0}, {"date": "1993-05-03", "close": 7.0583004, "volume": 272692.0}, {"date": "1993-05-04", "close": 6.94066206, "volume": 15939.0}, {"date": "1993-05-05", "close": 7.17593874, "volume": 46413.0}, {"date": "1993-05-06", "close": 7.0583004, "volume": 54880.0}, {"date": "1993-05-07", "close": 7.13672596, "volume": 46286.0}, {"date": "1993-05-10", "close": 6.94066206, "volume": 22646.0}, {"date": "1993-05-11", "close": 6.94066206, "volume": null}, {"date": "1993-05-12", "close": 7.21515152, "volume": 65285.0}, {"date": "1993-05-13", "close": 7.6464921, "volume": 102390.0}, {"date": "1993-05-14", "close": 7.842556, "volume": 427335.0}, {"date": "1993-05-17", "close": 7.76413044, "volume": 177570.0}, {"date": "1993-05-18", "close": 8.0386199, "volume": 45393.0}, {"date": "1993-05-19", "close": 8.15625824, "volume": 54600.0}, {"date": "1993-05-20", "close": 8.15625824, "volume": 17877.0}, {"date": "1993-05-21", "close": 8.2346838, "volume": 12292.0}, {"date": "1993-05-24", "close": 8.15625824, "volume": 32336.0}, {"date": "1993-05-25", "close": 8.11704546, "volume": 40140.0}, {"date": "1993-05-26", "close": 8.11704546, "volume": null}, {"date": "1993-05-27", "close": 8.11704546, "volume": 12878.0}, {"date": "1993-05-28", "close": 8.31310936, "volume": 110474.0}, {"date": "1993-05-31", "close": 8.2346838, "volume": 24278.0}, {"date": "1993-06-01", "close": 8.31310936, "volume": 13414.0}, {"date": "1993-06-02", "close": 8.15625824, "volume": 9410.0}, {"date": "1993-06-03", "close": 8.07783268, "volume": 19713.0}, {"date": "1993-06-04", "close": 8.31310936, "volume": 65948.0}, {"date": "1993-06-07", "close": 8.39153492, "volume": 1199.0}, {"date": "1993-06-08", "close": 8.07783268, "volume": 31138.0}, {"date": "1993-06-09", "close": 7.842556, "volume": 32770.0}, {"date": "1993-06-10", "close": 7.60727932, "volume": 36315.0}, {"date": "1993-06-11", "close": 7.60727932, "volume": null}, {"date": "1993-06-14", "close": 7.60727932, "volume": null}, {"date": "1993-06-15", "close": 7.76413044, "volume": 16321.0}, {"date": "1993-06-16", "close": 7.842556, "volume": 18616.0}, {"date": "1993-06-17", "close": 7.842556, "volume": 25502.0}, {"date": "1993-06-18", "close": 7.76413044, "volume": 21524.0}, {"date": "1993-06-21", "close": 7.76413044, "volume": null}, {"date": "1993-06-22", "close": 7.60727932, "volume": 36034.0}, {"date": "1993-06-23", "close": 7.4504282, "volume": 74950.0}, {"date": "1993-06-24", "close": 7.4504282, "volume": null}, {"date": "1993-06-25", "close": 7.6464921, "volume": 15531.0}, {"date": "1993-06-28", "close": 7.6464921, "volume": 11221.0}, {"date": "1993-06-29", "close": 7.6464921, "volume": 7396.0}, {"date": "1993-06-30", "close": 8.0386199, "volume": 29684.0}, {"date": "1993-07-01", "close": 8.0386199, "volume": 56793.0}, {"date": "1993-07-02", "close": 9.0189394, "volume": 244742.0}, {"date": "1993-07-05", "close": 9.72476944, "volume": 85712.0}, {"date": "1993-07-06", "close": 9.72476944, "volume": null}, {"date": "1993-07-07", "close": 9.9992589, "volume": 125928.0}, {"date": "1993-07-08", "close": 9.803195, "volume": 214241.0}, {"date": "1993-07-09", "close": 9.4110672, "volume": 98947.0}, {"date": "1993-07-12", "close": 9.4110672, "volume": 82728.0}, {"date": "1993-07-13", "close": 9.48949276, "volume": 12368.0}, {"date": "1993-07-14", "close": 9.52870554, "volume": 38380.0}, {"date": "1993-07-15", "close": 10.03847168, "volume": 126642.0}, {"date": "1993-07-16", "close": 10.03847168, "volume": 12649.0}, {"date": "1993-07-19", "close": 10.07768446, "volume": 29072.0}, {"date": "1993-07-20", "close": 9.92083334, "volume": 3239.0}, {"date": "1993-07-21", "close": 9.803195, "volume": 46413.0}, {"date": "1993-07-22", "close": 9.4110672, "volume": 161988.0}, {"date": "1993-07-23", "close": 9.4110672, "volume": 11731.0}, {"date": "1993-07-26", "close": 9.2150033, "volume": 9155.0}, {"date": "1993-07-27", "close": 9.4110672, "volume": 19942.0}, {"date": "1993-07-28", "close": 9.4110672, "volume": 7982.0}, {"date": "1993-07-29", "close": 9.9992589, "volume": 349529.0}, {"date": "1993-07-30", "close": 10.50902504, "volume": 59190.0}, {"date": "1993-08-02", "close": 11.13642952, "volume": 42104.0}, {"date": "1993-08-03", "close": 9.88162056, "volume": 12929.0}, {"date": "1993-08-04", "close": 10.1953228, "volume": 132304.0}, {"date": "1993-08-05", "close": 9.72476944, "volume": 131870.0}, {"date": "1993-08-06", "close": 8.6268116, "volume": 15352.0}, {"date": "1993-08-09", "close": 8.86208828, "volume": 95199.0}, {"date": "1993-08-10", "close": 8.94051384, "volume": 80943.0}, {"date": "1993-08-11", "close": 9.803195, "volume": 22952.0}, {"date": "1993-08-12", "close": 9.803195, "volume": 267744.0}, {"date": "1993-08-13", "close": 9.29342886, "volume": 158673.0}, {"date": "1993-08-16", "close": 9.37185442, "volume": 27848.0}, {"date": "1993-08-17", "close": 9.48949276, "volume": 108893.0}, {"date": "1993-08-18", "close": 9.52870554, "volume": 49499.0}, {"date": "1993-08-19", "close": 9.6071311, "volume": 112183.0}, {"date": "1993-08-20", "close": 9.803195, "volume": 30500.0}, {"date": "1993-08-23", "close": 9.803195, "volume": 17265.0}, {"date": "1993-08-24", "close": 9.48949276, "volume": 54931.0}, {"date": "1993-08-25", "close": 9.33264164, "volume": 46821.0}, {"date": "1993-08-26", "close": 9.2150033, "volume": 79158.0}, {"date": "1993-08-27", "close": 9.17579052, "volume": 79668.0}, {"date": "1993-08-30", "close": 9.2150033, "volume": 2933.0}, {"date": "1993-08-31", "close": 9.25421608, "volume": 12139.0}, {"date": "1993-09-01", "close": 9.37185442, "volume": 26624.0}, {"date": "1993-09-02", "close": 9.33264164, "volume": 41160.0}, {"date": "1993-09-03", "close": 8.6268116, "volume": 96499.0}, {"date": "1993-09-06", "close": 8.54838604, "volume": 3009.0}, {"date": "1993-09-07", "close": 8.74444994, "volume": 37590.0}, {"date": "1993-09-08", "close": 8.2346838, "volume": 108944.0}, {"date": "1993-09-09", "close": 7.842556, "volume": 30806.0}, {"date": "1993-09-10", "close": 8.0386199, "volume": 47076.0}, {"date": "1993-09-13", "close": 7.80334322, "volume": 5126.0}, {"date": "1993-09-14", "close": 7.01908762, "volume": 91297.0}, {"date": "1993-09-15", "close": 7.0583004, "volume": 65999.0}, {"date": "1993-09-16", "close": 7.6464921, "volume": 22748.0}, {"date": "1993-09-17", "close": 7.842556, "volume": 17851.0}, {"date": "1993-09-20", "close": 7.99940712, "volume": 24609.0}, {"date": "1993-09-21", "close": 7.99940712, "volume": 21422.0}, {"date": "1993-09-22", "close": 7.842556, "volume": 8288.0}, {"date": "1993-09-23", "close": 7.6464921, "volume": 16857.0}, {"date": "1993-09-24", "close": 8.0386199, "volume": 3468.0}, {"date": "1993-09-27", "close": 8.0386199, "volume": 55186.0}, {"date": "1993-09-28", "close": 8.0386199, "volume": null}, {"date": "1993-09-29", "close": 11.13642952, "volume": 431135.0}, {"date": "1993-09-30", "close": 11.763834, "volume": 196492.0}, {"date": "1993-10-01", "close": 11.763834, "volume": 115473.0}, {"date": "1993-10-04", "close": 11.763834, "volume": 84768.0}, {"date": "1993-10-05", "close": 11.64619566, "volume": 22722.0}, {"date": "1993-10-06", "close": 11.33249342, "volume": 16143.0}, {"date": "1993-10-07", "close": 11.5677701, "volume": 180808.0}, {"date": "1993-10-08", "close": 12.3520257, "volume": 43965.0}, {"date": "1993-10-11", "close": 12.97943018, "volume": 35295.0}, {"date": "1993-10-12", "close": 13.3323452, "volume": 26496.0}, {"date": "1993-10-13", "close": 13.56762188, "volume": 71660.0}, {"date": "1993-10-14", "close": 13.64604744, "volume": 93541.0}, {"date": "1993-10-15", "close": 13.44998354, "volume": 51106.0}, {"date": "1993-10-18", "close": 12.9402174, "volume": 5763.0}, {"date": "1993-10-19", "close": 13.5284091, "volume": 72145.0}, {"date": "1993-10-20", "close": 13.3323452, "volume": 195957.0}, {"date": "1993-10-21", "close": 13.41077076, "volume": 43073.0}, {"date": "1993-10-22", "close": 13.3323452, "volume": 103359.0}, {"date": "1993-10-25", "close": 12.7441535, "volume": 35830.0}, {"date": "1993-10-26", "close": 12.5480896, "volume": 85329.0}, {"date": "1993-10-27", "close": 12.5480896, "volume": 66713.0}, {"date": "1993-10-28", "close": 12.5480896, "volume": 5993.0}, {"date": "1993-10-29", "close": 12.82257906, "volume": 10201.0}, {"date": "1993-11-01", "close": 12.9402174, "volume": 16653.0}, {"date": "1993-11-02", "close": 12.5480896, "volume": 4131.0}, {"date": "1993-11-03", "close": 12.62651516, "volume": 6758.0}, {"date": "1993-11-04", "close": 12.7441535, "volume": 25706.0}, {"date": "1993-11-05", "close": 12.9402174, "volume": 29200.0}, {"date": "1993-11-08", "close": 12.9402174, "volume": 14052.0}, {"date": "1993-11-09", "close": 13.1362813, "volume": 4973.0}, {"date": "1993-11-10", "close": 13.17549408, "volume": 7013.0}, {"date": "1993-11-11", "close": 12.9402174, "volume": 587462.0}, {"date": "1993-11-12", "close": 12.5480896, "volume": 25221.0}, {"date": "1993-11-15", "close": 12.7441535, "volume": 14205.0}, {"date": "1993-11-16", "close": 12.7441535, "volume": 9563.0}, {"date": "1993-11-17", "close": 12.7441535, "volume": 63908.0}, {"date": "1993-11-18", "close": 12.7441535, "volume": 23844.0}, {"date": "1993-11-19", "close": 12.86179184, "volume": 16678.0}, {"date": "1993-11-22", "close": 12.78336628, "volume": 3749.0}, {"date": "1993-11-23", "close": 12.7441535, "volume": 10507.0}, {"date": "1993-11-24", "close": 13.1362813, "volume": 13873.0}, {"date": "1993-11-25", "close": 13.25391964, "volume": 41874.0}, {"date": "1993-11-26", "close": 13.1362813, "volume": 24380.0}, {"date": "1993-11-29", "close": 13.17549408, "volume": 20146.0}, {"date": "1993-11-30", "close": 13.1362813, "volume": 21269.0}, {"date": "1993-12-01", "close": 12.7441535, "volume": 6197.0}, {"date": "1993-12-02", "close": 12.7441535, "volume": 21447.0}, {"date": "1993-12-03", "close": 13.9205369, "volume": 16321.0}, {"date": "1993-12-06", "close": 14.9008564, "volume": 18412.0}, {"date": "1993-12-07", "close": 16.0772398, "volume": 31699.0}, {"date": "1993-12-08", "close": 16.8614954, "volume": 53936.0}, {"date": "1993-12-09", "close": 18.8221344, "volume": 18948.0}, {"date": "1993-12-10", "close": 18.8221344, "volume": 26216.0}, {"date": "1993-12-13", "close": 18.2339427, "volume": 49550.0}, {"date": "1993-12-14", "close": 18.2339427, "volume": 29965.0}, {"date": "1993-12-15", "close": 18.4300066, "volume": 41874.0}, {"date": "1993-12-16", "close": 18.50843216, "volume": 116518.0}, {"date": "1993-12-17", "close": 18.66528328, "volume": 9920.0}, {"date": "1993-12-20", "close": 18.8221344, "volume": 42206.0}, {"date": "1993-12-21", "close": 19.05741108, "volume": 61230.0}, {"date": "1993-12-22", "close": 19.52796444, "volume": 6375.0}, {"date": "1993-12-23", "close": 20.7827734, "volume": 26573.0}, {"date": "1993-12-24", "close": 21.567029, "volume": 24966.0}, {"date": "1993-12-27", "close": 21.567029, "volume": null}, {"date": "1993-12-28", "close": 21.567029, "volume": null}, {"date": "1993-12-29", "close": 21.3709651, "volume": 24507.0}, {"date": "1993-12-30", "close": 21.3709651, "volume": 4004.0}, {"date": "1993-12-31", "close": 22.5473485, "volume": 43379.0}, {"date": "1994-01-03", "close": 22.5473485, "volume": null}, {"date": "1994-01-04", "close": 21.7630929, "volume": 9283.0}, {"date": "1994-01-05", "close": 21.567029, "volume": 16653.0}, {"date": "1994-01-06", "close": 22.1552207, "volume": 35397.0}, {"date": "1994-01-07", "close": 22.5473485, "volume": 62913.0}, {"date": "1994-01-10", "close": 22.3512846, "volume": 7931.0}, {"date": "1994-01-11", "close": 23.527668, "volume": 47204.0}, {"date": "1994-01-12", "close": 23.9197958, "volume": 23691.0}, {"date": "1994-01-13", "close": 22.7434124, "volume": 25145.0}, {"date": "1994-01-14", "close": 24.7040514, "volume": 91628.0}, {"date": "1994-01-17", "close": 27.8410738, "volume": 59929.0}, {"date": "1994-01-18", "close": 28.07635048, "volume": 317524.0}, {"date": "1994-01-19", "close": 29.0174572, "volume": 107975.0}, {"date": "1994-01-20", "close": 29.2135211, "volume": 109097.0}, {"date": "1994-01-21", "close": 29.0174572, "volume": 89180.0}, {"date": "1994-01-24", "close": 28.0371377, "volume": 255172.0}, {"date": "1994-01-25", "close": 27.2528821, "volume": 80305.0}, {"date": "1994-01-26", "close": 27.2528821, "volume": null}, {"date": "1994-01-27", "close": 27.0568182, "volume": 22212.0}, {"date": "1994-01-28", "close": 26.8607543, "volume": 15658.0}, {"date": "1994-01-31", "close": 27.0568182, "volume": 30322.0}, {"date": "1994-02-01", "close": 27.448946, "volume": 52100.0}, {"date": "1994-02-02", "close": 27.52737156, "volume": 21243.0}, {"date": "1994-02-03", "close": 27.52737156, "volume": 19917.0}, {"date": "1994-02-04", "close": 29.0174572, "volume": 22850.0}, {"date": "1994-02-07", "close": 27.52737156, "volume": 36366.0}, {"date": "1994-02-08", "close": 27.2528821, "volume": 5330.0}, {"date": "1994-02-09", "close": 26.6646904, "volume": 20172.0}, {"date": "1994-02-10", "close": 26.2725626, "volume": 86834.0}, {"date": "1994-02-11", "close": 25.6843709, "volume": 76123.0}, {"date": "1994-02-14", "close": 25.6843709, "volume": 35601.0}, {"date": "1994-02-15", "close": 25.01775364, "volume": 21626.0}, {"date": "1994-02-16", "close": 25.0961792, "volume": 46362.0}, {"date": "1994-02-17", "close": 25.8804348, "volume": 38253.0}, {"date": "1994-02-18", "close": 27.2528821, "volume": 17545.0}, {"date": "1994-02-21", "close": 26.2725626, "volume": 61358.0}, {"date": "1994-02-22", "close": 26.19413704, "volume": 52712.0}, {"date": "1994-02-23", "close": 26.15492426, "volume": 21447.0}, {"date": "1994-02-24", "close": 25.60594534, "volume": 65285.0}, {"date": "1994-02-25", "close": 25.2922431, "volume": 94689.0}, {"date": "1994-02-28", "close": 25.488307, "volume": 13567.0}, {"date": "1994-03-01", "close": 25.488307, "volume": null}, {"date": "1994-03-02", "close": 24.7040514, "volume": 22569.0}, {"date": "1994-03-03", "close": 24.3119236, "volume": 7396.0}, {"date": "1994-03-04", "close": 24.1158597, "volume": 32642.0}, {"date": "1994-03-07", "close": 24.7040514, "volume": 15939.0}, {"date": "1994-03-08", "close": 24.9001153, "volume": 37921.0}, {"date": "1994-03-09", "close": 25.488307, "volume": 20453.0}, {"date": "1994-03-10", "close": 26.6646904, "volume": 448017.0}, {"date": "1994-03-11", "close": 28.2332016, "volume": 229441.0}, {"date": "1994-03-14", "close": 29.409585, "volume": 178437.0}, {"date": "1994-03-15", "close": 30.31147894, "volume": 926407.0}, {"date": "1994-03-16", "close": 30.5859684, "volume": 135619.0}, {"date": "1994-03-17", "close": 29.409585, "volume": 99432.0}, {"date": "1994-03-18", "close": 29.8017128, "volume": 164870.0}, {"date": "1994-03-21", "close": 29.52722334, "volume": 212023.0}, {"date": "1994-03-22", "close": 28.70375496, "volume": 121670.0}, {"date": "1994-03-23", "close": 29.72328724, "volume": 133069.0}, {"date": "1994-03-24", "close": 29.0174572, "volume": 76531.0}, {"date": "1994-03-25", "close": 28.2332016, "volume": 212456.0}, {"date": "1994-03-28", "close": 26.2725626, "volume": 24992.0}, {"date": "1994-03-29", "close": 24.9001153, "volume": 39987.0}, {"date": "1994-03-30", "close": 24.5079875, "volume": 82550.0}, {"date": "1994-03-31", "close": 24.9001153, "volume": 13924.0}, {"date": "1994-04-01", "close": 24.9001153, "volume": null}, {"date": "1994-04-04", "close": 24.9001153, "volume": null}, {"date": "1994-04-05", "close": 24.7040514, "volume": 60439.0}, {"date": "1994-04-06", "close": 25.488307, "volume": 12802.0}, {"date": "1994-04-07", "close": 25.488307, "volume": 14383.0}, {"date": "1994-04-08", "close": 25.488307, "volume": 25221.0}, {"date": "1994-04-11", "close": 25.0961792, "volume": 157194.0}, {"date": "1994-04-12", "close": 24.7040514, "volume": 9818.0}, {"date": "1994-04-13", "close": 24.9001153, "volume": 113891.0}, {"date": "1994-04-14", "close": 24.3119236, "volume": 30169.0}, {"date": "1994-04-15", "close": 23.7237319, "volume": 12266.0}, {"date": "1994-04-18", "close": 23.527668, "volume": 17775.0}, {"date": "1994-04-19", "close": 23.1355402, "volume": 17953.0}, {"date": "1994-04-20", "close": 22.3512846, "volume": 66126.0}, {"date": "1994-04-21", "close": 21.48860344, "volume": 58705.0}, {"date": "1994-04-22", "close": 22.1552207, "volume": 53936.0}, {"date": "1994-04-25", "close": 22.1552207, "volume": null}, {"date": "1994-04-26", "close": 22.1552207, "volume": 11782.0}, {"date": "1994-04-27", "close": 22.1552207, "volume": 38023.0}, {"date": "1994-04-28", "close": 22.1552207, "volume": 88517.0}, {"date": "1994-04-29", "close": 21.9591568, "volume": 2397.0}, {"date": "1994-05-02", "close": 18.8221344, "volume": 168593.0}, {"date": "1994-05-03", "close": 18.2339427, "volume": 99814.0}, {"date": "1994-05-04", "close": 18.2339427, "volume": 81351.0}, {"date": "1994-05-05", "close": 18.4300066, "volume": 26649.0}, {"date": "1994-05-06", "close": 18.2339427, "volume": 10915.0}, {"date": "1994-05-09", "close": 18.4300066, "volume": 4208.0}, {"date": "1994-05-10", "close": 18.0378788, "volume": 14179.0}, {"date": "1994-05-11", "close": 18.4300066, "volume": 3315.0}, {"date": "1994-05-12", "close": 18.2339427, "volume": 5967.0}, {"date": "1994-05-13", "close": 18.4300066, "volume": 4998.0}, {"date": "1994-05-16", "close": 18.4300066, "volume": 14154.0}, {"date": "1994-05-17", "close": 18.8221344, "volume": 15760.0}, {"date": "1994-05-18", "close": 19.2142622, "volume": 13644.0}, {"date": "1994-05-19", "close": 19.60639, "volume": 16143.0}, {"date": "1994-05-20", "close": 19.60639, "volume": 3851.0}, {"date": "1994-05-23", "close": 20.7827734, "volume": 5865.0}, {"date": "1994-05-24", "close": 21.9591568, "volume": 18285.0}, {"date": "1994-05-25", "close": 21.1749012, "volume": 263129.0}, {"date": "1994-05-26", "close": 20.7827734, "volume": 106190.0}, {"date": "1994-05-27", "close": 19.76324112, "volume": 19764.0}, {"date": "1994-05-30", "close": 19.76324112, "volume": 8237.0}, {"date": "1994-05-31", "close": 19.68481556, "volume": 17902.0}, {"date": "1994-06-01", "close": 19.60639, "volume": 64902.0}, {"date": "1994-06-02", "close": 19.60639, "volume": null}, {"date": "1994-06-03", "close": 19.8024539, "volume": 128.0}, {"date": "1994-06-06", "close": 19.60639, "volume": 663.0}, {"date": "1994-06-07", "close": 19.2142622, "volume": 13133.0}, {"date": "1994-06-08", "close": 19.52796444, "volume": 6375.0}, {"date": "1994-06-09", "close": 19.68481556, "volume": 61383.0}, {"date": "1994-06-10", "close": 19.8024539, "volume": 107159.0}, {"date": "1994-06-13", "close": 19.8024539, "volume": null}, {"date": "1994-06-14", "close": 20.1945817, "volume": 5559.0}, {"date": "1994-06-15", "close": 21.01805008, "volume": 18999.0}, {"date": "1994-06-16", "close": 22.11600792, "volume": 103002.0}, {"date": "1994-06-17", "close": 21.3709651, "volume": 51080.0}, {"date": "1994-06-20", "close": 20.82198618, "volume": 52049.0}, {"date": "1994-06-21", "close": 19.60639, "volume": 638.0}, {"date": "1994-06-22", "close": 19.68481556, "volume": 34963.0}, {"date": "1994-06-23", "close": 19.8024539, "volume": 6171.0}, {"date": "1994-06-24", "close": 20.1945817, "volume": 63500.0}, {"date": "1994-06-27", "close": 19.9985178, "volume": 765.0}, {"date": "1994-06-28", "close": 18.8221344, "volume": 8186.0}, {"date": "1994-06-29", "close": 18.8221344, "volume": 17290.0}, {"date": "1994-06-30", "close": 19.4103261, "volume": 12190.0}, {"date": "1994-07-01", "close": 18.8221344, "volume": 17622.0}, {"date": "1994-07-04", "close": 19.0181983, "volume": 58629.0}, {"date": "1994-07-05", "close": 18.15551714, "volume": 1377.0}, {"date": "1994-07-06", "close": 18.0378788, "volume": 4284.0}, {"date": "1994-07-07", "close": 17.645751, "volume": 1632.0}, {"date": "1994-07-08", "close": 18.4300066, "volume": 61689.0}, {"date": "1994-07-11", "close": 17.8418149, "volume": 14077.0}, {"date": "1994-07-12", "close": 18.2339427, "volume": 83799.0}, {"date": "1994-07-13", "close": 18.6260705, "volume": 3570.0}, {"date": "1994-07-14", "close": 18.6260705, "volume": 15990.0}, {"date": "1994-07-15", "close": 19.2142622, "volume": 2805.0}, {"date": "1994-07-18", "close": 19.29268776, "volume": 14281.0}, {"date": "1994-07-19", "close": 19.60639, "volume": 4004.0}, {"date": "1994-07-20", "close": 19.9985178, "volume": 53197.0}, {"date": "1994-07-21", "close": 19.60639, "volume": 18514.0}, {"date": "1994-07-22", "close": 19.8024539, "volume": 89894.0}, {"date": "1994-07-25", "close": 19.68481556, "volume": 2091.0}, {"date": "1994-07-26", "close": 19.4103261, "volume": 9691.0}, {"date": "1994-07-27", "close": 19.60639, "volume": 22952.0}, {"date": "1994-07-28", "close": 19.60639, "volume": 86094.0}, {"date": "1994-07-29", "close": 19.60639, "volume": 22340.0}, {"date": "1994-08-01", "close": 19.56717722, "volume": 6120.0}, {"date": "1994-08-02", "close": 19.56717722, "volume": 3009.0}, {"date": "1994-08-03", "close": 19.4103261, "volume": 51.0}, {"date": "1994-08-04", "close": 18.74370884, "volume": 4718.0}, {"date": "1994-08-05", "close": 18.8221344, "volume": 2550.0}, {"date": "1994-08-08", "close": 18.6260705, "volume": 3698.0}, {"date": "1994-08-09", "close": 18.6260705, "volume": 54523.0}, {"date": "1994-08-10", "close": 18.8221344, "volume": 13133.0}, {"date": "1994-08-11", "close": 18.6260705, "volume": 383.0}, {"date": "1994-08-12", "close": 18.6260705, "volume": 255.0}, {"date": "1994-08-15", "close": 18.6260705, "volume": 306.0}, {"date": "1994-08-16", "close": 18.0378788, "volume": 2550.0}, {"date": "1994-08-17", "close": 17.4496871, "volume": 4845.0}, {"date": "1994-08-18", "close": 17.645751, "volume": 40471.0}, {"date": "1994-08-19", "close": 18.0378788, "volume": 41109.0}, {"date": "1994-08-22", "close": 18.0378788, "volume": 12853.0}, {"date": "1994-08-23", "close": 17.645751, "volume": 536.0}, {"date": "1994-08-24", "close": 17.8418149, "volume": 58986.0}, {"date": "1994-08-25", "close": 18.2339427, "volume": 2550.0}, {"date": "1994-08-26", "close": 18.2339427, "volume": 4896.0}, {"date": "1994-08-29", "close": 18.6260705, "volume": 9334.0}, {"date": "1994-08-30", "close": 18.8221344, "volume": 30016.0}, {"date": "1994-08-31", "close": 19.2142622, "volume": 16678.0}, {"date": "1994-09-01", "close": 18.8221344, "volume": 2831.0}, {"date": "1994-09-02", "close": 18.0378788, "volume": 26139.0}, {"date": "1994-09-05", "close": 18.0378788, "volume": 765.0}, {"date": "1994-09-06", "close": 18.0378788, "volume": null}, {"date": "1994-09-07", "close": 18.2339427, "volume": 1734.0}, {"date": "1994-09-08", "close": 18.8221344, "volume": 14944.0}, {"date": "1994-09-09", "close": 19.2142622, "volume": 13975.0}, {"date": "1994-09-12", "close": 18.70449606, "volume": 6681.0}, {"date": "1994-09-13", "close": 18.4300066, "volume": 51.0}, {"date": "1994-09-14", "close": 18.0378788, "volume": 19126.0}, {"date": "1994-09-15", "close": 17.8418149, "volume": 32387.0}, {"date": "1994-09-16", "close": 17.92024046, "volume": 1938.0}, {"date": "1994-09-19", "close": 18.0378788, "volume": 1836.0}, {"date": "1994-09-20", "close": 18.2339427, "volume": 26547.0}, {"date": "1994-09-21", "close": 18.8221344, "volume": 8237.0}, {"date": "1994-09-22", "close": 18.8221344, "volume": 76761.0}, {"date": "1994-09-23", "close": 19.60639, "volume": 106572.0}, {"date": "1994-09-26", "close": 19.9985178, "volume": 23844.0}, {"date": "1994-09-27", "close": 19.0181983, "volume": 30908.0}, {"date": "1994-09-28", "close": 19.0181983, "volume": 19203.0}, {"date": "1994-09-29", "close": 19.0181983, "volume": 194503.0}, {"date": "1994-09-30", "close": 19.4103261, "volume": 18157.0}, {"date": "1994-10-03", "close": 19.0181983, "volume": 2550.0}, {"date": "1994-10-04", "close": 18.74370884, "volume": 180808.0}, {"date": "1994-10-05", "close": 17.8418149, "volume": 33662.0}, {"date": "1994-10-06", "close": 17.56732544, "volume": 1046.0}, {"date": "1994-10-07", "close": 17.2536232, "volume": 2066.0}, {"date": "1994-10-10", "close": 16.8614954, "volume": 17902.0}, {"date": "1994-10-11", "close": 16.8614954, "volume": 32005.0}, {"date": "1994-10-12", "close": 16.6654315, "volume": 18795.0}, {"date": "1994-10-13", "close": 16.8614954, "volume": 11935.0}, {"date": "1994-10-14", "close": 17.0575593, "volume": 72247.0}, {"date": "1994-10-17", "close": 17.645751, "volume": 17265.0}, {"date": "1994-10-18", "close": 17.645751, "volume": 26598.0}, {"date": "1994-10-19", "close": 16.93992096, "volume": 3315.0}, {"date": "1994-10-20", "close": 16.93992096, "volume": 19254.0}, {"date": "1994-10-21", "close": 17.645751, "volume": 22697.0}, {"date": "1994-10-24", "close": 17.645751, "volume": 2499.0}, {"date": "1994-10-25", "close": 17.48889988, "volume": 485.0}, {"date": "1994-10-26", "close": 17.29283598, "volume": 71788.0}, {"date": "1994-10-27", "close": 17.4496871, "volume": 57481.0}, {"date": "1994-10-28", "close": 17.2536232, "volume": 30016.0}, {"date": "1994-10-31", "close": 16.8614954, "volume": 5534.0}, {"date": "1994-11-01", "close": 16.8614954, "volume": 68371.0}, {"date": "1994-11-02", "close": 16.6654315, "volume": 1224.0}, {"date": "1994-11-03", "close": 16.4693676, "volume": 7549.0}, {"date": "1994-11-04", "close": 16.4693676, "volume": 13975.0}, {"date": "1994-11-07", "close": 16.2733037, "volume": 43889.0}, {"date": "1994-11-08", "close": 16.4693676, "volume": 1862.0}, {"date": "1994-11-09", "close": 16.4693676, "volume": 122409.0}, {"date": "1994-11-10", "close": 16.2733037, "volume": 4080.0}, {"date": "1994-11-11", "close": 15.8811759, "volume": 1530.0}, {"date": "1994-11-14", "close": 15.4890481, "volume": 7268.0}, {"date": "1994-11-15", "close": 15.41062254, "volume": 9742.0}, {"date": "1994-11-16", "close": 15.8811759, "volume": 8186.0}, {"date": "1994-11-17", "close": 15.8811759, "volume": 58017.0}, {"date": "1994-11-18", "close": 15.685112, "volume": 28843.0}, {"date": "1994-11-21", "close": 15.4890481, "volume": 4208.0}, {"date": "1994-11-22", "close": 15.2929842, "volume": 20376.0}, {"date": "1994-11-23", "close": 13.88132412, "volume": 46005.0}, {"date": "1994-11-24", "close": 14.5087286, "volume": 7421.0}, {"date": "1994-11-25", "close": 14.1166008, "volume": 21269.0}, {"date": "1994-11-28", "close": 14.3126647, "volume": 13465.0}, {"date": "1994-11-29", "close": 14.5087286, "volume": 9946.0}, {"date": "1994-11-30", "close": 14.46951582, "volume": 5126.0}, {"date": "1994-12-01", "close": 14.1166008, "volume": 35448.0}, {"date": "1994-12-02", "close": 14.27345192, "volume": 2244.0}, {"date": "1994-12-05", "close": 13.724473, "volume": 9895.0}, {"date": "1994-12-06", "close": 13.44998354, "volume": 43098.0}, {"date": "1994-12-07", "close": 12.5480896, "volume": 6375.0}, {"date": "1994-12-08", "close": 12.46966404, "volume": 33203.0}, {"date": "1994-12-09", "close": 12.3520257, "volume": 21549.0}, {"date": "1994-12-12", "close": 12.3520257, "volume": 32209.0}, {"date": "1994-12-13", "close": 12.5480896, "volume": 38227.0}, {"date": "1994-12-14", "close": 12.5480896, "volume": 32974.0}, {"date": "1994-12-15", "close": 12.5480896, "volume": 19330.0}, {"date": "1994-12-16", "close": 11.763834, "volume": 32770.0}, {"date": "1994-12-19", "close": 11.763834, "volume": 7625.0}, {"date": "1994-12-20", "close": 11.763834, "volume": 10430.0}, {"date": "1994-12-21", "close": 11.763834, "volume": 18438.0}, {"date": "1994-12-22", "close": 11.763834, "volume": 49958.0}, {"date": "1994-12-23", "close": 11.5677701, "volume": 4208.0}, {"date": "1994-12-26", "close": 11.5677701, "volume": null}, {"date": "1994-12-27", "close": 11.5677701, "volume": null}, {"date": "1994-12-28", "close": 11.5677701, "volume": 46490.0}, {"date": "1994-12-29", "close": 11.60698288, "volume": 33662.0}, {"date": "1994-12-30", "close": 11.5677701, "volume": 32234.0}, {"date": "1995-01-02", "close": 11.5677701, "volume": null}, {"date": "1995-01-03", "close": 11.45013176, "volume": 55339.0}, {"date": "1995-01-04", "close": 11.1756423, "volume": 105603.0}, {"date": "1995-01-05", "close": 10.7835145, "volume": 621609.0}, {"date": "1995-01-06", "close": 10.5874506, "volume": 21702.0}, {"date": "1995-01-09", "close": 9.9992589, "volume": 10405.0}, {"date": "1995-01-10", "close": 10.5874506, "volume": 50290.0}, {"date": "1995-01-11", "close": 10.5874506, "volume": 25119.0}, {"date": "1995-01-12", "close": 11.21485508, "volume": 478186.0}, {"date": "1995-01-13", "close": 11.80304678, "volume": 511950.0}, {"date": "1995-01-16", "close": 11.68540844, "volume": 47076.0}, {"date": "1995-01-17", "close": 11.3717062, "volume": 425397.0}, {"date": "1995-01-18", "close": 11.48934454, "volume": 50443.0}, {"date": "1995-01-19", "close": 11.48934454, "volume": 43710.0}, {"date": "1995-01-20", "close": 11.3717062, "volume": 11297.0}, {"date": "1995-01-23", "close": 10.94036562, "volume": 16729.0}, {"date": "1995-01-24", "close": 10.74430172, "volume": 412442.0}, {"date": "1995-01-25", "close": 10.66587616, "volume": 89461.0}, {"date": "1995-01-26", "close": 10.66587616, "volume": null}, {"date": "1995-01-27", "close": 10.50902504, "volume": 24074.0}, {"date": "1995-01-30", "close": 10.3913867, "volume": 64418.0}, {"date": "1995-01-31", "close": 10.5874506, "volume": 19917.0}, {"date": "1995-02-01", "close": 10.27374836, "volume": 27389.0}, {"date": "1995-02-02", "close": 10.5874506, "volume": 17061.0}, {"date": "1995-02-03", "close": 10.50902504, "volume": 5967.0}, {"date": "1995-02-06", "close": 10.27374836, "volume": 5126.0}, {"date": "1995-02-07", "close": 9.803195, "volume": 32693.0}, {"date": "1995-02-08", "close": 9.09736496, "volume": 149416.0}, {"date": "1995-02-09", "close": 9.17579052, "volume": 718694.0}, {"date": "1995-02-10", "close": 9.4110672, "volume": 218577.0}, {"date": "1995-02-13", "close": 9.4110672, "volume": 44195.0}, {"date": "1995-02-14", "close": 9.2150033, "volume": 156990.0}, {"date": "1995-02-15", "close": 9.4110672, "volume": 26445.0}, {"date": "1995-02-16", "close": 9.2150033, "volume": 116722.0}, {"date": "1995-02-17", "close": 9.2150033, "volume": 11909.0}, {"date": "1995-02-20", "close": 9.48949276, "volume": 35550.0}, {"date": "1995-02-21", "close": 9.48949276, "volume": 29174.0}, {"date": "1995-02-22", "close": 9.803195, "volume": 46337.0}, {"date": "1995-02-23", "close": 10.07768446, "volume": 368273.0}, {"date": "1995-02-24", "close": 9.9992589, "volume": 164615.0}, {"date": "1995-02-27", "close": 9.96004612, "volume": 22875.0}, {"date": "1995-02-28", "close": 9.9992589, "volume": 37768.0}, {"date": "1995-03-01", "close": 9.6071311, "volume": 15250.0}, {"date": "1995-03-02", "close": 9.2150033, "volume": 47332.0}, {"date": "1995-03-03", "close": 9.4110672, "volume": 216894.0}, {"date": "1995-03-06", "close": 9.2150033, "volume": 5228.0}, {"date": "1995-03-07", "close": 9.25421608, "volume": 176524.0}, {"date": "1995-03-08", "close": 9.6071311, "volume": 363810.0}, {"date": "1995-03-09", "close": 9.4110672, "volume": 270448.0}, {"date": "1995-03-10", "close": 9.4110672, "volume": 102620.0}, {"date": "1995-03-13", "close": 9.4110672, "volume": 54217.0}, {"date": "1995-03-14", "close": 9.4110672, "volume": 93184.0}, {"date": "1995-03-15", "close": 9.33264164, "volume": 29098.0}, {"date": "1995-03-16", "close": 9.2150033, "volume": 44475.0}, {"date": "1995-03-17", "close": 9.2150033, "volume": 673989.0}, {"date": "1995-03-20", "close": 9.17579052, "volume": 185552.0}, {"date": "1995-03-21", "close": 9.25421608, "volume": 23870.0}, {"date": "1995-03-22", "close": 9.0189394, "volume": 18820.0}, {"date": "1995-03-23", "close": 8.74444994, "volume": 47000.0}, {"date": "1995-03-24", "close": 9.0189394, "volume": 33127.0}, {"date": "1995-03-27", "close": 8.4307477, "volume": 10838.0}, {"date": "1995-03-28", "close": 8.2346838, "volume": 17622.0}, {"date": "1995-03-29", "close": 8.15625824, "volume": 20223.0}, {"date": "1995-03-30", "close": 8.35232214, "volume": 114580.0}, {"date": "1995-03-31", "close": 9.0189394, "volume": 159820.0}, {"date": "1995-04-03", "close": 9.4110672, "volume": 191060.0}, {"date": "1995-04-04", "close": 9.4110672, "volume": 114172.0}, {"date": "1995-04-05", "close": 10.1953228, "volume": 178003.0}, {"date": "1995-04-06", "close": 10.3913867, "volume": 178768.0}, {"date": "1995-04-07", "close": 10.1953228, "volume": 37513.0}, {"date": "1995-04-10", "close": 10.31296114, "volume": 41492.0}, {"date": "1995-04-11", "close": 10.07768446, "volume": 245991.0}, {"date": "1995-04-12", "close": 10.23453558, "volume": 16474.0}, {"date": "1995-04-13", "close": 10.5874506, "volume": 99585.0}, {"date": "1995-04-14", "close": 10.5874506, "volume": null}, {"date": "1995-04-17", "close": 10.5874506, "volume": null}, {"date": "1995-04-18", "close": 11.13642952, "volume": 43812.0}, {"date": "1995-04-19", "close": 11.45013176, "volume": 104813.0}, {"date": "1995-04-20", "close": 11.5677701, "volume": 194350.0}, {"date": "1995-04-21", "close": 11.3717062, "volume": 60414.0}, {"date": "1995-04-24", "close": 11.1756423, "volume": 22365.0}, {"date": "1995-04-25", "close": 11.1756423, "volume": null}, {"date": "1995-04-26", "close": 11.1756423, "volume": 175555.0}, {"date": "1995-04-27", "close": 10.82272728, "volume": 101982.0}, {"date": "1995-04-28", "close": 11.09721674, "volume": 20759.0}, {"date": "1995-05-01", "close": 10.9795784, "volume": 36876.0}, {"date": "1995-05-02", "close": 10.7835145, "volume": 54880.0}, {"date": "1995-05-03", "close": 10.5874506, "volume": 196059.0}, {"date": "1995-05-04", "close": 11.01879118, "volume": 111418.0}, {"date": "1995-05-05", "close": 11.68540844, "volume": 132941.0}, {"date": "1995-05-08", "close": 11.3717062, "volume": 44577.0}, {"date": "1995-05-09", "close": 11.68540844, "volume": 37386.0}, {"date": "1995-05-10", "close": 11.1756423, "volume": 211283.0}, {"date": "1995-05-11", "close": 10.90115284, "volume": 60235.0}, {"date": "1995-05-12", "close": 10.9795784, "volume": 53018.0}, {"date": "1995-05-15", "close": 10.9795784, "volume": 12317.0}, {"date": "1995-05-16", "close": 11.05800396, "volume": 5049.0}, {"date": "1995-05-17", "close": 10.9795784, "volume": 4157.0}, {"date": "1995-05-18", "close": 10.46981226, "volume": 24813.0}, {"date": "1995-05-19", "close": 10.1953228, "volume": 58629.0}, {"date": "1995-05-22", "close": 10.1953228, "volume": 59062.0}, {"date": "1995-05-23", "close": 9.92083334, "volume": 185322.0}, {"date": "1995-05-24", "close": 10.1953228, "volume": 109250.0}, {"date": "1995-05-25", "close": 10.3913867, "volume": 154975.0}, {"date": "1995-05-26", "close": 10.43059948, "volume": 10456.0}, {"date": "1995-05-29", "close": 10.3913867, "volume": 44271.0}, {"date": "1995-05-30", "close": 10.7835145, "volume": 36646.0}, {"date": "1995-05-31", "close": 10.70508894, "volume": 138883.0}, {"date": "1995-06-01", "close": 10.7835145, "volume": 105909.0}, {"date": "1995-06-02", "close": 10.74430172, "volume": 98335.0}, {"date": "1995-06-05", "close": 10.50902504, "volume": 60031.0}, {"date": "1995-06-06", "close": 10.31296114, "volume": 54906.0}, {"date": "1995-06-07", "close": 10.31296114, "volume": 41772.0}, {"date": "1995-06-08", "close": 10.31296114, "volume": 58501.0}, {"date": "1995-06-09", "close": 10.03847168, "volume": 44271.0}, {"date": "1995-06-12", "close": 10.03847168, "volume": null}, {"date": "1995-06-13", "close": 9.96004612, "volume": 34428.0}, {"date": "1995-06-14", "close": 9.9992589, "volume": 39273.0}, {"date": "1995-06-15", "close": 9.9992589, "volume": 53452.0}, {"date": "1995-06-16", "close": 10.70508894, "volume": 61817.0}, {"date": "1995-06-19", "close": 10.7835145, "volume": 16066.0}, {"date": "1995-06-20", "close": 11.21485508, "volume": 179023.0}, {"date": "1995-06-21", "close": 10.9795784, "volume": 203786.0}, {"date": "1995-06-22", "close": 10.7835145, "volume": 38686.0}, {"date": "1995-06-23", "close": 10.66587616, "volume": 23105.0}, {"date": "1995-06-26", "close": 10.43059948, "volume": 29914.0}, {"date": "1995-06-27", "close": 10.43059948, "volume": 82040.0}, {"date": "1995-06-28", "close": 10.7835145, "volume": 203633.0}, {"date": "1995-06-29", "close": 10.9795784, "volume": 510012.0}, {"date": "1995-06-30", "close": 10.94036562, "volume": 220897.0}, {"date": "1995-07-03", "close": 10.62666338, "volume": 60210.0}, {"date": "1995-07-04", "close": 10.62666338, "volume": 32693.0}, {"date": "1995-07-05", "close": 11.1756423, "volume": 35907.0}, {"date": "1995-07-06", "close": 10.90115284, "volume": 29735.0}, {"date": "1995-07-07", "close": 10.9795784, "volume": 17443.0}, {"date": "1995-07-10", "close": 11.33249342, "volume": 83927.0}, {"date": "1995-07-11", "close": 11.68540844, "volume": 47051.0}, {"date": "1995-07-12", "close": 11.5677701, "volume": 25068.0}, {"date": "1995-07-13", "close": 11.763834, "volume": 72578.0}, {"date": "1995-07-14", "close": 11.68540844, "volume": 79209.0}, {"date": "1995-07-17", "close": 11.5677701, "volume": 9002.0}, {"date": "1995-07-18", "close": 11.84225956, "volume": 39298.0}, {"date": "1995-07-19", "close": 11.5677701, "volume": 110474.0}, {"date": "1995-07-20", "close": 11.1756423, "volume": 17010.0}, {"date": "1995-07-21", "close": 11.13642952, "volume": 28129.0}, {"date": "1995-07-24", "close": 11.21485508, "volume": 60159.0}, {"date": "1995-07-25", "close": 11.21485508, "volume": 118864.0}, {"date": "1995-07-26", "close": 11.3717062, "volume": 28001.0}, {"date": "1995-07-27", "close": 11.05800396, "volume": 8875.0}, {"date": "1995-07-28", "close": 10.9795784, "volume": 25323.0}, {"date": "1995-07-31", "close": 10.5874506, "volume": 17443.0}, {"date": "1995-08-01", "close": 10.5874506, "volume": 33178.0}, {"date": "1995-08-02", "close": 10.5874506, "volume": 91654.0}, {"date": "1995-08-03", "close": 10.66587616, "volume": 23130.0}, {"date": "1995-08-04", "close": 10.70508894, "volume": 43430.0}, {"date": "1995-08-07", "close": 10.66587616, "volume": 14128.0}, {"date": "1995-08-08", "close": 10.50902504, "volume": 16168.0}, {"date": "1995-08-09", "close": 10.5874506, "volume": 18514.0}, {"date": "1995-08-10", "close": 10.46981226, "volume": 45801.0}, {"date": "1995-08-11", "close": 10.54823782, "volume": 54804.0}, {"date": "1995-08-14", "close": 10.3913867, "volume": 56461.0}, {"date": "1995-08-15", "close": 10.5874506, "volume": 64086.0}, {"date": "1995-08-16", "close": 11.1756423, "volume": 158061.0}, {"date": "1995-08-17", "close": 11.29328064, "volume": 167394.0}, {"date": "1995-08-18", "close": 11.763834, "volume": 236199.0}, {"date": "1995-08-21", "close": 11.763834, "volume": 283505.0}, {"date": "1995-08-22", "close": 12.1559618, "volume": 286973.0}, {"date": "1995-08-23", "close": 11.763834, "volume": 86655.0}, {"date": "1995-08-24", "close": 11.68540844, "volume": 49984.0}, {"date": "1995-08-25", "close": 11.72462122, "volume": 102696.0}, {"date": "1995-08-28", "close": 11.5677701, "volume": 49193.0}, {"date": "1995-08-29", "close": 11.5677701, "volume": 60643.0}, {"date": "1995-08-30", "close": 11.68540844, "volume": 175989.0}, {"date": "1995-08-31", "close": 11.5677701, "volume": 136308.0}, {"date": "1995-09-01", "close": 11.763834, "volume": 92368.0}, {"date": "1995-09-04", "close": 11.1756423, "volume": 45368.0}, {"date": "1995-09-05", "close": 11.09721674, "volume": 78826.0}, {"date": "1995-09-06", "close": 10.5874506, "volume": 143219.0}, {"date": "1995-09-07", "close": 10.7835145, "volume": 47357.0}, {"date": "1995-09-08", "close": 10.86194006, "volume": 72247.0}, {"date": "1995-09-11", "close": 10.9795784, "volume": 16092.0}, {"date": "1995-09-12", "close": 10.7835145, "volume": 11017.0}, {"date": "1995-09-13", "close": 10.82272728, "volume": 1054095.0}, {"date": "1995-09-14", "close": 10.7835145, "volume": 33050.0}, {"date": "1995-09-15", "close": 10.9795784, "volume": 132176.0}, {"date": "1995-09-18", "close": 11.09721674, "volume": 171118.0}, {"date": "1995-09-19", "close": 10.9795784, "volume": 19968.0}, {"date": "1995-09-20", "close": 10.90115284, "volume": 49525.0}, {"date": "1995-09-21", "close": 10.3913867, "volume": 205596.0}, {"date": "1995-09-22", "close": 10.31296114, "volume": 18922.0}, {"date": "1995-09-25", "close": 10.23453558, "volume": 20861.0}, {"date": "1995-09-26", "close": 9.96004612, "volume": 24048.0}, {"date": "1995-09-27", "close": 9.803195, "volume": 187464.0}, {"date": "1995-09-28", "close": 9.92083334, "volume": 177621.0}, {"date": "1995-09-29", "close": 9.803195, "volume": 148166.0}, {"date": "1995-10-02", "close": 9.9992589, "volume": 357.0}, {"date": "1995-10-03", "close": 10.3913867, "volume": 79566.0}, {"date": "1995-10-04", "close": 10.1953228, "volume": 147860.0}, {"date": "1995-10-05", "close": 10.11689724, "volume": 81300.0}, {"date": "1995-10-06", "close": 10.11689724, "volume": 24915.0}, {"date": "1995-10-09", "close": 10.07768446, "volume": 12674.0}, {"date": "1995-10-10", "close": 9.92083334, "volume": 15097.0}, {"date": "1995-10-11", "close": 9.88162056, "volume": 111086.0}, {"date": "1995-10-12", "close": 9.92083334, "volume": 17392.0}, {"date": "1995-10-13", "close": 10.3913867, "volume": 180987.0}, {"date": "1995-10-16", "close": 10.7835145, "volume": 276849.0}, {"date": "1995-10-17", "close": 10.7835145, "volume": 65234.0}, {"date": "1995-10-18", "close": 10.94036562, "volume": 123047.0}, {"date": "1995-10-19", "close": 10.86194006, "volume": 286361.0}, {"date": "1995-10-20", "close": 10.7835145, "volume": 33127.0}, {"date": "1995-10-23", "close": 10.43059948, "volume": 40905.0}, {"date": "1995-10-24", "close": 10.1953228, "volume": 44781.0}, {"date": "1995-10-25", "close": 10.03847168, "volume": 248286.0}, {"date": "1995-10-26", "close": 10.1953228, "volume": 13057.0}, {"date": "1995-10-27", "close": 9.92083334, "volume": 96193.0}, {"date": "1995-10-30", "close": 9.92083334, "volume": 5559.0}, {"date": "1995-10-31", "close": 9.92083334, "volume": 31903.0}, {"date": "1995-11-01", "close": 9.803195, "volume": 75384.0}, {"date": "1995-11-02", "close": 9.84240778, "volume": 95352.0}, {"date": "1995-11-03", "close": 10.31296114, "volume": 5483.0}, {"date": "1995-11-06", "close": 10.27374836, "volume": 11603.0}, {"date": "1995-11-07", "close": 10.03847168, "volume": 6554.0}, {"date": "1995-11-08", "close": 10.43059948, "volume": 24329.0}, {"date": "1995-11-09", "close": 10.50902504, "volume": 111086.0}, {"date": "1995-11-10", "close": 10.43059948, "volume": 9359.0}, {"date": "1995-11-13", "close": 10.66587616, "volume": 99763.0}, {"date": "1995-11-14", "close": 10.1953228, "volume": 6554.0}, {"date": "1995-11-15", "close": 10.3913867, "volume": 4259.0}, {"date": "1995-11-16", "close": 10.1953228, "volume": 3060.0}, {"date": "1995-11-17", "close": 10.1953228, "volume": 41364.0}, {"date": "1995-11-20", "close": 10.27374836, "volume": 8620.0}, {"date": "1995-11-21", "close": 10.3913867, "volume": 12011.0}, {"date": "1995-11-22", "close": 10.27374836, "volume": 57277.0}, {"date": "1995-11-23", "close": 10.15611002, "volume": 165023.0}, {"date": "1995-11-24", "close": 9.9992589, "volume": 44807.0}, {"date": "1995-11-27", "close": 10.11689724, "volume": 15148.0}, {"date": "1995-11-28", "close": 10.23453558, "volume": 159234.0}, {"date": "1995-11-29", "close": 10.43059948, "volume": 227655.0}, {"date": "1995-11-30", "close": 10.66587616, "volume": 180349.0}, {"date": "1995-12-01", "close": 10.70508894, "volume": 77296.0}, {"date": "1995-12-04", "close": 10.9795784, "volume": 55365.0}, {"date": "1995-12-05", "close": 11.13642952, "volume": 218602.0}, {"date": "1995-12-06", "close": 11.05800396, "volume": 251219.0}, {"date": "1995-12-07", "close": 11.21485508, "volume": 287508.0}, {"date": "1995-12-08", "close": 11.1756423, "volume": 393469.0}, {"date": "1995-12-11", "close": 11.13642952, "volume": 277690.0}, {"date": "1995-12-12", "close": 11.05800396, "volume": 281362.0}, {"date": "1995-12-13", "close": 10.90115284, "volume": 67733.0}, {"date": "1995-12-14", "close": 11.01879118, "volume": 478849.0}, {"date": "1995-12-15", "close": 11.09721674, "volume": 229594.0}, {"date": "1995-12-18", "close": 11.33249342, "volume": 277308.0}, {"date": "1995-12-19", "close": 11.29328064, "volume": 76761.0}, {"date": "1995-12-20", "close": 11.5677701, "volume": 414355.0}, {"date": "1995-12-21", "close": 11.3717062, "volume": 473264.0}, {"date": "1995-12-22", "close": 11.41091898, "volume": 95250.0}, {"date": "1995-12-25", "close": 11.41091898, "volume": null}, {"date": "1995-12-26", "close": 11.41091898, "volume": null}, {"date": "1995-12-27", "close": 11.33249342, "volume": 12802.0}, {"date": "1995-12-28", "close": 11.29328064, "volume": 59215.0}, {"date": "1995-12-29", "close": 11.1756423, "volume": 15225.0}, {"date": "1996-01-01", "close": 11.1756423, "volume": null}, {"date": "1996-01-02", "close": 11.1756423, "volume": 20146.0}, {"date": "1996-01-03", "close": 11.52855732, "volume": 612249.0}, {"date": "1996-01-04", "close": 11.99911068, "volume": 188739.0}, {"date": "1996-01-05", "close": 12.39123848, "volume": 323925.0}, {"date": "1996-01-08", "close": 12.86179184, "volume": 290390.0}, {"date": "1996-01-09", "close": 12.9402174, "volume": 252214.0}, {"date": "1996-01-10", "close": 12.82257906, "volume": 355649.0}, {"date": "1996-01-11", "close": 13.724473, "volume": 579377.0}, {"date": "1996-01-12", "close": 13.3323452, "volume": 230767.0}, {"date": "1996-01-15", "close": 13.05785574, "volume": 91475.0}, {"date": "1996-01-16", "close": 12.66572794, "volume": 83621.0}, {"date": "1996-01-17", "close": 13.25391964, "volume": 125061.0}, {"date": "1996-01-18", "close": 13.724473, "volume": 220132.0}, {"date": "1996-01-19", "close": 13.3323452, "volume": 229747.0}, {"date": "1996-01-22", "close": 13.724473, "volume": 208172.0}, {"date": "1996-01-23", "close": 13.3323452, "volume": 785764.0}, {"date": "1996-01-24", "close": 13.1362813, "volume": 362229.0}, {"date": "1996-01-25", "close": 13.1362813, "volume": 348101.0}, {"date": "1996-01-26", "close": 13.1362813, "volume": null}, {"date": "1996-01-29", "close": 12.9402174, "volume": 359041.0}, {"date": "1996-01-30", "close": 13.3323452, "volume": 1461437.0}, {"date": "1996-01-31", "close": 13.29313242, "volume": 562266.0}, {"date": "1996-02-01", "close": 13.29313242, "volume": 182517.0}, {"date": "1996-02-02", "close": 14.27345192, "volume": 766893.0}, {"date": "1996-02-05", "close": 14.1166008, "volume": 151481.0}, {"date": "1996-02-06", "close": 14.07738802, "volume": 32795.0}, {"date": "1996-02-07", "close": 14.1166008, "volume": 370772.0}, {"date": "1996-02-08", "close": 13.724473, "volume": 180145.0}, {"date": "1996-02-09", "close": 13.56762188, "volume": 13286.0}, {"date": "1996-02-12", "close": 13.5284091, "volume": 39171.0}, {"date": "1996-02-13", "close": 13.25391964, "volume": 222121.0}, {"date": "1996-02-14", "close": 13.1362813, "volume": 91628.0}, {"date": "1996-02-15", "close": 13.5284091, "volume": 96270.0}, {"date": "1996-02-16", "close": 13.41077076, "volume": 22340.0}, {"date": "1996-02-19", "close": 13.5284091, "volume": 130162.0}, {"date": "1996-02-20", "close": 13.68526022, "volume": 244334.0}, {"date": "1996-02-21", "close": 13.3323452, "volume": 78138.0}, {"date": "1996-02-22", "close": 13.95974968, "volume": 575807.0}, {"date": "1996-02-23", "close": 13.9205369, "volume": 464440.0}, {"date": "1996-02-26", "close": 13.724473, "volume": 1125934.0}, {"date": "1996-02-27", "close": 13.48919632, "volume": 210977.0}, {"date": "1996-02-28", "close": 13.48919632, "volume": 28792.0}, {"date": "1996-02-29", "close": 13.48919632, "volume": 198175.0}, {"date": "1996-03-01", "close": 13.88132412, "volume": 265628.0}, {"date": "1996-03-04", "close": 13.64604744, "volume": 30781.0}, {"date": "1996-03-05", "close": 12.90100462, "volume": 72986.0}, {"date": "1996-03-06", "close": 12.70494072, "volume": 158367.0}, {"date": "1996-03-07", "close": 12.50887682, "volume": 118431.0}, {"date": "1996-03-08", "close": 12.5480896, "volume": 41288.0}, {"date": "1996-03-11", "close": 12.1559618, "volume": 15378.0}, {"date": "1996-03-12", "close": 12.50887682, "volume": 168823.0}, {"date": "1996-03-13", "close": 12.43045126, "volume": 147375.0}, {"date": "1996-03-14", "close": 12.27360014, "volume": 98335.0}, {"date": "1996-03-15", "close": 11.9598979, "volume": 30806.0}, {"date": "1996-03-18", "close": 12.07753624, "volume": 104405.0}, {"date": "1996-03-19", "close": 12.07753624, "volume": 25782.0}, {"date": "1996-03-20", "close": 11.92068512, "volume": 109990.0}, {"date": "1996-03-21", "close": 11.99911068, "volume": 162345.0}, {"date": "1996-03-22", "close": 11.99911068, "volume": 70513.0}, {"date": "1996-03-25", "close": 12.5480896, "volume": 220285.0}, {"date": "1996-03-26", "close": 12.9402174, "volume": 141127.0}, {"date": "1996-03-27", "close": 13.724473, "volume": 184838.0}, {"date": "1996-03-28", "close": 13.44998354, "volume": 29990.0}, {"date": "1996-03-29", "close": 13.1362813, "volume": 59419.0}, {"date": "1996-04-01", "close": 12.5480896, "volume": 16423.0}, {"date": "1996-04-02", "close": 12.3520257, "volume": 60643.0}, {"date": "1996-04-03", "close": 12.1559618, "volume": 93541.0}, {"date": "1996-04-04", "close": 12.23438736, "volume": 23564.0}, {"date": "1996-04-05", "close": 12.23438736, "volume": null}, {"date": "1996-04-08", "close": 12.23438736, "volume": null}, {"date": "1996-04-09", "close": 12.11674902, "volume": 262618.0}, {"date": "1996-04-10", "close": 12.03832346, "volume": 535769.0}, {"date": "1996-04-11", "close": 12.1559618, "volume": 118737.0}, {"date": "1996-04-12", "close": 12.43045126, "volume": 465205.0}, {"date": "1996-04-15", "close": 12.7441535, "volume": 350345.0}, {"date": "1996-04-16", "close": 12.5480896, "volume": 141076.0}, {"date": "1996-04-17", "close": 12.5480896, "volume": 213221.0}, {"date": "1996-04-18", "close": 12.5480896, "volume": 247266.0}, {"date": "1996-04-19", "close": 12.5480896, "volume": 60031.0}, {"date": "1996-04-22", "close": 12.43045126, "volume": 84692.0}, {"date": "1996-04-23", "close": 12.3520257, "volume": 77424.0}, {"date": "1996-04-24", "close": 12.46966404, "volume": 101625.0}, {"date": "1996-04-25", "close": 12.46966404, "volume": null}, {"date": "1996-04-26", "close": 12.70494072, "volume": 89282.0}, {"date": "1996-04-29", "close": 12.50887682, "volume": 85151.0}, {"date": "1996-04-30", "close": 12.43045126, "volume": 57099.0}, {"date": "1996-05-01", "close": 12.23438736, "volume": 44424.0}, {"date": "1996-05-02", "close": 12.3520257, "volume": 78571.0}, {"date": "1996-05-03", "close": 11.99911068, "volume": 179814.0}, {"date": "1996-05-06", "close": 11.72462122, "volume": 189760.0}, {"date": "1996-05-07", "close": 11.60698288, "volume": 213017.0}, {"date": "1996-05-08", "close": 11.52855732, "volume": 150334.0}, {"date": "1996-05-09", "close": 11.5677701, "volume": 346316.0}, {"date": "1996-05-10", "close": 11.64619566, "volume": 181854.0}, {"date": "1996-05-13", "close": 11.9598979, "volume": 130927.0}, {"date": "1996-05-14", "close": 11.9598979, "volume": 101906.0}, {"date": "1996-05-15", "close": 11.92068512, "volume": 22850.0}, {"date": "1996-05-16", "close": 11.80304678, "volume": 59011.0}, {"date": "1996-05-17", "close": 11.68540844, "volume": 438964.0}, {"date": "1996-05-20", "close": 11.68540844, "volume": 59878.0}, {"date": "1996-05-21", "close": 11.84225956, "volume": 318519.0}, {"date": "1996-05-22", "close": 11.92068512, "volume": 191902.0}, {"date": "1996-05-23", "close": 11.80304678, "volume": 219750.0}, {"date": "1996-05-24", "close": 11.9598979, "volume": 247802.0}, {"date": "1996-05-27", "close": 11.9598979, "volume": 39400.0}, {"date": "1996-05-28", "close": 12.1559618, "volume": 64545.0}, {"date": "1996-05-29", "close": 12.5480896, "volume": 243059.0}, {"date": "1996-05-30", "close": 12.9402174, "volume": 66177.0}, {"date": "1996-05-31", "close": 12.9402174, "volume": 637828.0}, {"date": "1996-06-03", "close": 12.90100462, "volume": 313265.0}, {"date": "1996-06-04", "close": 12.70494072, "volume": 27338.0}, {"date": "1996-06-05", "close": 12.31281292, "volume": 71329.0}, {"date": "1996-06-06", "close": 11.60698288, "volume": 168542.0}, {"date": "1996-06-07", "close": 11.21485508, "volume": 254152.0}, {"date": "1996-06-10", "close": 11.21485508, "volume": null}, {"date": "1996-06-11", "close": 11.3717062, "volume": 251474.0}, {"date": "1996-06-12", "close": 11.45013176, "volume": 301177.0}, {"date": "1996-06-13", "close": 11.29328064, "volume": 22493.0}, {"date": "1996-06-14", "close": 11.763834, "volume": 169792.0}, {"date": "1996-06-17", "close": 11.41091898, "volume": 43940.0}, {"date": "1996-06-18", "close": 11.84225956, "volume": 53988.0}, {"date": "1996-06-19", "close": 11.99911068, "volume": 58756.0}, {"date": "1996-06-20", "close": 11.84225956, "volume": 82805.0}, {"date": "1996-06-21", "close": 11.80304678, "volume": 79923.0}, {"date": "1996-06-24", "close": 11.5677701, "volume": 57303.0}, {"date": "1996-06-25", "close": 11.33249342, "volume": 199144.0}, {"date": "1996-06-26", "close": 11.3717062, "volume": 35014.0}, {"date": "1996-06-27", "close": 11.3717062, "volume": 70691.0}, {"date": "1996-06-28", "close": 11.5677701, "volume": 148089.0}, {"date": "1996-07-01", "close": 11.3717062, "volume": 197359.0}, {"date": "1996-07-02", "close": 11.60698288, "volume": 128198.0}, {"date": "1996-07-03", "close": 11.60698288, "volume": 44424.0}, {"date": "1996-07-04", "close": 11.3717062, "volume": 69620.0}, {"date": "1996-07-05", "close": 11.41091898, "volume": 106904.0}, {"date": "1996-07-08", "close": 11.25406786, "volume": 113993.0}, {"date": "1996-07-09", "close": 11.25406786, "volume": 32005.0}, {"date": "1996-07-10", "close": 11.25406786, "volume": 278659.0}, {"date": "1996-07-11", "close": 11.25406786, "volume": 33535.0}, {"date": "1996-07-12", "close": 10.86194006, "volume": 15148.0}, {"date": "1996-07-15", "close": 10.74430172, "volume": 7013.0}, {"date": "1996-07-16", "close": 9.9992589, "volume": 85559.0}, {"date": "1996-07-17", "close": 9.803195, "volume": 74389.0}, {"date": "1996-07-18", "close": 9.88162056, "volume": 54498.0}, {"date": "1996-07-19", "close": 10.5874506, "volume": 109709.0}, {"date": "1996-07-22", "close": 10.7835145, "volume": 86604.0}, {"date": "1996-07-23", "close": 10.54823782, "volume": 190729.0}, {"date": "1996-07-24", "close": 10.5874506, "volume": 195115.0}, {"date": "1996-07-25", "close": 10.3913867, "volume": 78775.0}, {"date": "1996-07-26", "close": 10.7835145, "volume": 41568.0}, {"date": "1996-07-29", "close": 11.5677701, "volume": 136155.0}, {"date": "1996-07-30", "close": 11.45013176, "volume": 280623.0}, {"date": "1996-07-31", "close": 11.72462122, "volume": 188127.0}, {"date": "1996-08-01", "close": 11.45013176, "volume": 82652.0}, {"date": "1996-08-02", "close": 11.5677701, "volume": 32005.0}, {"date": "1996-08-05", "close": 11.763834, "volume": 74925.0}, {"date": "1996-08-06", "close": 11.763834, "volume": 99534.0}, {"date": "1996-08-07", "close": 11.68540844, "volume": 150793.0}, {"date": "1996-08-08", "close": 11.52855732, "volume": 54141.0}, {"date": "1996-08-09", "close": 11.3717062, "volume": 20580.0}, {"date": "1996-08-12", "close": 10.82272728, "volume": 17418.0}, {"date": "1996-08-13", "close": 10.7835145, "volume": 93617.0}, {"date": "1996-08-14", "close": 10.70508894, "volume": 42435.0}, {"date": "1996-08-15", "close": 10.3913867, "volume": 82703.0}, {"date": "1996-08-16", "close": 10.46981226, "volume": 128581.0}, {"date": "1996-08-19", "close": 10.86194006, "volume": 176626.0}, {"date": "1996-08-20", "close": 10.9795784, "volume": 284754.0}, {"date": "1996-08-21", "close": 11.21485508, "volume": 50596.0}, {"date": "1996-08-22", "close": 11.33249342, "volume": 154516.0}, {"date": "1996-08-23", "close": 11.25406786, "volume": 49448.0}, {"date": "1996-08-26", "close": 11.09721674, "volume": 88415.0}, {"date": "1996-08-27", "close": 10.94036562, "volume": 165915.0}, {"date": "1996-08-28", "close": 10.9795784, "volume": 460105.0}, {"date": "1996-08-29", "close": 10.74430172, "volume": 32770.0}, {"date": "1996-08-30", "close": 10.5874506, "volume": 121797.0}, {"date": "1996-09-02", "close": 10.35217392, "volume": 59572.0}, {"date": "1996-09-03", "close": 10.35217392, "volume": 119935.0}, {"date": "1996-09-04", "close": 10.9795784, "volume": 22646.0}, {"date": "1996-09-05", "close": 10.9795784, "volume": 77781.0}, {"date": "1996-09-06", "close": 10.9795784, "volume": 83264.0}, {"date": "1996-09-09", "close": 10.90115284, "volume": 82269.0}, {"date": "1996-09-10", "close": 10.66587616, "volume": 165609.0}, {"date": "1996-09-11", "close": 10.5874506, "volume": 18208.0}, {"date": "1996-09-12", "close": 10.5874506, "volume": 760415.0}, {"date": "1996-09-13", "close": 10.7835145, "volume": 576521.0}, {"date": "1996-09-16", "close": 10.7835145, "volume": 86834.0}, {"date": "1996-09-17", "close": 10.70508894, "volume": 289956.0}, {"date": "1996-09-18", "close": 10.1953228, "volume": 364728.0}, {"date": "1996-09-19", "close": 10.50902504, "volume": 201516.0}, {"date": "1996-09-20", "close": 10.27374836, "volume": 163824.0}, {"date": "1996-09-23", "close": 10.11689724, "volume": 73675.0}, {"date": "1996-09-24", "close": 10.11689724, "volume": 75358.0}, {"date": "1996-09-25", "close": 10.03847168, "volume": 46464.0}, {"date": "1996-09-26", "close": 10.3913867, "volume": 120598.0}, {"date": "1996-09-27", "close": 10.50902504, "volume": 212788.0}, {"date": "1996-09-30", "close": 10.3913867, "volume": 67657.0}, {"date": "1996-10-01", "close": 9.92083334, "volume": 125036.0}, {"date": "1996-10-02", "close": 10.1953228, "volume": 38533.0}, {"date": "1996-10-03", "close": 9.9992589, "volume": 491396.0}, {"date": "1996-10-04", "close": 9.96004612, "volume": 132865.0}, {"date": "1996-10-07", "close": 9.92083334, "volume": 34555.0}, {"date": "1996-10-08", "close": 9.803195, "volume": 259635.0}, {"date": "1996-10-09", "close": 9.72476944, "volume": 40318.0}, {"date": "1996-10-10", "close": 9.64634388, "volume": 60439.0}, {"date": "1996-10-11", "close": 9.803195, "volume": 169333.0}, {"date": "1996-10-14", "close": 9.803195, "volume": 43532.0}, {"date": "1996-10-15", "close": 9.803195, "volume": 108664.0}, {"date": "1996-10-16", "close": 9.96004612, "volume": 192871.0}, {"date": "1996-10-17", "close": 9.9992589, "volume": 188025.0}, {"date": "1996-10-18", "close": 10.11689724, "volume": 176295.0}, {"date": "1996-10-21", "close": 10.03847168, "volume": 242803.0}, {"date": "1996-10-22", "close": 10.07768446, "volume": 42992.0}, {"date": "1996-10-23", "close": 10.23453558, "volume": 291251.0}, {"date": "1996-10-24", "close": 10.46981226, "volume": 61638.0}, {"date": "1996-10-25", "close": 10.35217392, "volume": 77690.0}, {"date": "1996-10-28", "close": 10.1953228, "volume": 34424.0}, {"date": "1996-10-29", "close": 9.92083334, "volume": 13148.0}, {"date": "1996-10-30", "close": 10.03847168, "volume": 119314.0}, {"date": "1996-10-31", "close": 10.03847168, "volume": 433776.0}, {"date": "1996-11-01", "close": 9.92083334, "volume": 17596.0}, {"date": "1996-11-04", "close": 9.76398222, "volume": 643795.0}, {"date": "1996-11-05", "close": 9.92083334, "volume": 5725.0}, {"date": "1996-11-06", "close": 9.803195, "volume": 223714.0}, {"date": "1996-11-07", "close": 9.68555666, "volume": 103357.0}, {"date": "1996-11-08", "close": 9.68555666, "volume": 45418.0}, {"date": "1996-11-11", "close": 9.4110672, "volume": 89096.0}, {"date": "1996-11-12", "close": 9.37185442, "volume": 67634.0}, {"date": "1996-11-13", "close": 9.48949276, "volume": 84837.0}, {"date": "1996-11-14", "close": 9.56791832, "volume": 227843.0}, {"date": "1996-11-15", "close": 10.35217392, "volume": 441293.0}, {"date": "1996-11-18", "close": 10.35217392, "volume": 633910.0}, {"date": "1996-11-19", "close": 10.46981226, "volume": 324988.0}, {"date": "1996-11-20", "close": 10.50902504, "volume": 797835.0}, {"date": "1996-11-21", "close": 10.82272728, "volume": 400428.0}, {"date": "1996-11-22", "close": 10.50902504, "volume": 72525.0}, {"date": "1996-11-25", "close": 10.31296114, "volume": 101418.0}, {"date": "1996-11-26", "close": 9.96004612, "volume": 75542.0}, {"date": "1996-11-27", "close": 10.11689724, "volume": 211612.0}, {"date": "1996-11-28", "close": 10.74430172, "volume": 519332.0}, {"date": "1996-11-29", "close": 10.86194006, "volume": 296238.0}, {"date": "1996-12-02", "close": 10.7835145, "volume": 185241.0}, {"date": "1996-12-03", "close": 10.23453558, "volume": 175274.0}, {"date": "1996-12-04", "close": 10.23453558, "volume": 99519.0}, {"date": "1996-12-05", "close": 10.70508894, "volume": 96642.0}, {"date": "1996-12-06", "close": 10.23453558, "volume": 130281.0}, {"date": "1996-12-09", "close": 10.50902504, "volume": 141970.0}, {"date": "1996-12-10", "close": 10.5874506, "volume": 64027.0}, {"date": "1996-12-11", "close": 10.7835145, "volume": 124009.0}, {"date": "1996-12-12", "close": 10.5874506, "volume": 50003.0}, {"date": "1996-12-13", "close": 10.31296114, "volume": 75614.0}, {"date": "1996-12-16", "close": 10.11689724, "volume": 68052.0}, {"date": "1996-12-17", "close": 10.03847168, "volume": 58144.0}, {"date": "1996-12-18", "close": 10.23453558, "volume": 32829.0}, {"date": "1996-12-19", "close": 10.11689724, "volume": 111647.0}, {"date": "1996-12-20", "close": 10.62666338, "volume": 250777.0}, {"date": "1996-12-23", "close": 10.3913867, "volume": 32938.0}, {"date": "1996-12-24", "close": 10.23453558, "volume": 15811.0}, {"date": "1996-12-25", "close": 10.23453558, "volume": null}, {"date": "1996-12-26", "close": 10.23453558, "volume": null}, {"date": "1996-12-27", "close": 10.27374836, "volume": 18075.0}, {"date": "1996-12-30", "close": 10.27374836, "volume": 246804.0}, {"date": "1996-12-31", "close": 10.27374836, "volume": 342888.0}, {"date": "1997-01-01", "close": 10.27374836, "volume": null}, {"date": "1997-01-02", "close": 10.1953228, "volume": 26818.0}, {"date": "1997-01-03", "close": 10.1953228, "volume": 18093.0}, {"date": "1997-01-06", "close": 9.9992589, "volume": 17893.0}, {"date": "1997-01-07", "close": 9.803195, "volume": 78374.0}, {"date": "1997-01-08", "close": 9.9992589, "volume": 95348.0}, {"date": "1997-01-09", "close": 10.11689724, "volume": 85270.0}, {"date": "1997-01-10", "close": 10.27374836, "volume": 584609.0}, {"date": "1997-01-13", "close": 10.5874506, "volume": 313617.0}, {"date": "1997-01-14", "close": 10.35217392, "volume": 106470.0}, {"date": "1997-01-15", "close": 10.1953228, "volume": 357428.0}, {"date": "1997-01-16", "close": 10.1953228, "volume": 61291.0}, {"date": "1997-01-17", "close": 10.31296114, "volume": 311332.0}, {"date": "1997-01-20", "close": 10.3913867, "volume": 140250.0}, {"date": "1997-01-21", "close": 9.9992589, "volume": 115988.0}, {"date": "1997-01-22", "close": 9.803195, "volume": 277735.0}, {"date": "1997-01-23", "close": 9.84240778, "volume": 102680.0}, {"date": "1997-01-24", "close": 9.92083334, "volume": 83344.0}, {"date": "1997-01-27", "close": 9.92083334, "volume": null}, {"date": "1997-01-28", "close": 10.07768446, "volume": 225071.0}, {"date": "1997-01-29", "close": 10.31296114, "volume": 168700.0}, {"date": "1997-01-30", "close": 10.5874506, "volume": 83184.0}, {"date": "1997-01-31", "close": 10.11689724, "volume": 196842.0}, {"date": "1997-02-03", "close": 10.07768446, "volume": 150191.0}, {"date": "1997-02-04", "close": 10.11689724, "volume": 131361.0}, {"date": "1997-02-05", "close": 10.1953228, "volume": 136007.0}, {"date": "1997-02-06", "close": 10.43059948, "volume": 181541.0}, {"date": "1997-02-07", "close": 10.86194006, "volume": 276205.0}, {"date": "1997-02-10", "close": 11.1756423, "volume": 454763.0}, {"date": "1997-02-11", "close": 11.21485508, "volume": 301483.0}, {"date": "1997-02-12", "close": 11.09721674, "volume": 370559.0}, {"date": "1997-02-13", "close": 11.25406786, "volume": 1056342.0}, {"date": "1997-02-14", "close": 11.9598979, "volume": 331476.0}, {"date": "1997-02-17", "close": 11.68540844, "volume": 345428.0}, {"date": "1997-02-18", "close": 11.64619566, "volume": 211572.0}, {"date": "1997-02-19", "close": 11.72462122, "volume": 323203.0}, {"date": "1997-02-20", "close": 11.532478598, "volume": 342424.0}, {"date": "1997-02-21", "close": 11.763834, "volume": 807432.0}, {"date": "1997-02-24", "close": 11.80304678, "volume": 483744.0}, {"date": "1997-02-25", "close": 11.80304678, "volume": 127258.0}, {"date": "1997-02-26", "close": 11.763834, "volume": 272289.0}, {"date": "1997-02-27", "close": 11.5677701, "volume": 110192.0}, {"date": "1997-02-28", "close": 11.763834, "volume": 917446.0}, {"date": "1997-03-03", "close": 11.60698288, "volume": 177337.0}, {"date": "1997-03-04", "close": 11.64619566, "volume": 225171.0}, {"date": "1997-03-05", "close": 11.52855732, "volume": 54745.0}, {"date": "1997-03-06", "close": 11.29328064, "volume": 47319.0}, {"date": "1997-03-07", "close": 11.33249342, "volume": 50796.0}, {"date": "1997-03-10", "close": 11.48934454, "volume": 93823.0}, {"date": "1997-03-11", "close": 11.48934454, "volume": 350027.0}, {"date": "1997-03-12", "close": 11.25406786, "volume": 94793.0}, {"date": "1997-03-13", "close": 10.7835145, "volume": 517900.0}, {"date": "1997-03-14", "close": 10.74430172, "volume": 391482.0}, {"date": "1997-03-17", "close": 10.7835145, "volume": 39809.0}, {"date": "1997-03-18", "close": 10.54823782, "volume": 67290.0}, {"date": "1997-03-19", "close": 10.709010218, "volume": 106795.0}, {"date": "1997-03-20", "close": 10.9795784, "volume": 135894.0}, {"date": "1997-03-21", "close": 11.05800396, "volume": 63544.0}, {"date": "1997-03-24", "close": 10.9795784, "volume": 77852.0}, {"date": "1997-03-25", "close": 10.7835145, "volume": 41039.0}, {"date": "1997-03-26", "close": 10.43059948, "volume": 80781.0}, {"date": "1997-03-27", "close": 10.7835145, "volume": 134411.0}, {"date": "1997-03-28", "close": 10.7835145, "volume": null}, {"date": "1997-03-31", "close": 10.7835145, "volume": null}, {"date": "1997-04-01", "close": 10.43059948, "volume": 72955.0}, {"date": "1997-04-02", "close": 10.3913867, "volume": 60262.0}, {"date": "1997-04-03", "close": 10.43059948, "volume": 63971.0}, {"date": "1997-04-04", "close": 10.1953228, "volume": 274028.0}, {"date": "1997-04-07", "close": 10.31296114, "volume": 187435.0}, {"date": "1997-04-08", "close": 10.3913867, "volume": 124576.0}, {"date": "1997-04-09", "close": 10.305118584, "volume": 104790.0}, {"date": "1997-04-10", "close": 10.1953228, "volume": 107407.0}, {"date": "1997-04-11", "close": 9.932597174, "volume": 125309.0}, {"date": "1997-04-14", "close": 9.68555666, "volume": 134272.0}, {"date": "1997-04-15", "close": 9.6071311, "volume": 53060.0}, {"date": "1997-04-16", "close": 9.246373524, "volume": 216299.0}, {"date": "1997-04-17", "close": 9.33264164, "volume": 70772.0}, {"date": "1997-04-18", "close": 9.72476944, "volume": 168686.0}, {"date": "1997-04-21", "close": 10.27374836, "volume": 308116.0}, {"date": "1997-04-22", "close": 10.27374836, "volume": 226125.0}, {"date": "1997-04-23", "close": 9.88162056, "volume": 206413.0}, {"date": "1997-04-24", "close": 9.72476944, "volume": 101561.0}, {"date": "1997-04-25", "close": 9.72476944, "volume": null}, {"date": "1997-04-28", "close": 9.6071311, "volume": 73675.0}, {"date": "1997-04-29", "close": 9.4110672, "volume": 184290.0}, {"date": "1997-04-30", "close": 9.2150033, "volume": 148746.0}, {"date": "1997-05-01", "close": 9.45027998, "volume": 205801.0}, {"date": "1997-05-02", "close": 9.48949276, "volume": 38192.0}, {"date": "1997-05-05", "close": 9.6071311, "volume": 189398.0}, {"date": "1997-05-06", "close": 9.92083334, "volume": 360604.0}, {"date": "1997-05-07", "close": 10.07768446, "volume": 242249.0}, {"date": "1997-05-08", "close": 9.92083334, "volume": 105308.0}, {"date": "1997-05-09", "close": 10.11689724, "volume": 248875.0}, {"date": "1997-05-12", "close": 10.07768446, "volume": 207676.0}, {"date": "1997-05-13", "close": 9.96004612, "volume": 124694.0}, {"date": "1997-05-14", "close": 9.68555666, "volume": 112910.0}, {"date": "1997-05-15", "close": 9.56791832, "volume": 102748.0}, {"date": "1997-05-16", "close": 10.03847168, "volume": 164384.0}, {"date": "1997-05-19", "close": 9.803195, "volume": 54880.0}, {"date": "1997-05-20", "close": 9.6071311, "volume": 150313.0}, {"date": "1997-05-21", "close": 9.68555666, "volume": 1913.0}, {"date": "1997-05-22", "close": 9.68555666, "volume": 61799.0}, {"date": "1997-05-23", "close": 9.48949276, "volume": 63422.0}, {"date": "1997-05-26", "close": 9.64634388, "volume": 39959.0}, {"date": "1997-05-27", "close": 9.6071311, "volume": 234388.0}, {"date": "1997-05-28", "close": 9.96004612, "volume": 431624.0}, {"date": "1997-05-29", "close": 10.03847168, "volume": 411923.0}, {"date": "1997-05-30", "close": 10.43059948, "volume": 709172.0}, {"date": "1997-06-02", "close": 10.46981226, "volume": 220017.0}, {"date": "1997-06-03", "close": 10.31296114, "volume": 352545.0}, {"date": "1997-06-04", "close": 10.07768446, "volume": 296895.0}, {"date": "1997-06-05", "close": 9.92083334, "volume": 110063.0}, {"date": "1997-06-06", "close": 10.11689724, "volume": 451672.0}, {"date": "1997-06-09", "close": 10.11689724, "volume": null}, {"date": "1997-06-10", "close": 10.23453558, "volume": 456280.0}, {"date": "1997-06-11", "close": 10.1953228, "volume": 70101.0}, {"date": "1997-06-12", "close": 10.1953228, "volume": 298776.0}, {"date": "1997-06-13", "close": 9.92083334, "volume": 294513.0}, {"date": "1997-06-16", "close": 9.88162056, "volume": 322125.0}, {"date": "1997-06-17", "close": 10.07768446, "volume": 63117.0}, {"date": "1997-06-18", "close": 9.9992589, "volume": 21358.0}, {"date": "1997-06-19", "close": 9.64634388, "volume": 127538.0}, {"date": "1997-06-20", "close": 9.33264164, "volume": 253538.0}, {"date": "1997-06-23", "close": 8.78366272, "volume": 492875.0}, {"date": "1997-06-24", "close": 8.74444994, "volume": 246394.0}, {"date": "1997-06-25", "close": 8.66602438, "volume": 220837.0}, {"date": "1997-06-26", "close": 8.8228755, "volume": 299921.0}, {"date": "1997-06-27", "close": 9.48949276, "volume": 340530.0}, {"date": "1997-06-30", "close": 9.25421608, "volume": 264511.0}, {"date": "1997-07-01", "close": 9.33264164, "volume": 242254.0}, {"date": "1997-07-02", "close": 9.37185442, "volume": 45573.0}, {"date": "1997-07-03", "close": 8.86208828, "volume": 187638.0}, {"date": "1997-07-04", "close": 8.39153492, "volume": 167606.0}, {"date": "1997-07-07", "close": 7.48964098, "volume": 287267.0}, {"date": "1997-07-08", "close": 6.74459816, "volume": 521018.0}, {"date": "1997-07-09", "close": 7.29357708, "volume": 307980.0}, {"date": "1997-07-10", "close": 7.4504282, "volume": 781960.0}, {"date": "1997-07-11", "close": 7.76413044, "volume": 297572.0}, {"date": "1997-07-14", "close": 7.6464921, "volume": 191075.0}, {"date": "1997-07-15", "close": 7.56806654, "volume": 62007.0}, {"date": "1997-07-16", "close": 7.92098156, "volume": 237485.0}, {"date": "1997-07-17", "close": 7.842556, "volume": 185028.0}, {"date": "1997-07-18", "close": 8.11704546, "volume": 63186.0}, {"date": "1997-07-21", "close": 7.952351784, "volume": 268716.0}, {"date": "1997-07-22", "close": 7.60727932, "volume": 103050.0}, {"date": "1997-07-23", "close": 7.56806654, "volume": 42009.0}, {"date": "1997-07-24", "close": 6.8622365, "volume": 403640.0}, {"date": "1997-07-25", "close": 7.13672596, "volume": 128373.0}, {"date": "1997-07-28", "close": 6.97987484, "volume": 94400.0}, {"date": "1997-07-29", "close": 7.21515152, "volume": 148031.0}, {"date": "1997-07-30", "close": 7.56806654, "volume": 179787.0}, {"date": "1997-07-31", "close": 7.2543643, "volume": 60011.0}, {"date": "1997-08-01", "close": 7.41121542, "volume": 488460.0}, {"date": "1997-08-04", "close": 7.2543643, "volume": 32787.0}, {"date": "1997-08-05", "close": 7.37200264, "volume": 73448.0}, {"date": "1997-08-06", "close": 7.09751318, "volume": 67366.0}, {"date": "1997-08-07", "close": 6.90144928, "volume": 186023.0}, {"date": "1997-08-08", "close": 6.97987484, "volume": 111386.0}, {"date": "1997-08-11", "close": 7.2543643, "volume": 208993.0}, {"date": "1997-08-12", "close": 7.48964098, "volume": 212934.0}, {"date": "1997-08-13", "close": 7.29357708, "volume": 82583.0}, {"date": "1997-08-14", "close": 7.37200264, "volume": 313707.0}, {"date": "1997-08-15", "close": 7.76413044, "volume": 319469.0}, {"date": "1997-08-18", "close": 7.60727932, "volume": 108178.0}, {"date": "1997-08-19", "close": 7.56806654, "volume": 192511.0}, {"date": "1997-08-20", "close": 7.56806654, "volume": 174591.0}, {"date": "1997-08-21", "close": 7.76413044, "volume": 188734.0}, {"date": "1997-08-22", "close": 7.80334322, "volume": 168531.0}, {"date": "1997-08-25", "close": 8.07783268, "volume": 178776.0}, {"date": "1997-08-26", "close": 7.99940712, "volume": 183450.0}, {"date": "1997-08-27", "close": 8.0386199, "volume": 154548.0}, {"date": "1997-08-28", "close": 8.19547102, "volume": 98922.0}, {"date": "1997-08-29", "close": 7.88176878, "volume": 744925.0}, {"date": "1997-09-01", "close": 7.80334322, "volume": 179073.0}, {"date": "1997-09-02", "close": 7.41121542, "volume": 70099.0}, {"date": "1997-09-03", "close": 7.4504282, "volume": 57264.0}, {"date": "1997-09-04", "close": 7.37200264, "volume": 52416.0}, {"date": "1997-09-05", "close": 7.17593874, "volume": 269636.0}, {"date": "1997-09-08", "close": 7.41121542, "volume": 25961.0}, {"date": "1997-09-09", "close": 7.4504282, "volume": 543809.0}, {"date": "1997-09-10", "close": 7.41121542, "volume": 40682.0}, {"date": "1997-09-11", "close": 7.33278986, "volume": 229169.0}, {"date": "1997-09-12", "close": 7.33278986, "volume": 72048.0}, {"date": "1997-09-15", "close": 7.2543643, "volume": 52457.0}, {"date": "1997-09-16", "close": 7.13672596, "volume": 69970.0}, {"date": "1997-09-17", "close": 7.21515152, "volume": 95878.0}, {"date": "1997-09-18", "close": 6.94066206, "volume": 55728.0}, {"date": "1997-09-19", "close": 6.8622365, "volume": 827953.0}, {"date": "1997-09-22", "close": 6.54853426, "volume": 76672.0}, {"date": "1997-09-23", "close": 6.19561924, "volume": 336301.0}, {"date": "1997-09-24", "close": 6.35247036, "volume": 439007.0}, {"date": "1997-09-25", "close": 6.50932148, "volume": 934030.0}, {"date": "1997-09-26", "close": 6.58774704, "volume": 1087368.0}, {"date": "1997-09-29", "close": 6.54853426, "volume": 207462.0}, {"date": "1997-09-30", "close": 6.62695982, "volume": 135718.0}, {"date": "1997-10-01", "close": 7.09751318, "volume": 457436.0}, {"date": "1997-10-02", "close": 6.94066206, "volume": 232897.0}, {"date": "1997-10-03", "close": 6.70538538, "volume": 94020.0}, {"date": "1997-10-06", "close": 6.8622365, "volume": 12988.0}, {"date": "1997-10-07", "close": 6.8622365, "volume": 36721.0}, {"date": "1997-10-08", "close": 6.74459816, "volume": 32369.0}, {"date": "1997-10-09", "close": 6.74459816, "volume": 108890.0}, {"date": "1997-10-10", "close": 6.62695982, "volume": 19482.0}, {"date": "1997-10-13", "close": 6.58774704, "volume": 34690.0}, {"date": "1997-10-14", "close": 6.4701087, "volume": 64628.0}, {"date": "1997-10-15", "close": 6.23483202, "volume": 150508.0}, {"date": "1997-10-16", "close": 6.19561924, "volume": 96216.0}, {"date": "1997-10-17", "close": 6.11719368, "volume": 191696.0}, {"date": "1997-10-20", "close": 6.0779809, "volume": 45084.0}, {"date": "1997-10-21", "close": 6.19561924, "volume": 96320.0}, {"date": "1997-10-22", "close": 6.35247036, "volume": 54110.0}, {"date": "1997-10-23", "close": 6.2740448, "volume": 69387.0}, {"date": "1997-10-24", "close": 6.0779809, "volume": 87823.0}, {"date": "1997-10-27", "close": 5.0976614, "volume": 141898.0}, {"date": "1997-10-28", "close": 4.19576746, "volume": 236945.0}, {"date": "1997-10-29", "close": 4.54868248, "volume": 136203.0}, {"date": "1997-10-30", "close": 4.3134058, "volume": 133042.0}, {"date": "1997-10-31", "close": 4.517312256, "volume": 235742.0}, {"date": "1997-11-03", "close": 4.82317194, "volume": 261803.0}, {"date": "1997-11-04", "close": 4.78395916, "volume": 171152.0}, {"date": "1997-11-05", "close": 4.82317194, "volume": 753876.0}, {"date": "1997-11-06", "close": 4.94081028, "volume": 269105.0}, {"date": "1997-11-07", "close": 4.7055336, "volume": 18537.0}, {"date": "1997-11-10", "close": 4.39183136, "volume": 139125.0}, {"date": "1997-11-11", "close": 4.43104414, "volume": 131185.0}, {"date": "1997-11-12", "close": 4.43104414, "volume": 300710.0}, {"date": "1997-11-13", "close": 4.43104414, "volume": 459500.0}, {"date": "1997-11-14", "close": 4.23498024, "volume": 189252.0}, {"date": "1997-11-17", "close": 3.99970356, "volume": 1099501.0}, {"date": "1997-11-18", "close": 3.99970356, "volume": 275279.0}, {"date": "1997-11-19", "close": 4.39183136, "volume": 511896.0}, {"date": "1997-11-20", "close": 4.5094697, "volume": 229254.0}, {"date": "1997-11-21", "close": 4.62710804, "volume": 358791.0}, {"date": "1997-11-24", "close": 4.66632082, "volume": 331525.0}, {"date": "1997-11-25", "close": 4.39183136, "volume": 133295.0}, {"date": "1997-11-26", "close": 4.19576746, "volume": 704282.0}, {"date": "1997-11-27", "close": 4.03891634, "volume": 203893.0}, {"date": "1997-11-28", "close": 4.03891634, "volume": 175643.0}, {"date": "1997-12-01", "close": 4.062444008, "volume": 271342.0}, {"date": "1997-12-02", "close": 4.03891634, "volume": 190206.0}, {"date": "1997-12-03", "close": 4.3134058, "volume": 213496.0}, {"date": "1997-12-04", "close": 4.1173419, "volume": 85946.0}, {"date": "1997-12-05", "close": 4.1173419, "volume": 328069.0}, {"date": "1997-12-08", "close": 4.07812912, "volume": 258167.0}, {"date": "1997-12-09", "close": 4.03891634, "volume": 93112.0}, {"date": "1997-12-10", "close": 3.88206522, "volume": 258269.0}, {"date": "1997-12-11", "close": 3.88206522, "volume": 160601.0}, {"date": "1997-12-12", "close": 3.76442688, "volume": 144154.0}, {"date": "1997-12-15", "close": 3.58796937, "volume": 97771.0}, {"date": "1997-12-16", "close": 3.5291502, "volume": 718448.0}, {"date": "1997-12-17", "close": 3.921278, "volume": 436975.0}, {"date": "1997-12-18", "close": 4.03891634, "volume": 338327.0}, {"date": "1997-12-19", "close": 3.921278, "volume": 603101.0}, {"date": "1997-12-22", "close": 4.47025692, "volume": 327640.0}, {"date": "1997-12-23", "close": 4.58789526, "volume": 588048.0}, {"date": "1997-12-24", "close": 4.66632082, "volume": 439945.0}, {"date": "1997-12-25", "close": 4.66632082, "volume": null}, {"date": "1997-12-26", "close": 4.66632082, "volume": null}, {"date": "1997-12-29", "close": 4.66632082, "volume": 81232.0}, {"date": "1997-12-30", "close": 4.62710804, "volume": 45998.0}, {"date": "1997-12-31", "close": 4.39183136, "volume": 72742.0}, {"date": "1998-01-01", "close": 4.39183136, "volume": null}, {"date": "1998-01-02", "close": 4.54868248, "volume": 4914.0}, {"date": "1998-01-05", "close": 4.5094697, "volume": 96603.0}, {"date": "1998-01-06", "close": 4.47025692, "volume": 44573.0}, {"date": "1998-01-07", "close": 4.47025692, "volume": 12754.0}, {"date": "1998-01-08", "close": 4.43104414, "volume": 65289.0}, {"date": "1998-01-09", "close": 4.39183136, "volume": 53888.0}, {"date": "1998-01-12", "close": 4.23498024, "volume": 46292.0}, {"date": "1998-01-13", "close": 4.1173419, "volume": 45341.0}, {"date": "1998-01-14", "close": 4.3134058, "volume": 133541.0}, {"date": "1998-01-15", "close": 4.39183136, "volume": 44987.0}, {"date": "1998-01-16", "close": 4.3134058, "volume": 106054.0}, {"date": "1998-01-19", "close": 4.5094697, "volume": 133783.0}, {"date": "1998-01-20", "close": 4.47025692, "volume": 51073.0}, {"date": "1998-01-21", "close": 4.62710804, "volume": 151688.0}, {"date": "1998-01-22", "close": 4.78395916, "volume": 329009.0}, {"date": "1998-01-23", "close": 4.94081028, "volume": 161108.0}, {"date": "1998-01-26", "close": 4.94081028, "volume": null}, {"date": "1998-01-27", "close": 5.0976614, "volume": 401893.0}, {"date": "1998-01-28", "close": 5.41136364, "volume": 333318.0}, {"date": "1998-01-29", "close": 5.4897892, "volume": 541225.0}, {"date": "1998-01-30", "close": 5.84270422, "volume": 454614.0}, {"date": "1998-02-02", "close": 5.92112978, "volume": 210938.0}, {"date": "1998-02-03", "close": 5.92112978, "volume": 200575.0}, {"date": "1998-02-04", "close": 5.52900198, "volume": 172399.0}, {"date": "1998-02-05", "close": 5.64664032, "volume": 364649.0}, {"date": "1998-02-06", "close": 6.03876812, "volume": 1374964.0}, {"date": "1998-02-09", "close": 5.92112978, "volume": 573001.0}, {"date": "1998-02-10", "close": 5.92112978, "volume": 1340962.0}, {"date": "1998-02-11", "close": 5.76427866, "volume": 179911.0}, {"date": "1998-02-12", "close": 5.80349144, "volume": 127282.0}, {"date": "1998-02-13", "close": 5.84270422, "volume": 110987.0}, {"date": "1998-02-16", "close": 5.76427866, "volume": 37767.0}, {"date": "1998-02-17", "close": 5.6858531, "volume": 63960.0}, {"date": "1998-02-18", "close": 5.4897892, "volume": 116680.0}, {"date": "1998-02-19", "close": 5.60742754, "volume": 62693.0}, {"date": "1998-02-20", "close": 5.60742754, "volume": 103476.0}, {"date": "1998-02-23", "close": 5.4897892, "volume": 12098.0}, {"date": "1998-02-24", "close": 5.4897892, "volume": 300225.0}, {"date": "1998-02-25", "close": 5.45057642, "volume": 155403.0}, {"date": "1998-02-26", "close": 5.41136364, "volume": 96137.0}, {"date": "1998-02-27", "close": 5.56821476, "volume": 1551709.0}, {"date": "1998-03-02", "close": 5.60742754, "volume": 61999.0}, {"date": "1998-03-03", "close": 5.64664032, "volume": 352766.0}, {"date": "1998-03-04", "close": 5.60742754, "volume": 143604.0}, {"date": "1998-03-05", "close": 5.60742754, "volume": 170657.0}, {"date": "1998-03-06", "close": 5.52900198, "volume": 43093.0}, {"date": "1998-03-09", "close": 5.64664032, "volume": 21549.0}, {"date": "1998-03-10", "close": 5.64664032, "volume": 188553.0}, {"date": "1998-03-11", "close": 5.60742754, "volume": 157206.0}, {"date": "1998-03-12", "close": 5.56821476, "volume": 52518.0}, {"date": "1998-03-13", "close": 5.4897892, "volume": 207585.0}, {"date": "1998-03-16", "close": 5.45057642, "volume": 189549.0}, {"date": "1998-03-17", "close": 5.60742754, "volume": 249945.0}, {"date": "1998-03-18", "close": 5.56821476, "volume": 195559.0}, {"date": "1998-03-19", "close": 5.2937253, "volume": 236820.0}, {"date": "1998-03-20", "close": 5.33293808, "volume": 232774.0}, {"date": "1998-03-23", "close": 5.17608696, "volume": 130697.0}, {"date": "1998-03-24", "close": 5.2937253, "volume": 228239.0}, {"date": "1998-03-25", "close": 5.2937253, "volume": 151881.0}, {"date": "1998-03-26", "close": 5.0976614, "volume": 190115.0}, {"date": "1998-03-27", "close": 5.21529974, "volume": 465077.0}, {"date": "1998-03-30", "close": 5.2937253, "volume": 409439.0}, {"date": "1998-03-31", "close": 5.13687418, "volume": 147181.0}, {"date": "1998-04-01", "close": 4.94081028, "volume": 879211.0}, {"date": "1998-04-02", "close": 5.21529974, "volume": 1556162.0}, {"date": "1998-04-03", "close": 5.21529974, "volume": 264912.0}, {"date": "1998-04-06", "close": 5.4897892, "volume": 478174.0}, {"date": "1998-04-07", "close": 5.56821476, "volume": 504294.0}, {"date": "1998-04-08", "close": 5.4897892, "volume": 81418.0}, {"date": "1998-04-09", "close": 5.41136364, "volume": 214141.0}, {"date": "1998-04-10", "close": 5.41136364, "volume": null}, {"date": "1998-04-13", "close": 5.41136364, "volume": null}, {"date": "1998-04-14", "close": 5.525080702, "volume": 151681.0}, {"date": "1998-04-15", "close": 5.2937253, "volume": 360793.0}, {"date": "1998-04-16", "close": 5.17608696, "volume": 110944.0}, {"date": "1998-04-17", "close": 5.25451252, "volume": 60849.0}, {"date": "1998-04-20", "close": 5.2937253, "volume": 53397.0}, {"date": "1998-04-21", "close": 5.4897892, "volume": 1147011.0}, {"date": "1998-04-22", "close": 5.80349144, "volume": 1108478.0}, {"date": "1998-04-23", "close": 5.881917, "volume": 949799.0}, {"date": "1998-04-24", "close": 5.881917, "volume": 775939.0}, {"date": "1998-04-27", "close": 5.64664032, "volume": 437931.0}, {"date": "1998-04-28", "close": 5.60742754, "volume": 189968.0}, {"date": "1998-04-29", "close": 5.56821476, "volume": 63228.0}, {"date": "1998-04-30", "close": 5.64664032, "volume": 129352.0}, {"date": "1998-05-01", "close": 5.6858531, "volume": 259115.0}, {"date": "1998-05-04", "close": 5.72506588, "volume": 120847.0}, {"date": "1998-05-05", "close": 5.80349144, "volume": 254615.0}, {"date": "1998-05-06", "close": 5.881917, "volume": 387032.0}, {"date": "1998-05-07", "close": 5.72506588, "volume": 338567.0}, {"date": "1998-05-08", "close": 5.4897892, "volume": 295689.0}, {"date": "1998-05-11", "close": 5.52900198, "volume": 202661.0}, {"date": "1998-05-12", "close": 5.4897892, "volume": 255372.0}, {"date": "1998-05-13", "close": 5.37215086, "volume": 80513.0}, {"date": "1998-05-14", "close": 5.2937253, "volume": 102472.0}, {"date": "1998-05-15", "close": 5.56821476, "volume": 616014.0}, {"date": "1998-05-18", "close": 5.60742754, "volume": 114678.0}, {"date": "1998-05-19", "close": 5.45057642, "volume": 30998.0}, {"date": "1998-05-20", "close": 5.25451252, "volume": 288788.0}, {"date": "1998-05-21", "close": 5.2937253, "volume": 94530.0}, {"date": "1998-05-22", "close": 5.2937253, "volume": 263844.0}, {"date": "1998-05-25", "close": 5.33293808, "volume": 230173.0}, {"date": "1998-05-26", "close": 5.2937253, "volume": 321654.0}, {"date": "1998-05-27", "close": 5.01923584, "volume": 291851.0}, {"date": "1998-05-28", "close": 4.9015975, "volume": 114763.0}, {"date": "1998-05-29", "close": 4.62710804, "volume": 441022.0}, {"date": "1998-06-01", "close": 4.5094697, "volume": 49957.0}, {"date": "1998-06-02", "close": 4.23498024, "volume": 171945.0}, {"date": "1998-06-03", "close": 4.1173419, "volume": 436101.0}, {"date": "1998-06-04", "close": 4.07812912, "volume": 159616.0}, {"date": "1998-06-05", "close": 3.99970356, "volume": 479218.0}, {"date": "1998-06-08", "close": 3.99970356, "volume": null}, {"date": "1998-06-09", "close": 3.84285244, "volume": 387934.0}, {"date": "1998-06-10", "close": 3.7252141, "volume": 193285.0}, {"date": "1998-06-11", "close": 3.88206522, "volume": 629268.0}, {"date": "1998-06-12", "close": 3.84285244, "volume": 779898.0}, {"date": "1998-06-15", "close": 3.76442688, "volume": 105714.0}, {"date": "1998-06-16", "close": 3.58796937, "volume": 434673.0}, {"date": "1998-06-17", "close": 3.760505602, "volume": 234336.0}, {"date": "1998-06-18", "close": 4.15655468, "volume": 443399.0}, {"date": "1998-06-19", "close": 3.921278, "volume": 151178.0}, {"date": "1998-06-22", "close": 3.88206522, "volume": 166066.0}, {"date": "1998-06-23", "close": 3.88206522, "volume": 274697.0}, {"date": "1998-06-24", "close": 3.96049078, "volume": 234272.0}, {"date": "1998-06-25", "close": 3.99970356, "volume": 352066.0}, {"date": "1998-06-26", "close": 3.96049078, "volume": 205693.0}, {"date": "1998-06-29", "close": 3.921278, "volume": 287848.0}, {"date": "1998-06-30", "close": 3.84285244, "volume": 1283670.0}, {"date": "1998-07-01", "close": 4.1173419, "volume": 184082.0}, {"date": "1998-07-02", "close": 4.07812912, "volume": 849828.0}, {"date": "1998-07-03", "close": 4.03891634, "volume": 123991.0}, {"date": "1998-07-06", "close": 3.88206522, "volume": 162301.0}, {"date": "1998-07-07", "close": 3.921278, "volume": 575607.0}, {"date": "1998-07-08", "close": 4.03891634, "volume": 1848796.0}, {"date": "1998-07-09", "close": 4.15655468, "volume": 1348989.0}, {"date": "1998-07-10", "close": 4.03891634, "volume": 901370.0}, {"date": "1998-07-13", "close": 3.96049078, "volume": 291678.0}, {"date": "1998-07-14", "close": 3.88206522, "volume": 516954.0}, {"date": "1998-07-15", "close": 3.96049078, "volume": 399742.0}, {"date": "1998-07-16", "close": 4.15655468, "volume": 770684.0}, {"date": "1998-07-17", "close": 4.5094697, "volume": 939474.0}, {"date": "1998-07-20", "close": 4.47025692, "volume": 587408.0}, {"date": "1998-07-21", "close": 5.0976614, "volume": 1592695.0}, {"date": "1998-07-22", "close": 5.52900198, "volume": 2994142.0}, {"date": "1998-07-23", "close": 5.84270422, "volume": 3081097.0}, {"date": "1998-07-24", "close": 5.72506588, "volume": 942938.0}, {"date": "1998-07-27", "close": 5.4897892, "volume": 307863.0}, {"date": "1998-07-28", "close": 5.2937253, "volume": 647812.0}, {"date": "1998-07-29", "close": 5.05844862, "volume": 841988.0}, {"date": "1998-07-30", "close": 5.17608696, "volume": 1023929.0}, {"date": "1998-07-31", "close": 5.2937253, "volume": 322960.0}, {"date": "1998-08-03", "close": 4.98002306, "volume": 318071.0}, {"date": "1998-08-04", "close": 4.9015975, "volume": 349948.0}, {"date": "1998-08-05", "close": 4.86238472, "volume": 495805.0}, {"date": "1998-08-06", "close": 4.86238472, "volume": 524079.0}, {"date": "1998-08-07", "close": 4.98002306, "volume": 514597.0}, {"date": "1998-08-10", "close": 5.17608696, "volume": 373420.0}, {"date": "1998-08-11", "close": 5.13687418, "volume": 499157.0}, {"date": "1998-08-12", "close": 5.0976614, "volume": 578437.0}, {"date": "1998-08-13", "close": 5.05844862, "volume": 1672188.0}, {"date": "1998-08-14", "close": 5.17608696, "volume": 530457.0}, {"date": "1998-08-17", "close": 4.9015975, "volume": 199374.0}, {"date": "1998-08-18", "close": 4.98002306, "volume": 359934.0}, {"date": "1998-08-19", "close": 5.01923584, "volume": 342050.0}, {"date": "1998-08-20", "close": 4.94081028, "volume": 238188.0}, {"date": "1998-08-21", "close": 5.01923584, "volume": 315184.0}, {"date": "1998-08-24", "close": 4.86238472, "volume": 368252.0}, {"date": "1998-08-25", "close": 4.78395916, "volume": 137626.0}, {"date": "1998-08-26", "close": 4.7055336, "volume": 448989.0}, {"date": "1998-08-27", "close": 4.54868248, "volume": 189535.0}, {"date": "1998-08-28", "close": 4.03891634, "volume": 656030.0}, {"date": "1998-08-31", "close": 3.88206522, "volume": 275063.0}, {"date": "1998-09-01", "close": 3.84285244, "volume": 115268.0}, {"date": "1998-09-02", "close": 4.23498024, "volume": 909710.0}, {"date": "1998-09-03", "close": 4.1173419, "volume": 373097.0}, {"date": "1998-09-04", "close": 4.39183136, "volume": 706376.0}, {"date": "1998-09-07", "close": 4.62710804, "volume": 335125.0}, {"date": "1998-09-08", "close": 4.74474638, "volume": 665229.0}, {"date": "1998-09-09", "close": 4.62710804, "volume": 320582.0}, {"date": "1998-09-10", "close": 4.47025692, "volume": 161317.0}, {"date": "1998-09-11", "close": 4.74474638, "volume": 319052.0}, {"date": "1998-09-14", "close": 4.62710804, "volume": 781789.0}, {"date": "1998-09-15", "close": 4.58789526, "volume": 781934.0}, {"date": "1998-09-16", "close": 4.74474638, "volume": 722084.0}, {"date": "1998-09-17", "close": 4.86238472, "volume": 495903.0}, {"date": "1998-09-18", "close": 4.94081028, "volume": 443863.0}, {"date": "1998-09-21", "close": 4.82317194, "volume": 191519.0}, {"date": "1998-09-22", "close": 4.66632082, "volume": 245236.0}, {"date": "1998-09-23", "close": 4.768274048, "volume": 187889.0}, {"date": "1998-09-24", "close": 4.78395916, "volume": 431288.0}, {"date": "1998-09-25", "close": 4.94081028, "volume": 1000853.0}, {"date": "1998-09-28", "close": 4.78395916, "volume": 1550709.0}, {"date": "1998-09-29", "close": 4.7055336, "volume": 282044.0}, {"date": "1998-09-30", "close": 4.54868248, "volume": 359634.0}, {"date": "1998-10-01", "close": 4.78395916, "volume": 485055.0}, {"date": "1998-10-02", "close": 4.9015975, "volume": 749256.0}, {"date": "1998-10-05", "close": 5.13687418, "volume": 798603.0}, {"date": "1998-10-06", "close": 4.86238472, "volume": 379414.0}, {"date": "1998-10-07", "close": 5.05844862, "volume": 260514.0}, {"date": "1998-10-08", "close": 5.17608696, "volume": 676451.0}, {"date": "1998-10-09", "close": 5.25451252, "volume": 607807.0}, {"date": "1998-10-12", "close": 5.21529974, "volume": 430107.0}, {"date": "1998-10-13", "close": 5.2937253, "volume": 380839.0}, {"date": "1998-10-14", "close": 5.4897892, "volume": 1089613.0}, {"date": "1998-10-15", "close": 5.4897892, "volume": 869596.0}, {"date": "1998-10-16", "close": 5.4897892, "volume": 790893.0}, {"date": "1998-10-19", "close": 5.2937253, "volume": 427599.0}, {"date": "1998-10-20", "close": 5.2937253, "volume": 229423.0}, {"date": "1998-10-21", "close": 5.37215086, "volume": 160581.0}, {"date": "1998-10-22", "close": 5.37215086, "volume": 438167.0}, {"date": "1998-10-23", "close": 5.33293808, "volume": 597913.0}, {"date": "1998-10-26", "close": 5.37215086, "volume": 138159.0}, {"date": "1998-10-27", "close": 5.2937253, "volume": 288022.0}, {"date": "1998-10-28", "close": 5.37215086, "volume": 450952.0}, {"date": "1998-10-29", "close": 5.33293808, "volume": 295780.0}, {"date": "1998-10-30", "close": 5.41136364, "volume": 384056.0}, {"date": "1998-11-02", "close": 5.33293808, "volume": 217605.0}, {"date": "1998-11-03", "close": 5.2937253, "volume": 126180.0}, {"date": "1998-11-04", "close": 5.2937253, "volume": 279519.0}, {"date": "1998-11-05", "close": 5.41136364, "volume": 535593.0}, {"date": "1998-11-06", "close": 5.45057642, "volume": 1230957.0}, {"date": "1998-11-09", "close": 5.37215086, "volume": 300685.0}, {"date": "1998-11-10", "close": 5.41136364, "volume": 446929.0}, {"date": "1998-11-11", "close": 5.45057642, "volume": 512091.0}, {"date": "1998-11-12", "close": 5.41136364, "volume": 280660.0}, {"date": "1998-11-13", "close": 5.52900198, "volume": 559258.0}, {"date": "1998-11-16", "close": 5.52900198, "volume": 522123.0}, {"date": "1998-11-17", "close": 5.33293808, "volume": 183549.0}, {"date": "1998-11-18", "close": 5.21529974, "volume": 332600.0}, {"date": "1998-11-19", "close": 5.33293808, "volume": 185549.0}, {"date": "1998-11-20", "close": 5.33293808, "volume": 491264.0}, {"date": "1998-11-23", "close": 5.33293808, "volume": 293669.0}, {"date": "1998-11-24", "close": 5.2937253, "volume": 257359.0}, {"date": "1998-11-25", "close": 5.2937253, "volume": 158125.0}, {"date": "1998-11-26", "close": 5.37215086, "volume": 847579.0}, {"date": "1998-11-27", "close": 5.41136364, "volume": 727941.0}, {"date": "1998-11-30", "close": 5.45057642, "volume": 756916.0}, {"date": "1998-12-01", "close": 5.33293808, "volume": 394136.0}, {"date": "1998-12-02", "close": 5.2937253, "volume": 299195.0}, {"date": "1998-12-03", "close": 5.2937253, "volume": 1274370.0}, {"date": "1998-12-04", "close": 5.25451252, "volume": 623536.0}, {"date": "1998-12-07", "close": 5.2937253, "volume": 697568.0}, {"date": "1998-12-08", "close": 5.2937253, "volume": 1156929.0}, {"date": "1998-12-09", "close": 5.2937253, "volume": 287681.0}, {"date": "1998-12-10", "close": 5.17608696, "volume": 64638.0}, {"date": "1998-12-11", "close": 5.2937253, "volume": 158107.0}, {"date": "1998-12-14", "close": 5.164323126, "volume": 115390.0}, {"date": "1998-12-15", "close": 5.21529974, "volume": 182453.0}, {"date": "1998-12-16", "close": 5.25451252, "volume": 384471.0}, {"date": "1998-12-17", "close": 5.21529974, "volume": 467398.0}, {"date": "1998-12-18", "close": 5.13687418, "volume": 258694.0}, {"date": "1998-12-21", "close": 4.98002306, "volume": 291308.0}, {"date": "1998-12-22", "close": 4.9015975, "volume": 98646.0}, {"date": "1998-12-23", "close": 4.74474638, "volume": 277242.0}, {"date": "1998-12-24", "close": 4.66632082, "volume": 85077.0}, {"date": "1998-12-25", "close": 4.66632082, "volume": null}, {"date": "1998-12-28", "close": 4.66632082, "volume": null}, {"date": "1998-12-29", "close": 4.66632082, "volume": 266625.0}, {"date": "1998-12-30", "close": 4.638871874, "volume": 448564.0}, {"date": "1998-12-31", "close": 4.5094697, "volume": 78100.0}, {"date": "1999-01-01", "close": 4.5094697, "volume": null}, {"date": "1999-01-04", "close": 4.62710804, "volume": 210265.0}, {"date": "1999-01-05", "close": 4.62710804, "volume": 268584.0}, {"date": "1999-01-06", "close": 4.78395916, "volume": 204577.0}, {"date": "1999-01-07", "close": 4.78395916, "volume": 259410.0}, {"date": "1999-01-08", "close": 4.94081028, "volume": 377093.0}, {"date": "1999-01-11", "close": 5.01923584, "volume": 807449.0}, {"date": "1999-01-12", "close": 5.07805501, "volume": 342230.0}, {"date": "1999-01-13", "close": 4.94081028, "volume": 234079.0}, {"date": "1999-01-14", "close": 4.98002306, "volume": 72671.0}, {"date": "1999-01-15", "close": 4.952574114, "volume": 54799.0}, {"date": "1999-01-18", "close": 5.0976614, "volume": 169648.0}, {"date": "1999-01-19", "close": 5.05844862, "volume": 550690.0}, {"date": "1999-01-20", "close": 5.01923584, "volume": 140440.0}, {"date": "1999-01-21", "close": 4.98002306, "volume": 255797.0}, {"date": "1999-01-22", "close": 4.94081028, "volume": 392740.0}, {"date": "1999-01-25", "close": 4.78395916, "volume": 157538.0}, {"date": "1999-01-26", "close": 4.78395916, "volume": null}, {"date": "1999-01-27", "close": 4.86238472, "volume": 71853.0}, {"date": "1999-01-28", "close": 4.47025692, "volume": 712678.0}, {"date": "1999-01-29", "close": 4.5094697, "volume": 462087.0}, {"date": "1999-02-01", "close": 4.47025692, "volume": 331378.0}, {"date": "1999-02-02", "close": 4.5094697, "volume": 352560.0}, {"date": "1999-02-03", "close": 4.54868248, "volume": 58950.0}, {"date": "1999-02-04", "close": 4.54868248, "volume": 165222.0}, {"date": "1999-02-05", "close": 4.5094697, "volume": 438250.0}, {"date": "1999-02-08", "close": 4.66632082, "volume": 258356.0}, {"date": "1999-02-09", "close": 4.66632082, "volume": 126941.0}, {"date": "1999-02-10", "close": 4.54868248, "volume": 185141.0}, {"date": "1999-02-11", "close": 4.5094697, "volume": 160455.0}, {"date": "1999-02-12", "close": 4.54868248, "volume": 97035.0}, {"date": "1999-02-15", "close": 4.43104414, "volume": 300147.0}, {"date": "1999-02-16", "close": 4.47025692, "volume": 44748.0}, {"date": "1999-02-17", "close": 4.39183136, "volume": 124350.0}, {"date": "1999-02-18", "close": 4.39183136, "volume": 219859.0}, {"date": "1999-02-19", "close": 4.47025692, "volume": 315584.0}, {"date": "1999-02-22", "close": 4.5094697, "volume": 291330.0}, {"date": "1999-02-23", "close": 4.58789526, "volume": 253459.0}, {"date": "1999-02-24", "close": 4.58789526, "volume": 171573.0}, {"date": "1999-02-25", "close": 4.54868248, "volume": 345107.0}, {"date": "1999-02-26", "close": 4.43104414, "volume": 529672.0}, {"date": "1999-03-01", "close": 4.35261858, "volume": 314021.0}, {"date": "1999-03-02", "close": 4.35261858, "volume": 1567281.0}, {"date": "1999-03-03", "close": 4.43104414, "volume": 1246021.0}, {"date": "1999-03-04", "close": 4.3134058, "volume": 707361.0}, {"date": "1999-03-05", "close": 4.35261858, "volume": 387015.0}, {"date": "1999-03-08", "close": 4.39183136, "volume": 138488.0}, {"date": "1999-03-09", "close": 4.43104414, "volume": 99978.0}, {"date": "1999-03-10", "close": 4.33301219, "volume": 208610.0}, {"date": "1999-03-11", "close": 4.39183136, "volume": 590651.0}, {"date": "1999-03-12", "close": 4.39183136, "volume": 198995.0}, {"date": "1999-03-15", "close": 4.35261858, "volume": 231710.0}, {"date": "1999-03-16", "close": 4.15655468, "volume": 621396.0}, {"date": "1999-03-17", "close": 4.03891634, "volume": 155961.0}, {"date": "1999-03-18", "close": 3.99970356, "volume": 521390.0}, {"date": "1999-03-19", "close": 3.96049078, "volume": 311127.0}, {"date": "1999-03-22", "close": 3.96049078, "volume": 246657.0}, {"date": "1999-03-23", "close": 3.96049078, "volume": 50047.0}, {"date": "1999-03-24", "close": 3.921278, "volume": 156102.0}, {"date": "1999-03-25", "close": 4.07812912, "volume": 863468.0}, {"date": "1999-03-26", "close": 3.921278, "volume": 732424.0}, {"date": "1999-03-29", "close": 3.76442688, "volume": 817135.0}, {"date": "1999-03-30", "close": 3.76442688, "volume": 890929.0}, {"date": "1999-03-31", "close": 3.693843876, "volume": 240266.0}, {"date": "1999-04-01", "close": 3.76442688, "volume": 185089.0}, {"date": "1999-04-02", "close": 3.76442688, "volume": null}, {"date": "1999-04-05", "close": 3.76442688, "volume": null}, {"date": "1999-04-06", "close": 3.99970356, "volume": 213311.0}, {"date": "1999-04-07", "close": 3.921278, "volume": 705053.0}, {"date": "1999-04-08", "close": 3.88206522, "volume": 35044.0}, {"date": "1999-04-09", "close": 3.80363966, "volume": 50635.0}, {"date": "1999-04-12", "close": 3.76442688, "volume": 173249.0}, {"date": "1999-04-13", "close": 3.80363966, "volume": 203943.0}, {"date": "1999-04-14", "close": 3.7252141, "volume": 300288.0}, {"date": "1999-04-15", "close": 3.64678854, "volume": 209827.0}, {"date": "1999-04-16", "close": 3.7252141, "volume": 280655.0}, {"date": "1999-04-19", "close": 3.68600132, "volume": 293227.0}, {"date": "1999-04-20", "close": 4.27419302, "volume": 1164211.0}, {"date": "1999-04-21", "close": 4.15655468, "volume": 948833.0}, {"date": "1999-04-22", "close": 4.15655468, "volume": 231445.0}, {"date": "1999-04-23", "close": 4.27419302, "volume": 952757.0}, {"date": "1999-04-26", "close": 4.3134058, "volume": 215606.0}, {"date": "1999-04-27", "close": 4.3134058, "volume": 583482.0}, {"date": "1999-04-28", "close": 4.27419302, "volume": 209337.0}, {"date": "1999-04-29", "close": 4.39183136, "volume": 413747.0}, {"date": "1999-04-30", "close": 4.47025692, "volume": 925933.0}, {"date": "1999-05-03", "close": 4.39183136, "volume": 350477.0}, {"date": "1999-05-04", "close": 4.43104414, "volume": 328177.0}, {"date": "1999-05-05", "close": 4.39183136, "volume": 404856.0}, {"date": "1999-05-06", "close": 4.7055336, "volume": 1006039.0}, {"date": "1999-05-07", "close": 4.74474638, "volume": 1062515.0}, {"date": "1999-05-10", "close": 4.1173419, "volume": 497610.0}, {"date": "1999-05-11", "close": 3.84285244, "volume": 596513.0}, {"date": "1999-05-12", "close": 3.74482049, "volume": 274819.0}, {"date": "1999-05-13", "close": 3.88206522, "volume": 210405.0}, {"date": "1999-05-14", "close": 4.1173419, "volume": 487487.0}, {"date": "1999-05-17", "close": 4.03891634, "volume": 403880.0}, {"date": "1999-05-18", "close": 3.99970356, "volume": 488644.0}, {"date": "1999-05-19", "close": 3.88206522, "volume": 455432.0}, {"date": "1999-05-20", "close": 3.80363966, "volume": 95554.0}, {"date": "1999-05-21", "close": 3.76442688, "volume": 295910.0}, {"date": "1999-05-24", "close": 3.7252141, "volume": 85725.0}, {"date": "1999-05-25", "close": 3.7252141, "volume": 460738.0}, {"date": "1999-05-26", "close": 3.76442688, "volume": 38610.0}, {"date": "1999-05-27", "close": 3.64678854, "volume": 37821.0}, {"date": "1999-05-28", "close": 3.60757576, "volume": 480018.0}, {"date": "1999-05-31", "close": 3.64678854, "volume": 82868.0}, {"date": "1999-06-01", "close": 3.60757576, "volume": 55131.0}, {"date": "1999-06-02", "close": 3.48993742, "volume": 277631.0}, {"date": "1999-06-03", "close": 3.45072464, "volume": 184044.0}, {"date": "1999-06-04", "close": 3.48993742, "volume": 72811.0}, {"date": "1999-06-07", "close": 3.45072464, "volume": 114278.0}, {"date": "1999-06-08", "close": 3.45072464, "volume": 83449.0}, {"date": "1999-06-09", "close": 3.48993742, "volume": 228480.0}, {"date": "1999-06-10", "close": 3.3330863, "volume": 294159.0}, {"date": "1999-06-11", "close": 3.41151186, "volume": 235763.0}, {"date": "1999-06-14", "close": 3.41151186, "volume": null}, {"date": "1999-06-15", "close": 3.21544796, "volume": 414430.0}, {"date": "1999-06-16", "close": 3.17623518, "volume": 128208.0}, {"date": "1999-06-17", "close": 3.09780962, "volume": 108984.0}, {"date": "1999-06-18", "close": 3.05859684, "volume": 480346.0}, {"date": "1999-06-21", "close": 2.98017128, "volume": 376416.0}, {"date": "1999-06-22", "close": 2.889981886, "volume": 228593.0}, {"date": "1999-06-23", "close": 2.86253294, "volume": 212819.0}, {"date": "1999-06-24", "close": 2.90174572, "volume": 787694.0}, {"date": "1999-06-25", "close": 2.86253294, "volume": 193381.0}, {"date": "1999-06-28", "close": 2.90174572, "volume": 450947.0}, {"date": "1999-06-29", "close": 2.952722334, "volume": 438719.0}, {"date": "1999-06-30", "close": 2.98017128, "volume": 755666.0}, {"date": "1999-07-01", "close": 3.1370224, "volume": 627926.0}, {"date": "1999-07-02", "close": 3.17623518, "volume": 1756759.0}, {"date": "1999-07-05", "close": 3.1370224, "volume": 354025.0}, {"date": "1999-07-06", "close": 3.17623518, "volume": 620747.0}, {"date": "1999-07-07", "close": 2.82332016, "volume": 777134.0}, {"date": "1999-07-08", "close": 2.7448946, "volume": 1617814.0}, {"date": "1999-07-09", "close": 2.66646904, "volume": 343882.0}, {"date": "1999-07-12", "close": 2.5488307, "volume": 590767.0}, {"date": "1999-07-13", "close": 2.7448946, "volume": 818482.0}, {"date": "1999-07-14", "close": 2.78410738, "volume": 466017.0}, {"date": "1999-07-15", "close": 2.82332016, "volume": 160966.0}, {"date": "1999-07-16", "close": 2.682154152, "volume": 64090.0}, {"date": "1999-07-19", "close": 2.7448946, "volume": 145557.0}, {"date": "1999-07-20", "close": 2.5488307, "volume": 446191.0}, {"date": "1999-07-21", "close": 2.62725626, "volume": 157414.0}, {"date": "1999-07-22", "close": 2.70568182, "volume": 813215.0}, {"date": "1999-07-23", "close": 2.58804348, "volume": 164379.0}, {"date": "1999-07-26", "close": 2.50961792, "volume": 130864.0}, {"date": "1999-07-27", "close": 2.5488307, "volume": 125530.0}, {"date": "1999-07-28", "close": 2.58804348, "volume": 346793.0}, {"date": "1999-07-29", "close": 2.5488307, "volume": 484921.0}, {"date": "1999-07-30", "close": 2.58804348, "volume": 1141503.0}, {"date": "1999-08-02", "close": 2.58804348, "volume": 210014.0}, {"date": "1999-08-03", "close": 2.5488307, "volume": 600347.0}, {"date": "1999-08-04", "close": 2.58804348, "volume": 161712.0}, {"date": "1999-08-05", "close": 2.5488307, "volume": 91410.0}, {"date": "1999-08-06", "close": 2.50961792, "volume": 208055.0}, {"date": "1999-08-09", "close": 2.5488307, "volume": 46279.0}, {"date": "1999-08-10", "close": 2.5488307, "volume": 388325.0}, {"date": "1999-08-11", "close": 2.47040514, "volume": 111743.0}, {"date": "1999-08-12", "close": 2.595886036, "volume": 372904.0}, {"date": "1999-08-13", "close": 2.5488307, "volume": 326640.0}, {"date": "1999-08-16", "close": 2.5488307, "volume": 218354.0}, {"date": "1999-08-17", "close": 2.43119236, "volume": 114816.0}, {"date": "1999-08-18", "close": 2.39197958, "volume": 198092.0}, {"date": "1999-08-19", "close": 2.31355402, "volume": 636182.0}, {"date": "1999-08-20", "close": 2.47040514, "volume": 566045.0}, {"date": "1999-08-23", "close": 2.50961792, "volume": 358859.0}, {"date": "1999-08-24", "close": 2.3527668, "volume": 240417.0}, {"date": "1999-08-25", "close": 2.31355402, "volume": 132269.0}, {"date": "1999-08-26", "close": 2.27434124, "volume": 286819.0}, {"date": "1999-08-27", "close": 2.31355402, "volume": 740253.0}, {"date": "1999-08-30", "close": 2.31355402, "volume": 132859.0}, {"date": "1999-08-31", "close": 2.23512846, "volume": 266022.0}, {"date": "1999-09-01", "close": 2.27434124, "volume": 50146.0}, {"date": "1999-09-02", "close": 2.27434124, "volume": 142646.0}, {"date": "1999-09-03", "close": 2.23512846, "volume": 58391.0}, {"date": "1999-09-06", "close": 2.19591568, "volume": 167764.0}, {"date": "1999-09-07", "close": 2.19591568, "volume": 64205.0}, {"date": "1999-09-08", "close": 2.27434124, "volume": 108876.0}, {"date": "1999-09-09", "close": 2.23512846, "volume": 206696.0}, {"date": "1999-09-10", "close": 2.23512846, "volume": 233158.0}, {"date": "1999-09-13", "close": 2.19591568, "volume": 68715.0}, {"date": "1999-09-14", "close": 2.19591568, "volume": 277907.0}, {"date": "1999-09-15", "close": 2.19591568, "volume": 68297.0}, {"date": "1999-09-16", "close": 2.19591568, "volume": 83805.0}, {"date": "1999-09-17", "close": 2.1567029, "volume": 135747.0}, {"date": "1999-09-20", "close": 2.1567029, "volume": 55765.0}, {"date": "1999-09-21", "close": 1.99985178, "volume": 433894.0}, {"date": "1999-09-22", "close": 2.07827734, "volume": 712071.0}, {"date": "1999-09-23", "close": 2.07827734, "volume": 298217.0}, {"date": "1999-09-24", "close": 2.03906456, "volume": 196859.0}, {"date": "1999-09-27", "close": 2.47040514, "volume": 1488212.0}, {"date": "1999-09-28", "close": 2.58804348, "volume": 2094954.0}, {"date": "1999-09-29", "close": 2.58804348, "volume": 2956331.0}, {"date": "1999-09-30", "close": 2.5488307, "volume": 905938.0}, {"date": "1999-10-01", "close": 2.5488307, "volume": 246693.0}, {"date": "1999-10-04", "close": 2.62725626, "volume": 276211.0}, {"date": "1999-10-05", "close": 2.82332016, "volume": 1014241.0}, {"date": "1999-10-06", "close": 2.70568182, "volume": 311708.0}, {"date": "1999-10-07", "close": 2.62725626, "volume": 417815.0}, {"date": "1999-10-08", "close": 2.47040514, "volume": 323100.0}, {"date": "1999-10-11", "close": 2.50961792, "volume": 252238.0}, {"date": "1999-10-12", "close": 2.5488307, "volume": 318082.0}, {"date": "1999-10-13", "close": 2.50961792, "volume": 170663.0}, {"date": "1999-10-14", "close": 2.50961792, "volume": 253804.0}, {"date": "1999-10-15", "close": 2.39197958, "volume": 158007.0}, {"date": "1999-10-18", "close": 2.31355402, "volume": 286363.0}, {"date": "1999-10-19", "close": 2.23512846, "volume": 115039.0}, {"date": "1999-10-20", "close": 2.23512846, "volume": 133839.0}, {"date": "1999-10-21", "close": 2.1567029, "volume": 237772.0}, {"date": "1999-10-22", "close": 2.07827734, "volume": 488524.0}, {"date": "1999-10-25", "close": 2.11749012, "volume": 662095.0}, {"date": "1999-10-26", "close": 2.03906456, "volume": 347270.0}, {"date": "1999-10-27", "close": 1.99985178, "volume": 168726.0}, {"date": "1999-10-28", "close": 2.148860344, "volume": 1026133.0}, {"date": "1999-10-29", "close": 2.11749012, "volume": 543624.0}, {"date": "1999-11-01", "close": 2.066513506, "volume": 68978.0}, {"date": "1999-11-02", "close": 2.1567029, "volume": 122303.0}, {"date": "1999-11-03", "close": 2.07827734, "volume": 264737.0}, {"date": "1999-11-04", "close": 1.99985178, "volume": 342009.0}, {"date": "1999-11-05", "close": 1.92142622, "volume": 631108.0}, {"date": "1999-11-08", "close": 1.84300066, "volume": 206695.0}, {"date": "1999-11-09", "close": 1.74496871, "volume": 490703.0}, {"date": "1999-11-10", "close": 1.78418149, "volume": 514747.0}, {"date": "1999-11-11", "close": 1.80378788, "volume": 243901.0}, {"date": "1999-11-12", "close": 1.80378788, "volume": 157493.0}, {"date": "1999-11-15", "close": 1.82339427, "volume": 136069.0}, {"date": "1999-11-16", "close": 1.82339427, "volume": 68211.0}, {"date": "1999-11-17", "close": 1.84300066, "volume": 312760.0}, {"date": "1999-11-18", "close": 1.7645751, "volume": 358429.0}, {"date": "1999-11-19", "close": 1.72536232, "volume": 398941.0}, {"date": "1999-11-22", "close": 1.78418149, "volume": 285564.0}, {"date": "1999-11-23", "close": 1.80378788, "volume": 122475.0}, {"date": "1999-11-24", "close": 2.03906456, "volume": 326698.0}, {"date": "1999-11-25", "close": 1.94103261, "volume": 199888.0}, {"date": "1999-11-26", "close": 1.960639, "volume": 249115.0}, {"date": "1999-11-29", "close": 1.960639, "volume": 259478.0}, {"date": "1999-11-30", "close": 1.82339427, "volume": 239660.0}, {"date": "1999-12-01", "close": 1.815551714, "volume": 104805.0}, {"date": "1999-12-02", "close": 1.78418149, "volume": 46097.0}, {"date": "1999-12-03", "close": 1.78418149, "volume": 98753.0}, {"date": "1999-12-06", "close": 1.7645751, "volume": 94468.0}, {"date": "1999-12-07", "close": 1.72536232, "volume": 171246.0}, {"date": "1999-12-08", "close": 1.7645751, "volume": 128695.0}, {"date": "1999-12-09", "close": 1.72536232, "volume": 104952.0}, {"date": "1999-12-10", "close": 1.70575593, "volume": 104943.0}, {"date": "1999-12-13", "close": 1.70575593, "volume": 58177.0}, {"date": "1999-12-14", "close": 1.58811759, "volume": 425475.0}, {"date": "1999-12-15", "close": 1.50969203, "volume": 439992.0}, {"date": "1999-12-16", "close": 1.52929842, "volume": 263798.0}, {"date": "1999-12-17", "close": 1.52929842, "volume": 167619.0}, {"date": "1999-12-20", "close": 1.5685112, "volume": 95035.0}, {"date": "1999-12-21", "close": 1.52929842, "volume": 125367.0}, {"date": "1999-12-22", "close": 1.5685112, "volume": 182273.0}, {"date": "1999-12-23", "close": 1.54890481, "volume": 211781.0}, {"date": "1999-12-24", "close": 1.54890481, "volume": 49219.0}, {"date": "1999-12-27", "close": 1.54890481, "volume": null}, {"date": "1999-12-28", "close": 1.54890481, "volume": null}, {"date": "1999-12-29", "close": 1.5685112, "volume": 57557.0}, {"date": "1999-12-30", "close": 1.52929842, "volume": 502448.0}, {"date": "1999-12-31", "close": 1.52929842, "volume": null}, {"date": "2000-01-03", "close": 1.52929842, "volume": null}, {"date": "2000-01-04", "close": 1.43126647, "volume": 191532.0}, {"date": "2000-01-05", "close": 1.41166008, "volume": 240382.0}, {"date": "2000-01-06", "close": 1.39205369, "volume": 65627.0}, {"date": "2000-01-07", "close": 1.35284091, "volume": 106014.0}, {"date": "2000-01-10", "close": 1.39205369, "volume": 124624.0}, {"date": "2000-01-11", "close": 1.41166008, "volume": 162409.0}, {"date": "2000-01-12", "close": 1.54890481, "volume": 282336.0}, {"date": "2000-01-13", "close": 1.45087286, "volume": 180069.0}, {"date": "2000-01-14", "close": 1.41166008, "volume": 200811.0}, {"date": "2000-01-17", "close": 1.45087286, "volume": 120881.0}, {"date": "2000-01-18", "close": 1.41166008, "volume": 179222.0}, {"date": "2000-01-19", "close": 1.3724473, "volume": 213492.0}, {"date": "2000-01-20", "close": 1.29402174, "volume": 957806.0}, {"date": "2000-01-21", "close": 1.25480896, "volume": 291345.0}, {"date": "2000-01-24", "close": 1.09795784, "volume": 580737.0}, {"date": "2000-01-25", "close": 1.1763834, "volume": 427723.0}, {"date": "2000-01-26", "close": 1.1763834, "volume": null}, {"date": "2000-01-27", "close": 1.05874506, "volume": 2236165.0}, {"date": "2000-01-28", "close": 0.9803195, "volume": 1934236.0}, {"date": "2000-01-31", "close": 1.05874506, "volume": 583442.0}, {"date": "2000-02-01", "close": 1.07835145, "volume": 530496.0}, {"date": "2000-02-02", "close": 1.05874506, "volume": 198247.0}, {"date": "2000-02-03", "close": 0.9803195, "volume": 358048.0}, {"date": "2000-02-07", "close": 1.1763834, "volume": 1857763.0}, {"date": "2000-02-08", "close": 1.09795784, "volume": 310467.0}, {"date": "2000-02-09", "close": 1.05874506, "volume": 220881.0}, {"date": "2000-02-10", "close": 1.05874506, "volume": 142725.0}, {"date": "2000-02-11", "close": 1.07835145, "volume": 169004.0}, {"date": "2000-02-14", "close": 1.11756423, "volume": 163992.0}, {"date": "2000-02-16", "close": 0.99992589, "volume": 254145.0}, {"date": "2000-02-17", "close": 1.03913867, "volume": 192939.0}, {"date": "2000-02-21", "close": 0.99992589, "volume": 332358.0}, {"date": "2000-02-23", "close": 0.99992589, "volume": 323316.0}, {"date": "2000-02-24", "close": 0.99992589, "volume": 244448.0}, {"date": "2000-02-25", "close": 0.96071311, "volume": 322600.0}, {"date": "2000-02-28", "close": 0.9803195, "volume": 143730.0}, {"date": "2000-02-29", "close": 0.9803195, "volume": 205623.0}, {"date": "2000-03-01", "close": 0.99992589, "volume": 125448.0}, {"date": "2000-03-02", "close": 1.03913867, "volume": 119488.0}, {"date": "2000-03-03", "close": 1.03913867, "volume": 85865.0}, {"date": "2000-03-06", "close": 0.9803195, "volume": 100996.0}, {"date": "2000-03-07", "close": 0.952870554, "volume": 75325.0}, {"date": "2000-03-08", "close": 0.94110672, "volume": 119840.0}, {"date": "2000-03-09", "close": 0.92150033, "volume": 226189.0}, {"date": "2000-03-13", "close": 0.9803195, "volume": 81453.0}, {"date": "2000-03-14", "close": 0.96071311, "volume": 89160.0}, {"date": "2000-03-15", "close": 0.92150033, "volume": 122178.0}, {"date": "2000-03-16", "close": 0.94110672, "volume": 30506.0}, {"date": "2000-03-17", "close": 0.92150033, "volume": 132808.0}, {"date": "2000-03-20", "close": 0.92150033, "volume": 66489.0}, {"date": "2000-03-21", "close": 0.94110672, "volume": 79188.0}, {"date": "2000-03-22", "close": 0.94110672, "volume": 189798.0}, {"date": "2000-03-23", "close": 0.94110672, "volume": 125941.0}, {"date": "2000-03-24", "close": 0.92150033, "volume": 114274.0}, {"date": "2000-03-27", "close": 0.874444994, "volume": 256360.0}, {"date": "2000-03-28", "close": 0.88228755, "volume": 339515.0}, {"date": "2000-03-29", "close": 0.84307477, "volume": 164179.0}, {"date": "2000-03-30", "close": 0.82346838, "volume": 155541.0}, {"date": "2000-03-31", "close": 0.84307477, "volume": 305014.0}, {"date": "2000-04-03", "close": 0.84307477, "volume": 121147.0}, {"date": "2000-04-04", "close": 0.82346838, "volume": 182475.0}, {"date": "2000-04-05", "close": 0.80386199, "volume": 56278.0}, {"date": "2000-04-06", "close": 0.7842556, "volume": 198075.0}, {"date": "2000-04-07", "close": 0.84307477, "volume": 89888.0}, {"date": "2000-04-10", "close": 0.84307477, "volume": 96572.0}, {"date": "2000-04-11", "close": 0.7842556, "volume": 51506.0}, {"date": "2000-04-12", "close": 0.80386199, "volume": 99724.0}, {"date": "2000-04-13", "close": 0.80386199, "volume": 126615.0}, {"date": "2000-04-14", "close": 0.7842556, "volume": 73836.0}, {"date": "2000-04-17", "close": 0.66661726, "volume": 147617.0}, {"date": "2000-04-18", "close": 0.72543643, "volume": 99264.0}, {"date": "2000-04-19", "close": 0.68622365, "volume": 128360.0}, {"date": "2000-04-20", "close": 0.66661726, "volume": 151303.0}, {"date": "2000-04-26", "close": 0.62740448, "volume": 265359.0}, {"date": "2000-04-27", "close": 0.62740448, "volume": 155089.0}, {"date": "2000-04-28", "close": 0.82346838, "volume": 467270.0}, {"date": "2000-05-01", "close": 0.68622365, "volume": 230545.0}, {"date": "2000-05-02", "close": 0.74504282, "volume": 84520.0}, {"date": "2000-05-03", "close": 0.76464921, "volume": 206753.0}, {"date": "2000-05-04", "close": 0.74504282, "volume": 187643.0}, {"date": "2000-05-05", "close": 0.80386199, "volume": 256617.0}, {"date": "2000-05-08", "close": 0.74504282, "volume": 69733.0}, {"date": "2000-05-09", "close": 0.76464921, "volume": 82102.0}, {"date": "2000-05-10", "close": 0.72543643, "volume": 123600.0}, {"date": "2000-05-11", "close": 0.70583004, "volume": 187617.0}, {"date": "2000-05-12", "close": 0.68622365, "volume": 50167.0}, {"date": "2000-05-15", "close": 0.66661726, "volume": 99306.0}, {"date": "2000-05-16", "close": 0.68622365, "volume": 87712.0}, {"date": "2000-05-17", "close": 0.64701087, "volume": 34210.0}, {"date": "2000-05-18", "close": 0.64701087, "volume": 58894.0}, {"date": "2000-05-19", "close": 0.60779809, "volume": 148138.0}, {"date": "2000-05-22", "close": 0.5881917, "volume": 166491.0}, {"date": "2000-05-23", "close": 0.64701087, "volume": 123053.0}, {"date": "2000-05-24", "close": 0.5881917, "volume": 484383.0}, {"date": "2000-05-25", "close": 0.5881917, "volume": 81712.0}, {"date": "2000-05-26", "close": 0.56858531, "volume": 190643.0}, {"date": "2000-05-29", "close": 0.56858531, "volume": 99670.0}, {"date": "2000-05-31", "close": 0.5881917, "volume": 71224.0}, {"date": "2000-06-01", "close": 0.54897892, "volume": 296929.0}, {"date": "2000-06-02", "close": 0.56858531, "volume": 90272.0}, {"date": "2000-06-05", "close": 0.54897892, "volume": 357245.0}, {"date": "2000-06-06", "close": 0.56858531, "volume": 87699.0}, {"date": "2000-06-07", "close": 0.5881917, "volume": 240370.0}, {"date": "2000-06-08", "close": 0.5881917, "volume": 234720.0}, {"date": "2000-06-09", "close": 0.56858531, "volume": 106739.0}, {"date": "2000-06-13", "close": 0.54897892, "volume": 182510.0}, {"date": "2000-06-14", "close": 0.54897892, "volume": 361346.0}, {"date": "2000-06-15", "close": 0.56858531, "volume": 258891.0}, {"date": "2000-06-16", "close": 0.54897892, "volume": 95895.0}, {"date": "2000-06-19", "close": 0.50976614, "volume": 308700.0}, {"date": "2000-06-20", "close": 0.47055336, "volume": 508278.0}, {"date": "2000-06-21", "close": 0.45094697, "volume": 303180.0}, {"date": "2000-06-22", "close": 0.45094697, "volume": 448210.0}, {"date": "2000-06-23", "close": 0.45094697, "volume": 285275.0}, {"date": "2000-06-26", "close": 0.43134058, "volume": 418258.0}, {"date": "2000-06-27", "close": 0.41173419, "volume": 633444.0}, {"date": "2000-06-28", "close": 0.49015975, "volume": 813571.0}, {"date": "2000-06-29", "close": 0.5881917, "volume": 1656142.0}, {"date": "2000-06-30", "close": 0.52937253, "volume": 668423.0}, {"date": "2000-07-03", "close": 0.54897892, "volume": 272996.0}, {"date": "2000-07-04", "close": 0.56858531, "volume": 318064.0}, {"date": "2000-07-05", "close": 0.5881917, "volume": 200458.0}, {"date": "2000-07-06", "close": 0.5881917, "volume": 175877.0}, {"date": "2000-07-07", "close": 0.62740448, "volume": 447658.0}, {"date": "2000-07-10", "close": 0.72543643, "volume": 932158.0}, {"date": "2000-07-11", "close": 0.68622365, "volume": 395667.0}, {"date": "2000-07-12", "close": 0.66661726, "volume": 228695.0}, {"date": "2000-07-13", "close": 0.68622365, "volume": 309094.0}, {"date": "2000-07-14", "close": 0.66661726, "volume": 104791.0}, {"date": "2000-07-17", "close": 0.68622365, "volume": 38791.0}, {"date": "2000-07-18", "close": 0.64701087, "volume": 134627.0}, {"date": "2000-07-19", "close": 0.5881917, "volume": 257724.0}, {"date": "2000-07-20", "close": 0.62740448, "volume": 275974.0}, {"date": "2000-07-21", "close": 0.62740448, "volume": 100222.0}, {"date": "2000-07-24", "close": 0.60779809, "volume": 71061.0}, {"date": "2000-07-25", "close": 0.60779809, "volume": 114792.0}, {"date": "2000-07-26", "close": 0.62740448, "volume": 92376.0}, {"date": "2000-07-27", "close": 0.62740448, "volume": 82555.0}, {"date": "2000-07-28", "close": 0.62740448, "volume": 31578.0}, {"date": "2000-07-31", "close": 0.60779809, "volume": 242268.0}, {"date": "2000-08-01", "close": 0.60779809, "volume": 211142.0}, {"date": "2000-08-02", "close": 0.60779809, "volume": 202842.0}, {"date": "2000-08-03", "close": 0.62740448, "volume": 111894.0}, {"date": "2000-08-04", "close": 0.62740448, "volume": 112693.0}, {"date": "2000-08-07", "close": 0.62740448, "volume": 225412.0}, {"date": "2000-08-08", "close": 0.62740448, "volume": 48242.0}, {"date": "2000-08-09", "close": 0.64701087, "volume": 84662.0}, {"date": "2000-08-10", "close": 0.66661726, "volume": 219658.0}, {"date": "2000-08-11", "close": 0.66661726, "volume": 110233.0}, {"date": "2000-08-14", "close": 0.72543643, "volume": 502642.0}, {"date": "2000-08-15", "close": 0.70583004, "volume": 291205.0}, {"date": "2000-08-16", "close": 0.68622365, "volume": 161574.0}, {"date": "2000-08-17", "close": 0.68622365, "volume": 167754.0}, {"date": "2000-08-18", "close": 0.66661726, "volume": 122643.0}, {"date": "2000-08-21", "close": 0.64701087, "volume": 61026.0}, {"date": "2000-08-22", "close": 0.64701087, "volume": 159967.0}, {"date": "2000-08-23", "close": 0.62740448, "volume": 102381.0}, {"date": "2000-08-24", "close": 0.64701087, "volume": 137581.0}, {"date": "2000-08-25", "close": 0.64701087, "volume": 246764.0}, {"date": "2000-08-28", "close": 0.62740448, "volume": 107075.0}, {"date": "2000-08-29", "close": 0.62740448, "volume": 168137.0}, {"date": "2000-08-30", "close": 0.62740448, "volume": 94944.0}, {"date": "2000-08-31", "close": 0.60779809, "volume": 226793.0}, {"date": "2000-09-01", "close": 0.62740448, "volume": 100898.0}, {"date": "2000-09-04", "close": 0.60779809, "volume": 54931.0}, {"date": "2000-09-05", "close": 0.60779809, "volume": 191925.0}, {"date": "2000-09-06", "close": 0.60779809, "volume": 107950.0}, {"date": "2000-09-07", "close": 0.5881917, "volume": 98947.0}, {"date": "2000-09-08", "close": 0.60779809, "volume": 166522.0}, {"date": "2000-09-11", "close": 0.5881917, "volume": 58590.0}, {"date": "2000-09-12", "close": 0.5881917, "volume": 343545.0}, {"date": "2000-09-13", "close": 0.5881917, "volume": 194685.0}, {"date": "2000-09-14", "close": 0.54897892, "volume": 113301.0}, {"date": "2000-09-15", "close": 0.56858531, "volume": 51334.0}, {"date": "2000-09-18", "close": 0.54897892, "volume": 47944.0}, {"date": "2000-09-19", "close": 0.54897892, "volume": 43772.0}, {"date": "2000-09-20", "close": 0.56858531, "volume": 13064.0}, {"date": "2000-09-21", "close": 0.54897892, "volume": 51962.0}, {"date": "2000-09-22", "close": 0.52937253, "volume": 52131.0}, {"date": "2000-09-25", "close": 0.56858531, "volume": 48748.0}, {"date": "2000-09-26", "close": 0.52937253, "volume": 37238.0}, {"date": "2000-09-27", "close": 0.52937253, "volume": 17596.0}, {"date": "2000-09-28", "close": 0.54897892, "volume": 30704.0}, {"date": "2000-09-29", "close": 0.54897892, "volume": 61970.0}, {"date": "2000-10-02", "close": 0.52937253, "volume": 10989.0}, {"date": "2000-10-03", "close": 0.56858531, "volume": 273423.0}, {"date": "2000-10-04", "close": 0.52937253, "volume": 2295.0}, {"date": "2000-10-05", "close": 0.52937253, "volume": 9780.0}, {"date": "2000-10-06", "close": 0.52937253, "volume": 71900.0}, {"date": "2000-10-09", "close": 0.52937253, "volume": 65922.0}, {"date": "2000-10-10", "close": 0.52937253, "volume": 3570.0}, {"date": "2000-10-11", "close": 0.50976614, "volume": 39893.0}, {"date": "2000-10-12", "close": 0.52937253, "volume": 35329.0}, {"date": "2000-10-13", "close": 0.54897892, "volume": 68535.0}, {"date": "2000-10-16", "close": 0.52937253, "volume": 33790.0}, {"date": "2000-10-17", "close": 0.521529974, "volume": 19381.0}, {"date": "2000-10-18", "close": 0.52937253, "volume": 82034.0}, {"date": "2000-10-19", "close": 0.52937253, "volume": 45903.0}, {"date": "2000-10-20", "close": 0.50976614, "volume": 45466.0}, {"date": "2000-10-23", "close": 0.52937253, "volume": 128912.0}, {"date": "2000-10-24", "close": 0.50976614, "volume": 70775.0}, {"date": "2000-10-25", "close": 0.50976614, "volume": 77848.0}, {"date": "2000-10-26", "close": 0.60779809, "volume": 1074578.0}, {"date": "2000-10-27", "close": 0.54897892, "volume": 224554.0}, {"date": "2000-10-30", "close": 0.50976614, "volume": 245553.0}, {"date": "2000-10-31", "close": 0.50976614, "volume": 149703.0}, {"date": "2000-11-01", "close": 0.54897892, "volume": 207460.0}, {"date": "2000-11-02", "close": 0.52937253, "volume": 78447.0}, {"date": "2000-11-03", "close": 0.52937253, "volume": 57379.0}, {"date": "2000-11-06", "close": 0.50976614, "volume": 139191.0}, {"date": "2000-11-07", "close": 0.50976614, "volume": 82990.0}, {"date": "2000-11-08", "close": 0.50976614, "volume": 16714.0}, {"date": "2000-11-09", "close": 0.47055336, "volume": 224217.0}, {"date": "2000-11-10", "close": 0.49015975, "volume": 122353.0}, {"date": "2000-11-13", "close": 0.49015975, "volume": 83808.0}, {"date": "2000-11-14", "close": 0.49015975, "volume": 270157.0}, {"date": "2000-11-15", "close": 0.47055336, "volume": 73259.0}, {"date": "2000-11-16", "close": 0.47055336, "volume": 76618.0}, {"date": "2000-11-17", "close": 0.45094697, "volume": 42247.0}, {"date": "2000-11-20", "close": 0.45094697, "volume": 198804.0}, {"date": "2000-11-21", "close": 0.43134058, "volume": 13962.0}, {"date": "2000-11-22", "close": 0.45094697, "volume": 61606.0}, {"date": "2000-11-23", "close": 0.47055336, "volume": 20504.0}, {"date": "2000-11-24", "close": 0.47055336, "volume": 85049.0}, {"date": "2000-11-27", "close": 0.45094697, "volume": 36339.0}, {"date": "2000-11-28", "close": 0.45094697, "volume": 37989.0}, {"date": "2000-11-29", "close": 0.47055336, "volume": 127096.0}, {"date": "2000-11-30", "close": 0.45094697, "volume": 44284.0}, {"date": "2000-12-01", "close": 0.47055336, "volume": 22226.0}, {"date": "2000-12-04", "close": 0.47055336, "volume": 111038.0}, {"date": "2000-12-05", "close": 0.45094697, "volume": 31767.0}, {"date": "2000-12-06", "close": 0.45094697, "volume": 3016.0}, {"date": "2000-12-07", "close": 0.45094697, "volume": 11476.0}, {"date": "2000-12-08", "close": 0.43134058, "volume": 292638.0}, {"date": "2000-12-11", "close": 0.3921278, "volume": 187911.0}, {"date": "2000-12-12", "close": 0.41173419, "volume": 63908.0}, {"date": "2000-12-13", "close": 0.43134058, "volume": 91807.0}, {"date": "2000-12-14", "close": 0.43134058, "volume": 19920.0}, {"date": "2000-12-15", "close": 0.43134058, "volume": 60369.0}, {"date": "2000-12-18", "close": 0.3921278, "volume": 46218.0}, {"date": "2000-12-19", "close": 0.3921278, "volume": 85176.0}, {"date": "2000-12-20", "close": 0.3921278, "volume": 52888.0}, {"date": "2000-12-21", "close": 0.376442688, "volume": 210969.0}, {"date": "2000-12-22", "close": 0.368600132, "volume": 74466.0}, {"date": "2000-12-27", "close": 0.35291502, "volume": 106470.0}, {"date": "2000-12-28", "close": 0.33330863, "volume": 363201.0}, {"date": "2000-12-29", "close": 0.337229908, "volume": 107461.0}, {"date": "2001-01-02", "close": 0.35291502, "volume": 22943.0}, {"date": "2001-01-03", "close": 0.364678854, "volume": 88906.0}, {"date": "2001-01-04", "close": 0.360757576, "volume": 80103.0}, {"date": "2001-01-05", "close": 0.384285244, "volume": 3213.0}, {"date": "2001-01-08", "close": 0.35291502, "volume": 128063.0}, {"date": "2001-01-09", "close": 0.37252141, "volume": 39182.0}, {"date": "2001-01-10", "close": 0.388206522, "volume": 54829.0}, {"date": "2001-01-11", "close": 0.356836298, "volume": 32443.0}, {"date": "2001-01-12", "close": 0.368600132, "volume": 19338.0}, {"date": "2001-01-15", "close": 0.356836298, "volume": 29710.0}, {"date": "2001-01-16", "close": 0.360757576, "volume": 14463.0}, {"date": "2001-01-17", "close": 0.356836298, "volume": 13010.0}, {"date": "2001-01-18", "close": 0.360757576, "volume": 30587.0}, {"date": "2001-01-19", "close": 0.37252141, "volume": 13261.0}, {"date": "2001-01-22", "close": 0.384285244, "volume": 62256.0}, {"date": "2001-01-23", "close": 0.388206522, "volume": 35703.0}, {"date": "2001-01-24", "close": 0.356836298, "volume": 85941.0}, {"date": "2001-01-25", "close": 0.356836298, "volume": 90124.0}, {"date": "2001-01-29", "close": 0.47055336, "volume": 918836.0}, {"date": "2001-01-30", "close": 0.45094697, "volume": 314612.0}, {"date": "2001-01-31", "close": 0.45094697, "volume": 136634.0}, {"date": "2001-02-01", "close": 0.45094697, "volume": 123902.0}, {"date": "2001-02-02", "close": 0.45094697, "volume": 16920.0}, {"date": "2001-02-05", "close": 0.43134058, "volume": 62740.0}, {"date": "2001-02-06", "close": 0.43134058, "volume": 50706.0}, {"date": "2001-02-07", "close": 0.41173419, "volume": 9747.0}, {"date": "2001-02-08", "close": 0.41173419, "volume": 79255.0}, {"date": "2001-02-09", "close": 0.41173419, "volume": 140593.0}, {"date": "2001-02-12", "close": 0.41173419, "volume": 81917.0}, {"date": "2001-02-13", "close": 0.3921278, "volume": 213971.0}, {"date": "2001-02-14", "close": 0.3921278, "volume": 21327.0}, {"date": "2001-02-15", "close": 0.3921278, "volume": 37834.0}, {"date": "2001-02-16", "close": 0.376442688, "volume": 130301.0}, {"date": "2001-02-19", "close": 0.376442688, "volume": 28562.0}, {"date": "2001-02-20", "close": 0.37252141, "volume": 95428.0}, {"date": "2001-02-21", "close": 0.37252141, "volume": 87218.0}, {"date": "2001-02-22", "close": 0.360757576, "volume": 28386.0}, {"date": "2001-02-23", "close": 0.364678854, "volume": 55256.0}, {"date": "2001-02-26", "close": 0.37252141, "volume": 51754.0}, {"date": "2001-02-27", "close": 0.3921278, "volume": 46067.0}, {"date": "2001-02-28", "close": 0.384285244, "volume": 48209.0}, {"date": "2001-03-01", "close": 0.3921278, "volume": 54064.0}, {"date": "2001-03-02", "close": 0.3921278, "volume": 48537.0}, {"date": "2001-03-05", "close": 0.3921278, "volume": 48683.0}, {"date": "2001-03-06", "close": 0.380363966, "volume": 27746.0}, {"date": "2001-03-07", "close": 0.376442688, "volume": 220408.0}, {"date": "2001-03-08", "close": 0.37252141, "volume": 8798.0}, {"date": "2001-03-09", "close": 0.3921278, "volume": 90787.0}, {"date": "2001-03-12", "close": 0.43134058, "volume": 154663.0}, {"date": "2001-03-13", "close": 0.3921278, "volume": 223211.0}, {"date": "2001-03-14", "close": 0.384285244, "volume": 14675.0}, {"date": "2001-03-15", "close": 0.364678854, "volume": 510.0}, {"date": "2001-03-16", "close": 0.37252141, "volume": 41668.0}, {"date": "2001-03-19", "close": 0.356836298, "volume": 59853.0}, {"date": "2001-03-20", "close": 0.35291502, "volume": 52789.0}, {"date": "2001-03-21", "close": 0.345072464, "volume": 29426.0}, {"date": "2001-03-22", "close": 0.345072464, "volume": 19560.0}, {"date": "2001-03-23", "close": 0.341151186, "volume": 47689.0}, {"date": "2001-03-26", "close": 0.35291502, "volume": 69731.0}, {"date": "2001-03-27", "close": 0.37252141, "volume": 38074.0}, {"date": "2001-03-28", "close": 0.37252141, "volume": 36969.0}, {"date": "2001-03-29", "close": 0.345072464, "volume": 19651.0}, {"date": "2001-03-30", "close": 0.341151186, "volume": 95160.0}, {"date": "2001-04-02", "close": 0.341151186, "volume": 19005.0}, {"date": "2001-04-03", "close": 0.368600132, "volume": 139184.0}, {"date": "2001-04-04", "close": 0.35291502, "volume": 145973.0}, {"date": "2001-04-05", "close": 0.35291502, "volume": 221455.0}, {"date": "2001-04-06", "close": 0.384285244, "volume": 98661.0}, {"date": "2001-04-09", "close": 0.37252141, "volume": 2805.0}, {"date": "2001-04-10", "close": 0.356836298, "volume": 85704.0}, {"date": "2001-04-11", "close": 0.368600132, "volume": 31111.0}, {"date": "2001-04-12", "close": 0.356836298, "volume": 2492.0}, {"date": "2001-04-17", "close": 0.360757576, "volume": 68855.0}, {"date": "2001-04-18", "close": 0.360757576, "volume": 48642.0}, {"date": "2001-04-19", "close": 0.368600132, "volume": 23753.0}, {"date": "2001-04-20", "close": 0.360757576, "volume": 125466.0}, {"date": "2001-04-23", "close": 0.364678854, "volume": 7396.0}, {"date": "2001-04-24", "close": 0.356836298, "volume": 70793.0}, {"date": "2001-04-26", "close": 0.360757576, "volume": 952500.0}, {"date": "2001-04-27", "close": 0.360757576, "volume": 12126.0}, {"date": "2001-04-30", "close": 0.356836298, "volume": 128606.0}, {"date": "2001-05-01", "close": 0.356836298, "volume": 20213.0}, {"date": "2001-05-02", "close": 0.360757576, "volume": 60293.0}, {"date": "2001-05-03", "close": 0.356836298, "volume": 26960.0}, {"date": "2001-05-04", "close": 0.35291502, "volume": 34079.0}, {"date": "2001-05-07", "close": 0.35291502, "volume": 6654.0}, {"date": "2001-05-08", "close": 0.348993742, "volume": 14328.0}, {"date": "2001-05-09", "close": 0.348993742, "volume": 3676.0}, {"date": "2001-05-10", "close": 0.356836298, "volume": 139160.0}, {"date": "2001-05-11", "close": 0.35291502, "volume": 26213.0}, {"date": "2001-05-14", "close": 0.348993742, "volume": 55163.0}, {"date": "2001-05-15", "close": 0.345072464, "volume": 79332.0}, {"date": "2001-05-16", "close": 0.345072464, "volume": 69544.0}, {"date": "2001-05-17", "close": 0.35291502, "volume": 144494.0}, {"date": "2001-05-18", "close": 0.360757576, "volume": 288681.0}, {"date": "2001-05-21", "close": 0.501923584, "volume": 1647698.0}, {"date": "2001-05-22", "close": 0.41173419, "volume": 583173.0}, {"date": "2001-05-23", "close": 0.45094697, "volume": 191341.0}, {"date": "2001-05-24", "close": 0.43134058, "volume": 76277.0}, {"date": "2001-05-25", "close": 0.3921278, "volume": 105501.0}, {"date": "2001-05-28", "close": 0.41173419, "volume": 123684.0}, {"date": "2001-05-29", "close": 0.41173419, "volume": 71303.0}, {"date": "2001-05-30", "close": 0.388206522, "volume": 123004.0}, {"date": "2001-05-31", "close": 0.37252141, "volume": 25127.0}, {"date": "2001-06-01", "close": 0.376442688, "volume": 109403.0}, {"date": "2001-06-04", "close": 0.37252141, "volume": 84534.0}, {"date": "2001-06-05", "close": 0.368600132, "volume": 64652.0}, {"date": "2001-06-06", "close": 0.376442688, "volume": 38505.0}, {"date": "2001-06-07", "close": 0.360757576, "volume": 69767.0}, {"date": "2001-06-08", "close": 0.37252141, "volume": 87051.0}, {"date": "2001-06-12", "close": 0.368600132, "volume": 46377.0}, {"date": "2001-06-13", "close": 0.364678854, "volume": 125494.0}, {"date": "2001-06-14", "close": 0.368600132, "volume": 173283.0}, {"date": "2001-06-15", "close": 0.3921278, "volume": 589500.0}, {"date": "2001-06-18", "close": 0.3921278, "volume": 254729.0}, {"date": "2001-06-19", "close": 0.380363966, "volume": 285897.0}, {"date": "2001-06-20", "close": 0.3921278, "volume": 121785.0}, {"date": "2001-06-21", "close": 0.3921278, "volume": 159540.0}, {"date": "2001-06-22", "close": 0.380363966, "volume": 220436.0}, {"date": "2001-06-25", "close": 0.364678854, "volume": 637796.0}, {"date": "2001-06-26", "close": 0.35291502, "volume": 440844.0}, {"date": "2001-06-27", "close": 0.360757576, "volume": 265182.0}, {"date": "2001-06-28", "close": 0.35291502, "volume": 218157.0}, {"date": "2001-06-29", "close": 0.364678854, "volume": 218709.0}, {"date": "2001-07-02", "close": 0.356836298, "volume": 65555.0}, {"date": "2001-07-03", "close": 0.35291502, "volume": 181828.0}, {"date": "2001-07-04", "close": 0.35291502, "volume": 45128.0}, {"date": "2001-07-05", "close": 0.35291502, "volume": 111443.0}, {"date": "2001-07-06", "close": 0.348993742, "volume": 146641.0}, {"date": "2001-07-09", "close": 0.341151186, "volume": 182828.0}, {"date": "2001-07-10", "close": 0.35291502, "volume": 104685.0}, {"date": "2001-07-11", "close": 0.345072464, "volume": 48836.0}, {"date": "2001-07-12", "close": 0.345072464, "volume": 65693.0}, {"date": "2001-07-13", "close": 0.345072464, "volume": 78851.0}, {"date": "2001-07-16", "close": 0.345072464, "volume": 59099.0}, {"date": "2001-07-17", "close": 0.345072464, "volume": 30602.0}, {"date": "2001-07-18", "close": 0.341151186, "volume": 322854.0}, {"date": "2001-07-19", "close": 0.35291502, "volume": 15938.0}, {"date": "2001-07-20", "close": 0.345072464, "volume": 34428.0}, {"date": "2001-07-23", "close": 0.337229908, "volume": 72760.0}, {"date": "2001-07-24", "close": 0.329387352, "volume": 56728.0}, {"date": "2001-07-25", "close": 0.325466074, "volume": 63500.0}, {"date": "2001-07-26", "close": 0.321544796, "volume": 53588.0}, {"date": "2001-07-27", "close": 0.290174572, "volume": 126912.0}, {"date": "2001-07-30", "close": 0.305859684, "volume": 33222.0}, {"date": "2001-07-31", "close": 0.305859684, "volume": 50009.0}, {"date": "2001-08-01", "close": 0.33330863, "volume": 78696.0}, {"date": "2001-08-02", "close": 0.31370224, "volume": 63683.0}, {"date": "2001-08-03", "close": 0.33330863, "volume": 46230.0}, {"date": "2001-08-06", "close": 0.33330863, "volume": 33152.0}, {"date": "2001-08-07", "close": 0.329387352, "volume": 111072.0}, {"date": "2001-08-08", "close": 0.309780962, "volume": 25459.0}, {"date": "2001-08-09", "close": 0.31370224, "volume": 128532.0}, {"date": "2001-08-10", "close": 0.33330863, "volume": 261072.0}, {"date": "2001-08-13", "close": 0.33330863, "volume": 66565.0}, {"date": "2001-08-14", "close": 0.325466074, "volume": 227057.0}, {"date": "2001-08-15", "close": 0.309780962, "volume": 355925.0}, {"date": "2001-08-16", "close": 0.31370224, "volume": 134795.0}, {"date": "2001-08-17", "close": 0.309780962, "volume": 33918.0}, {"date": "2001-08-20", "close": 0.341151186, "volume": 188182.0}, {"date": "2001-08-21", "close": 0.321544796, "volume": 19316.0}, {"date": "2001-08-22", "close": 0.31370224, "volume": 81455.0}, {"date": "2001-08-23", "close": 0.317623518, "volume": 83959.0}, {"date": "2001-08-24", "close": 0.321544796, "volume": 103283.0}, {"date": "2001-08-27", "close": 0.305859684, "volume": 50750.0}, {"date": "2001-08-28", "close": 0.298017128, "volume": 78801.0}, {"date": "2001-08-29", "close": 0.27448946, "volume": 337963.0}, {"date": "2001-08-30", "close": 0.278410738, "volume": 35299.0}, {"date": "2001-08-31", "close": 0.27448946, "volume": 210421.0}, {"date": "2001-09-03", "close": 0.282332016, "volume": 62857.0}, {"date": "2001-09-04", "close": 0.298017128, "volume": 34122.0}, {"date": "2001-09-05", "close": 0.305859684, "volume": 65902.0}, {"date": "2001-09-06", "close": 0.278410738, "volume": 94102.0}, {"date": "2001-09-10", "close": 0.282332016, "volume": 69662.0}, {"date": "2001-09-11", "close": 0.27448946, "volume": 212286.0}, {"date": "2001-09-12", "close": 0.290174572, "volume": 410325.0}, {"date": "2001-09-13", "close": 0.325466074, "volume": 307746.0}, {"date": "2001-09-14", "close": 0.321544796, "volume": 199965.0}, {"date": "2001-09-17", "close": 0.325466074, "volume": 168706.0}, {"date": "2001-09-18", "close": 0.325466074, "volume": 80402.0}, {"date": "2001-09-19", "close": 0.321544796, "volume": 33007.0}, {"date": "2001-09-20", "close": 0.31370224, "volume": 1168801.0}, {"date": "2001-09-21", "close": 0.298017128, "volume": 109478.0}, {"date": "2001-10-05", "close": 0.3725216, "volume": 976560.0}, {"date": "2001-10-08", "close": 0.385853952, "volume": 1236836.0}, {"date": "2001-10-09", "close": 0.42349824, "volume": 1446400.0}, {"date": "2001-10-10", "close": 0.392128, "volume": 434852.0}, {"date": "2001-10-11", "close": 0.38036416, "volume": 639681.0}, {"date": "2001-10-12", "close": 0.38428544, "volume": 183639.0}, {"date": "2001-10-15", "close": 0.403107584, "volume": 540636.0}, {"date": "2001-10-16", "close": 0.38036416, "volume": 171380.0}, {"date": "2001-10-17", "close": 0.38428544, "volume": 244844.0}, {"date": "2001-10-18", "close": 0.392128, "volume": 165635.0}, {"date": "2001-10-19", "close": 0.39997056, "volume": 405999.0}, {"date": "2001-10-22", "close": 0.392128, "volume": 720765.0}, {"date": "2001-10-23", "close": 0.392128, "volume": 917104.0}, {"date": "2001-10-24", "close": 0.41565568, "volume": 854735.0}, {"date": "2001-10-25", "close": 0.42349824, "volume": 435845.0}, {"date": "2001-10-26", "close": 0.41565568, "volume": 285468.0}, {"date": "2001-10-29", "close": 0.41565568, "volume": 724460.0}, {"date": "2001-10-30", "close": 0.42349824, "volume": 698635.0}, {"date": "2001-10-31", "close": 0.4313408, "volume": 699467.0}, {"date": "2001-11-01", "close": 0.42349824, "volume": 308236.0}, {"date": "2001-11-02", "close": 0.42349824, "volume": 160671.0}, {"date": "2001-11-05", "close": 0.39997056, "volume": 173697.0}, {"date": "2001-11-06", "close": 0.39997056, "volume": 192868.0}, {"date": "2001-11-07", "close": 0.40781312, "volume": 56367.0}, {"date": "2001-11-08", "close": 0.40781312, "volume": 114779.0}, {"date": "2001-11-09", "close": 0.40781312, "volume": 382490.0}, {"date": "2001-11-12", "close": 0.38428544, "volume": 303239.0}, {"date": "2001-11-13", "close": 0.36075776, "volume": 464342.0}, {"date": "2001-11-14", "close": 0.36860032, "volume": 121275.0}, {"date": "2001-11-15", "close": 0.38428544, "volume": 252666.0}, {"date": "2001-11-16", "close": 0.38036416, "volume": 240614.0}, {"date": "2001-11-19", "close": 0.3725216, "volume": 438787.0}, {"date": "2001-11-20", "close": 0.36467904, "volume": 484198.0}, {"date": "2001-11-21", "close": 0.3529152, "volume": 244633.0}, {"date": "2001-11-22", "close": 0.3725216, "volume": 22187.0}, {"date": "2001-11-23", "close": 0.36467904, "volume": 11221.0}, {"date": "2001-11-26", "close": 0.36860032, "volume": 28205.0}, {"date": "2001-11-27", "close": 0.38820672, "volume": 113369.0}, {"date": "2001-11-28", "close": 0.37644288, "volume": 176478.0}, {"date": "2001-11-29", "close": 0.37644288, "volume": 42716.0}, {"date": "2001-11-30", "close": 0.38428544, "volume": 279529.0}, {"date": "2001-12-03", "close": 0.3529152, "volume": 149109.0}, {"date": "2001-12-04", "close": 0.3725216, "volume": 68529.0}, {"date": "2001-12-05", "close": 0.37644288, "volume": 101644.0}, {"date": "2001-12-06", "close": 0.37644288, "volume": 82826.0}, {"date": "2001-12-07", "close": 0.36860032, "volume": 55431.0}, {"date": "2001-12-10", "close": 0.37644288, "volume": 139717.0}, {"date": "2001-12-11", "close": 0.37644288, "volume": 97847.0}, {"date": "2001-12-12", "close": 0.36860032, "volume": 43102.0}, {"date": "2001-12-13", "close": 0.36860032, "volume": 59611.0}, {"date": "2001-12-14", "close": 0.3529152, "volume": 387231.0}, {"date": "2001-12-17", "close": 0.34899392, "volume": 72858.0}, {"date": "2001-12-18", "close": 0.36075776, "volume": 178971.0}, {"date": "2001-12-19", "close": 0.36860032, "volume": 181158.0}, {"date": "2001-12-20", "close": 0.36075776, "volume": 69354.0}, {"date": "2001-12-21", "close": 0.36467904, "volume": 49075.0}, {"date": "2001-12-24", "close": 0.36467904, "volume": 12520.0}, {"date": "2001-12-27", "close": 0.36075776, "volume": 165432.0}, {"date": "2001-12-28", "close": 0.3529152, "volume": 39249.0}, {"date": "2001-12-31", "close": 0.34507264, "volume": 153311.0}, {"date": "2002-01-02", "close": 0.3529152, "volume": 27876.0}, {"date": "2002-01-03", "close": 0.36075776, "volume": 159086.0}, {"date": "2002-01-04", "close": 0.36860032, "volume": 506338.0}, {"date": "2002-01-07", "close": 0.3725216, "volume": 450076.0}, {"date": "2002-01-08", "close": 0.37644288, "volume": 64867.0}, {"date": "2002-01-09", "close": 0.37644288, "volume": 112574.0}, {"date": "2002-01-10", "close": 0.392128, "volume": 678086.0}, {"date": "2002-01-11", "close": 0.41565568, "volume": 1377571.0}, {"date": "2002-01-14", "close": 0.4313408, "volume": 589801.0}, {"date": "2002-01-15", "close": 0.41565568, "volume": 259655.0}, {"date": "2002-01-16", "close": 0.42349824, "volume": 310015.0}, {"date": "2002-01-17", "close": 0.42349824, "volume": 188566.0}, {"date": "2002-01-18", "close": 0.41565568, "volume": 179300.0}, {"date": "2002-01-21", "close": 0.41565568, "volume": 126681.0}, {"date": "2002-01-22", "close": 0.41565568, "volume": 252136.0}, {"date": "2002-01-23", "close": 0.42349824, "volume": 931452.0}, {"date": "2002-01-24", "close": 0.42349824, "volume": 437904.0}, {"date": "2002-01-25", "close": 0.4313408, "volume": 293689.0}, {"date": "2002-01-29", "close": 0.4313408, "volume": 222346.0}, {"date": "2002-01-30", "close": 0.4313408, "volume": 227654.0}, {"date": "2002-01-31", "close": 0.44702592, "volume": 388598.0}, {"date": "2002-02-01", "close": 0.44702592, "volume": 577859.0}, {"date": "2002-02-04", "close": 0.49408128, "volume": 2022231.0}, {"date": "2002-02-05", "close": 0.53329408, "volume": 2219594.0}, {"date": "2002-02-06", "close": 0.58034944, "volume": 2008201.0}, {"date": "2002-02-07", "close": 0.56466432, "volume": 782883.0}, {"date": "2002-02-08", "close": 0.55682176, "volume": 468257.0}, {"date": "2002-02-11", "close": 0.54113664, "volume": 470859.0}, {"date": "2002-02-12", "close": 0.53329408, "volume": 640064.0}, {"date": "2002-02-13", "close": 0.53329408, "volume": 755151.0}, {"date": "2002-02-14", "close": 0.52545152, "volume": 516306.0}, {"date": "2002-02-15", "close": 0.51760896, "volume": 1022290.0}, {"date": "2002-02-18", "close": 0.53329408, "volume": 235058.0}, {"date": "2002-02-19", "close": 0.51760896, "volume": 541303.0}, {"date": "2002-02-20", "close": 0.52545152, "volume": 1184820.0}, {"date": "2002-02-21", "close": 0.52545152, "volume": 596624.0}, {"date": "2002-02-22", "close": 0.56466432, "volume": 643856.0}, {"date": "2002-02-25", "close": 0.54113664, "volume": 170859.0}, {"date": "2002-02-26", "close": 0.53329408, "volume": 161178.0}, {"date": "2002-02-27", "close": 0.53329408, "volume": 400312.0}, {"date": "2002-02-28", "close": 0.53329408, "volume": 82103.0}, {"date": "2002-03-01", "close": 0.52545152, "volume": 163356.0}, {"date": "2002-03-04", "close": 0.5489792, "volume": 291233.0}, {"date": "2002-03-05", "close": 0.5489792, "volume": 137432.0}, {"date": "2002-03-06", "close": 0.5489792, "volume": 165939.0}, {"date": "2002-03-07", "close": 0.5489792, "volume": 374903.0}, {"date": "2002-03-08", "close": 0.51760896, "volume": 1523245.0}, {"date": "2002-03-11", "close": 0.51760896, "volume": 79533.0}, {"date": "2002-03-12", "close": 0.52545152, "volume": 260120.0}, {"date": "2002-03-13", "close": 0.52545152, "volume": 113483.0}, {"date": "2002-03-14", "close": 0.53329408, "volume": 93685.0}, {"date": "2002-03-15", "close": 0.55682176, "volume": 358500.0}, {"date": "2002-03-18", "close": 0.5489792, "volume": 151609.0}, {"date": "2002-03-19", "close": 0.56466432, "volume": 298882.0}, {"date": "2002-03-20", "close": 0.53329408, "volume": 332918.0}, {"date": "2002-03-21", "close": 0.54113664, "volume": 139947.0}, {"date": "2002-03-22", "close": 0.5489792, "volume": 124292.0}, {"date": "2002-03-25", "close": 0.57250688, "volume": 448857.0}, {"date": "2002-03-26", "close": 0.57250688, "volume": 487401.0}, {"date": "2002-03-27", "close": 0.57250688, "volume": 169488.0}, {"date": "2002-03-28", "close": 0.588192, "volume": 1198867.0}, {"date": "2002-04-02", "close": 0.58034944, "volume": 191528.0}, {"date": "2002-04-03", "close": 0.58034944, "volume": 301829.0}, {"date": "2002-04-04", "close": 0.56466432, "volume": 241930.0}, {"date": "2002-04-05", "close": 0.56466432, "volume": 125954.0}, {"date": "2002-04-08", "close": 0.57250688, "volume": 71605.0}, {"date": "2002-04-09", "close": 0.61171968, "volume": 2351993.0}, {"date": "2002-04-10", "close": 0.61171968, "volume": 443539.0}, {"date": "2002-04-11", "close": 0.61171968, "volume": 226644.0}, {"date": "2002-04-12", "close": 0.61171968, "volume": 94829.0}, {"date": "2002-04-15", "close": 0.65877504, "volume": 394710.0}, {"date": "2002-04-16", "close": 0.63524736, "volume": 247577.0}, {"date": "2002-04-17", "close": 0.6666176, "volume": 140605.0}, {"date": "2002-04-18", "close": 0.65093248, "volume": 8185392.0}, {"date": "2002-04-19", "close": 0.6666176, "volume": 179788.0}, {"date": "2002-04-22", "close": 0.64308992, "volume": 734310.0}, {"date": "2002-04-23", "close": 0.65877504, "volume": 723811.0}, {"date": "2002-04-24", "close": 0.69798784, "volume": 608045.0}, {"date": "2002-04-26", "close": 0.72935808, "volume": 943005.0}, {"date": "2002-04-29", "close": 0.784256, "volume": 1316246.0}, {"date": "2002-04-30", "close": 0.76857088, "volume": 609191.0}, {"date": "2002-05-01", "close": 0.72151552, "volume": 509301.0}, {"date": "2002-05-02", "close": 0.71367296, "volume": 302753.0}, {"date": "2002-05-03", "close": 0.73720064, "volume": 95137.0}, {"date": "2002-05-06", "close": 0.72935808, "volume": 497700.0}, {"date": "2002-05-07", "close": 0.75288576, "volume": 131483.0}, {"date": "2002-05-08", "close": 0.75288576, "volume": 222871.0}, {"date": "2002-05-09", "close": 0.7058304, "volume": 383019.0}, {"date": "2002-05-10", "close": 0.72151552, "volume": 212686.0}, {"date": "2002-05-13", "close": 0.73720064, "volume": 240036.0}, {"date": "2002-05-14", "close": 0.72151552, "volume": 150112.0}, {"date": "2002-05-15", "close": 0.68230272, "volume": 332593.0}, {"date": "2002-05-16", "close": 0.7058304, "volume": 181892.0}, {"date": "2002-05-17", "close": 0.72935808, "volume": 119356.0}, {"date": "2002-05-20", "close": 0.72151552, "volume": 81411.0}, {"date": "2002-05-21", "close": 0.7450432, "volume": 380673.0}, {"date": "2002-05-22", "close": 0.75288576, "volume": 373359.0}, {"date": "2002-05-23", "close": 0.76857088, "volume": 365356.0}, {"date": "2002-05-24", "close": 0.784256, "volume": 804286.0}, {"date": "2002-05-27", "close": 0.8234688, "volume": 1449116.0}, {"date": "2002-05-28", "close": 0.79994112, "volume": 1341638.0}, {"date": "2002-05-29", "close": 0.85483904, "volume": 1061813.0}, {"date": "2002-05-30", "close": 0.85483904, "volume": 1321209.0}, {"date": "2002-05-31", "close": 0.69798784, "volume": 1385871.0}, {"date": "2002-06-03", "close": 0.6666176, "volume": 527936.0}, {"date": "2002-06-04", "close": 0.69014528, "volume": 458033.0}, {"date": "2002-06-05", "close": 0.68230272, "volume": 327007.0}, {"date": "2002-06-06", "close": 0.65877504, "volume": 783877.0}, {"date": "2002-06-07", "close": 0.64308992, "volume": 323439.0}, {"date": "2002-06-11", "close": 0.59603456, "volume": 1030796.0}, {"date": "2002-06-12", "close": 0.61956224, "volume": 488455.0}, {"date": "2002-06-13", "close": 0.60387712, "volume": 268476.0}, {"date": "2002-06-14", "close": 0.59603456, "volume": 291055.0}, {"date": "2002-06-17", "close": 0.60387712, "volume": 173117.0}, {"date": "2002-06-18", "close": 0.59603456, "volume": 216543.0}, {"date": "2002-06-19", "close": 0.588192, "volume": 1031607.0}, {"date": "2002-06-20", "close": 0.59603456, "volume": 173074.0}, {"date": "2002-06-21", "close": 0.65877504, "volume": 684051.0}, {"date": "2002-06-24", "close": 0.65093248, "volume": 663871.0}, {"date": "2002-06-25", "close": 0.69798784, "volume": 700807.0}, {"date": "2002-06-26", "close": 0.69798784, "volume": 448935.0}, {"date": "2002-06-27", "close": 0.69014528, "volume": 1646711.0}, {"date": "2002-06-28", "close": 0.67446016, "volume": 162953.0}, {"date": "2002-07-01", "close": 0.59603456, "volume": 257269.0}, {"date": "2002-07-02", "close": 0.63524736, "volume": 467309.0}, {"date": "2002-07-03", "close": 0.65093248, "volume": 565676.0}, {"date": "2002-07-04", "close": 0.63524736, "volume": 262850.0}, {"date": "2002-07-05", "close": 0.63524736, "volume": 95214.0}, {"date": "2002-07-08", "close": 0.60387712, "volume": 489836.0}, {"date": "2002-07-09", "close": 0.63524736, "volume": 268202.0}, {"date": "2002-07-10", "close": 0.6666176, "volume": 376377.0}, {"date": "2002-07-11", "close": 0.65877504, "volume": 408430.0}, {"date": "2002-07-12", "close": 0.65093248, "volume": 117372.0}, {"date": "2002-07-15", "close": 0.6274048, "volume": 182924.0}, {"date": "2002-07-16", "close": 0.61956224, "volume": 101316.0}, {"date": "2002-07-17", "close": 0.6274048, "volume": 254075.0}, {"date": "2002-07-18", "close": 0.60387712, "volume": 203798.0}, {"date": "2002-07-19", "close": 0.61171968, "volume": 279501.0}, {"date": "2002-07-22", "close": 0.588192, "volume": 158887.0}, {"date": "2002-07-23", "close": 0.5489792, "volume": 264736.0}, {"date": "2002-07-24", "close": 0.50192384, "volume": 276493.0}, {"date": "2002-07-25", "close": 0.5489792, "volume": 248206.0}, {"date": "2002-07-26", "close": 0.55682176, "volume": 179705.0}, {"date": "2002-07-29", "close": 0.53329408, "volume": 181652.0}, {"date": "2002-07-30", "close": 0.50192384, "volume": 212304.0}, {"date": "2002-07-31", "close": 0.52545152, "volume": 163282.0}, {"date": "2002-08-01", "close": 0.57250688, "volume": 200983.0}, {"date": "2002-08-02", "close": 0.588192, "volume": 257569.0}, {"date": "2002-08-05", "close": 0.588192, "volume": 405994.0}, {"date": "2002-08-06", "close": 0.60387712, "volume": 325052.0}, {"date": "2002-08-07", "close": 0.56466432, "volume": 65820.0}, {"date": "2002-08-08", "close": 0.588192, "volume": 87403.0}, {"date": "2002-08-09", "close": 0.5489792, "volume": 43918.0}, {"date": "2002-08-12", "close": 0.56466432, "volume": 57758.0}, {"date": "2002-08-13", "close": 0.588192, "volume": 148571.0}, {"date": "2002-08-14", "close": 0.588192, "volume": 72903.0}, {"date": "2002-08-15", "close": 0.5489792, "volume": 116881.0}, {"date": "2002-08-16", "close": 0.54113664, "volume": 276074.0}, {"date": "2002-08-19", "close": 0.55682176, "volume": 294440.0}, {"date": "2002-08-20", "close": 0.5489792, "volume": 260178.0}, {"date": "2002-08-21", "close": 0.52545152, "volume": 173284.0}, {"date": "2002-08-22", "close": 0.53329408, "volume": 72891.0}, {"date": "2002-08-23", "close": 0.51760896, "volume": 244517.0}, {"date": "2002-08-26", "close": 0.50192384, "volume": 281293.0}, {"date": "2002-08-27", "close": 0.53329408, "volume": 146613.0}, {"date": "2002-08-28", "close": 0.5489792, "volume": 152421.0}, {"date": "2002-08-29", "close": 0.54113664, "volume": 112522.0}, {"date": "2002-08-30", "close": 0.5489792, "volume": 404068.0}, {"date": "2002-09-02", "close": 0.54113664, "volume": 239771.0}, {"date": "2002-09-03", "close": 0.5489792, "volume": 127442.0}, {"date": "2002-09-04", "close": 0.58034944, "volume": 316513.0}, {"date": "2002-09-05", "close": 0.59603456, "volume": 319359.0}, {"date": "2002-09-06", "close": 0.588192, "volume": 384334.0}, {"date": "2002-09-09", "close": 0.56466432, "volume": 90768.0}, {"date": "2002-09-10", "close": 0.56466432, "volume": 89257.0}, {"date": "2002-09-11", "close": 0.5489792, "volume": 125487.0}, {"date": "2002-09-12", "close": 0.55682176, "volume": 78196.0}, {"date": "2002-09-13", "close": 0.5489792, "volume": 227099.0}, {"date": "2002-09-16", "close": 0.54113664, "volume": 60886.0}, {"date": "2002-09-17", "close": 0.52545152, "volume": 395659.0}, {"date": "2002-09-18", "close": 0.53329408, "volume": 72363.0}, {"date": "2002-09-19", "close": 0.53329408, "volume": 150550.0}, {"date": "2002-09-20", "close": 0.52545152, "volume": 160216.0}, {"date": "2002-09-23", "close": 0.52545152, "volume": 138107.0}, {"date": "2002-09-24", "close": 0.52545152, "volume": 66457.0}, {"date": "2002-09-25", "close": 0.52545152, "volume": 120073.0}, {"date": "2002-09-26", "close": 0.53329408, "volume": 70647.0}, {"date": "2002-09-27", "close": 0.53329408, "volume": 130019.0}, {"date": "2002-09-30", "close": 0.5097664, "volume": 108658.0}, {"date": "2002-10-01", "close": 0.51760896, "volume": 42088.0}, {"date": "2002-10-02", "close": 0.53329408, "volume": 88455.0}, {"date": "2002-10-03", "close": 0.52545152, "volume": 46158.0}, {"date": "2002-10-04", "close": 0.52545152, "volume": 256940.0}, {"date": "2002-10-07", "close": 0.51760896, "volume": 230883.0}, {"date": "2002-10-08", "close": 0.52545152, "volume": 83646.0}, {"date": "2002-10-09", "close": 0.5097664, "volume": 126487.0}, {"date": "2002-10-10", "close": 0.54113664, "volume": 295192.0}, {"date": "2002-10-11", "close": 0.55682176, "volume": 155839.0}, {"date": "2002-10-14", "close": 0.53329408, "volume": 91196.0}, {"date": "2002-10-15", "close": 0.52545152, "volume": 51305.0}, {"date": "2002-10-16", "close": 0.5489792, "volume": 191232.0}, {"date": "2002-10-17", "close": 0.5489792, "volume": 258456.0}, {"date": "2002-10-18", "close": 0.52545152, "volume": 86807.0}, {"date": "2002-10-21", "close": 0.54113664, "volume": 13942.0}, {"date": "2002-10-22", "close": 0.54113664, "volume": 59617.0}, {"date": "2002-10-23", "close": 0.5489792, "volume": 104874.0}, {"date": "2002-10-24", "close": 0.53329408, "volume": 116203.0}, {"date": "2002-10-25", "close": 0.52545152, "volume": 22505.0}, {"date": "2002-10-28", "close": 0.5489792, "volume": 62922.0}, {"date": "2002-10-29", "close": 0.53329408, "volume": 23207.0}, {"date": "2002-10-30", "close": 0.5489792, "volume": 170480.0}, {"date": "2002-10-31", "close": 0.53329408, "volume": 45903.0}, {"date": "2002-11-01", "close": 0.52545152, "volume": 138548.0}, {"date": "2002-11-04", "close": 0.53329408, "volume": 66687.0}, {"date": "2002-11-05", "close": 0.52545152, "volume": 189456.0}, {"date": "2002-11-06", "close": 0.52545152, "volume": 206671.0}, {"date": "2002-11-07", "close": 0.5097664, "volume": 161937.0}, {"date": "2002-11-08", "close": 0.51760896, "volume": 35450.0}, {"date": "2002-11-11", "close": 0.5097664, "volume": 116799.0}, {"date": "2002-11-12", "close": 0.51760896, "volume": 161537.0}, {"date": "2002-11-13", "close": 0.50192384, "volume": 30588.0}, {"date": "2002-11-14", "close": 0.48623872, "volume": 99429.0}, {"date": "2002-11-15", "close": 0.49408128, "volume": 97656.0}, {"date": "2002-11-18", "close": 0.48623872, "volume": 314585.0}, {"date": "2002-11-20", "close": 0.48623872, "volume": 123178.0}, {"date": "2002-11-21", "close": 0.47839616, "volume": 232799.0}, {"date": "2002-11-22", "close": 0.46271104, "volume": 97602.0}, {"date": "2002-11-25", "close": 0.45486848, "volume": 189656.0}, {"date": "2002-11-26", "close": 0.47839616, "volume": 100077.0}, {"date": "2002-11-27", "close": 0.48623872, "volume": 683301.0}, {"date": "2002-11-28", "close": 0.4705536, "volume": 552084.0}, {"date": "2002-11-29", "close": 0.4705536, "volume": 195687.0}, {"date": "2002-12-02", "close": 0.46271104, "volume": 193814.0}, {"date": "2002-12-03", "close": 0.46271104, "volume": 211780.0}, {"date": "2002-12-04", "close": 0.45486848, "volume": 622053.0}, {"date": "2002-12-05", "close": 0.46271104, "volume": 56232.0}, {"date": "2002-12-06", "close": 0.46271104, "volume": 320532.0}, {"date": "2002-12-09", "close": 0.46271104, "volume": 359576.0}, {"date": "2002-12-10", "close": 0.45486848, "volume": 112336.0}, {"date": "2002-12-11", "close": 0.46271104, "volume": 237762.0}, {"date": "2002-12-12", "close": 0.46271104, "volume": 96219.0}, {"date": "2002-12-13", "close": 0.4705536, "volume": 1728606.0}, {"date": "2002-12-16", "close": 0.4705536, "volume": 1309835.0}, {"date": "2002-12-17", "close": 0.48623872, "volume": 476151.0}, {"date": "2002-12-18", "close": 0.4705536, "volume": 255719.0}, {"date": "2002-12-19", "close": 0.51760896, "volume": 714220.0}, {"date": "2002-12-20", "close": 0.52545152, "volume": 344825.0}, {"date": "2002-12-23", "close": 0.48623872, "volume": 137148.0}, {"date": "2002-12-24", "close": 0.5097664, "volume": 92987.0}, {"date": "2002-12-27", "close": 0.52545152, "volume": 203261.0}, {"date": "2002-12-30", "close": 0.52545152, "volume": 50749.0}, {"date": "2002-12-31", "close": 0.5097664, "volume": 19254.0}, {"date": "2003-01-02", "close": 0.49408128, "volume": 78928.0}, {"date": "2003-01-03", "close": 0.49408128, "volume": 87529.0}, {"date": "2003-01-06", "close": 0.50192384, "volume": 403871.0}, {"date": "2003-01-07", "close": 0.5097664, "volume": 321324.0}, {"date": "2003-01-08", "close": 0.50192384, "volume": 32672.0}, {"date": "2003-01-09", "close": 0.5097664, "volume": 25473.0}, {"date": "2003-01-10", "close": 0.5097664, "volume": 19448.0}, {"date": "2003-01-13", "close": 0.5097664, "volume": 163461.0}, {"date": "2003-01-14", "close": 0.53329408, "volume": 1550735.0}, {"date": "2003-01-15", "close": 0.54113664, "volume": 249990.0}, {"date": "2003-01-16", "close": 0.54113664, "volume": 60039.0}, {"date": "2003-01-17", "close": 0.59603456, "volume": 803843.0}, {"date": "2003-01-20", "close": 0.59603456, "volume": 288530.0}, {"date": "2003-01-21", "close": 0.588192, "volume": 274361.0}, {"date": "2003-01-22", "close": 0.58034944, "volume": 166272.0}, {"date": "2003-01-23", "close": 0.59603456, "volume": 1424852.0}, {"date": "2003-01-24", "close": 0.63524736, "volume": 3271552.0}, {"date": "2003-01-28", "close": 0.63524736, "volume": 2950201.0}, {"date": "2003-01-29", "close": 0.61956224, "volume": 913744.0}, {"date": "2003-01-30", "close": 0.60387712, "volume": 1187186.0}, {"date": "2003-01-31", "close": 0.60387712, "volume": 1627938.0}, {"date": "2003-02-03", "close": 0.61956224, "volume": 95993.0}, {"date": "2003-02-04", "close": 0.64308992, "volume": 443277.0}, {"date": "2003-02-05", "close": 0.64308992, "volume": 2668816.0}, {"date": "2003-02-06", "close": 0.63524736, "volume": 481895.0}, {"date": "2003-02-07", "close": 0.61171968, "volume": 400175.0}, {"date": "2003-02-10", "close": 0.61171968, "volume": 32132.0}, {"date": "2003-02-11", "close": 0.56466432, "volume": 224943.0}, {"date": "2003-02-12", "close": 0.56466432, "volume": 242240.0}, {"date": "2003-02-13", "close": 0.54113664, "volume": 617956.0}, {"date": "2003-02-14", "close": 0.5489792, "volume": 260998.0}, {"date": "2003-02-17", "close": 0.53329408, "volume": 121808.0}, {"date": "2003-02-18", "close": 0.5489792, "volume": 72099.0}, {"date": "2003-02-19", "close": 0.5489792, "volume": 27124.0}, {"date": "2003-02-20", "close": 0.55682176, "volume": 73955.0}, {"date": "2003-02-21", "close": 0.54113664, "volume": 253175.0}, {"date": "2003-02-24", "close": 0.5489792, "volume": 101505.0}, {"date": "2003-02-25", "close": 0.53329408, "volume": 54282.0}, {"date": "2003-02-26", "close": 0.52545152, "volume": 74720.0}, {"date": "2003-02-27", "close": 0.50192384, "volume": 286769.0}, {"date": "2003-02-28", "close": 0.50192384, "volume": 245564.0}, {"date": "2003-03-03", "close": 0.51760896, "volume": 337899.0}, {"date": "2003-03-04", "close": 0.5097664, "volume": 79267.0}, {"date": "2003-03-05", "close": 0.51760896, "volume": 88013.0}, {"date": "2003-03-06", "close": 0.51760896, "volume": 165278.0}, {"date": "2003-03-07", "close": 0.51760896, "volume": 179151.0}, {"date": "2003-03-10", "close": 0.5097664, "volume": 59135.0}, {"date": "2003-03-11", "close": 0.50192384, "volume": 395155.0}, {"date": "2003-03-12", "close": 0.50192384, "volume": 107186.0}, {"date": "2003-03-13", "close": 0.49408128, "volume": 120255.0}, {"date": "2003-03-14", "close": 0.50192384, "volume": 114378.0}, {"date": "2003-03-17", "close": 0.53329408, "volume": 98189.0}, {"date": "2003-03-18", "close": 0.49408128, "volume": 142286.0}, {"date": "2003-03-19", "close": 0.51760896, "volume": 33932.0}, {"date": "2003-03-20", "close": 0.50192384, "volume": 82553.0}, {"date": "2003-03-21", "close": 0.50192384, "volume": 37615.0}, {"date": "2003-03-24", "close": 0.4705536, "volume": 306294.0}, {"date": "2003-03-25", "close": 0.47839616, "volume": 327546.0}, {"date": "2003-03-26", "close": 0.49408128, "volume": 356989.0}, {"date": "2003-03-27", "close": 0.4705536, "volume": 12751.0}, {"date": "2003-03-28", "close": 0.4705536, "volume": 97784.0}, {"date": "2003-03-31", "close": 0.5097664, "volume": 295651.0}, {"date": "2003-04-01", "close": 0.5097664, "volume": 127764.0}, {"date": "2003-04-02", "close": 0.5097664, "volume": 13828.0}, {"date": "2003-04-03", "close": 0.49408128, "volume": 54447.0}, {"date": "2003-04-04", "close": 0.49408128, "volume": 102509.0}, {"date": "2003-04-07", "close": 0.49408128, "volume": 39871.0}, {"date": "2003-04-08", "close": 0.48623872, "volume": 79255.0}, {"date": "2003-04-09", "close": 0.47839616, "volume": 38054.0}, {"date": "2003-04-10", "close": 0.50192384, "volume": 74407.0}, {"date": "2003-04-11", "close": 0.48623872, "volume": 47944.0}, {"date": "2003-04-14", "close": 0.47839616, "volume": 47887.0}, {"date": "2003-04-15", "close": 0.47839616, "volume": 6486.0}, {"date": "2003-04-16", "close": 0.50192384, "volume": 387435.0}, {"date": "2003-04-17", "close": 0.47839616, "volume": 107363.0}, {"date": "2003-04-22", "close": 0.48623872, "volume": 258717.0}, {"date": "2003-04-23", "close": 0.49408128, "volume": 21932.0}, {"date": "2003-04-24", "close": 0.49408128, "volume": 53734.0}, {"date": "2003-04-28", "close": 0.49408128, "volume": 48827.0}, {"date": "2003-04-29", "close": 0.49408128, "volume": 226027.0}, {"date": "2003-04-30", "close": 0.48623872, "volume": 241819.0}, {"date": "2003-05-01", "close": 0.48623872, "volume": 99457.0}, {"date": "2003-05-02", "close": 0.49408128, "volume": 85529.0}, {"date": "2003-05-05", "close": 0.49408128, "volume": 89152.0}, {"date": "2003-05-06", "close": 0.49408128, "volume": 74682.0}, {"date": "2003-05-07", "close": 0.51760896, "volume": 86516.0}, {"date": "2003-05-08", "close": 0.49408128, "volume": 1724650.0}, {"date": "2003-05-09", "close": 0.50192384, "volume": 69437.0}, {"date": "2003-05-12", "close": 0.49408128, "volume": 1196931.0}, {"date": "2003-05-13", "close": 0.49408128, "volume": 199166.0}, {"date": "2003-05-14", "close": 0.5097664, "volume": 1007239.0}, {"date": "2003-05-15", "close": 0.51760896, "volume": 719103.0}, {"date": "2003-05-16", "close": 0.5097664, "volume": 389797.0}, {"date": "2003-05-19", "close": 0.5097664, "volume": 459439.0}, {"date": "2003-05-20", "close": 0.51760896, "volume": 2171719.0}, {"date": "2003-05-21", "close": 0.52545152, "volume": 1855068.0}, {"date": "2003-05-22", "close": 0.52545152, "volume": 956895.0}, {"date": "2003-05-23", "close": 0.52545152, "volume": 191204.0}, {"date": "2003-05-26", "close": 0.51760896, "volume": 71032.0}, {"date": "2003-05-27", "close": 0.52545152, "volume": 106779.0}, {"date": "2003-05-28", "close": 0.47839616, "volume": 1091675.0}, {"date": "2003-05-29", "close": 0.49408128, "volume": 659657.0}, {"date": "2003-05-30", "close": 0.50192384, "volume": 125477.0}, {"date": "2003-06-02", "close": 0.50192384, "volume": 124549.0}, {"date": "2003-06-03", "close": 0.50192384, "volume": 106829.0}, {"date": "2003-06-04", "close": 0.49408128, "volume": 364001.0}, {"date": "2003-06-05", "close": 0.5097664, "volume": 196019.0}, {"date": "2003-06-06", "close": 0.51760896, "volume": 158443.0}, {"date": "2003-06-10", "close": 0.5097664, "volume": 136308.0}, {"date": "2003-06-11", "close": 0.49408128, "volume": 68549.0}, {"date": "2003-06-12", "close": 0.48623872, "volume": 92196.0}, {"date": "2003-06-13", "close": 0.49408128, "volume": 169168.0}, {"date": "2003-06-16", "close": 0.5097664, "volume": 303202.0}, {"date": "2003-06-17", "close": 0.53329408, "volume": 395597.0}, {"date": "2003-06-18", "close": 0.52545152, "volume": 353163.0}, {"date": "2003-06-19", "close": 0.53329408, "volume": 53599.0}, {"date": "2003-06-20", "close": 0.52545152, "volume": 135439.0}, {"date": "2003-06-23", "close": 0.52545152, "volume": 67070.0}, {"date": "2003-06-24", "close": 0.53329408, "volume": 93761.0}, {"date": "2003-06-25", "close": 0.51760896, "volume": 224150.0}, {"date": "2003-06-26", "close": 0.52545152, "volume": 66506.0}, {"date": "2003-06-27", "close": 0.53329408, "volume": 221057.0}, {"date": "2003-06-30", "close": 0.54113664, "volume": 135670.0}, {"date": "2003-07-01", "close": 0.54113664, "volume": 42499.0}, {"date": "2003-07-02", "close": 0.54113664, "volume": 118255.0}, {"date": "2003-07-03", "close": 0.54113664, "volume": 274028.0}, {"date": "2003-07-04", "close": 0.54113664, "volume": 6375.0}, {"date": "2003-07-07", "close": 0.59603456, "volume": 442739.0}, {"date": "2003-07-08", "close": 0.58034944, "volume": 129465.0}, {"date": "2003-07-09", "close": 0.57250688, "volume": 108127.0}, {"date": "2003-07-10", "close": 0.56466432, "volume": 207381.0}, {"date": "2003-07-11", "close": 0.5489792, "volume": 445334.0}, {"date": "2003-07-14", "close": 0.54113664, "volume": 181125.0}, {"date": "2003-07-15", "close": 0.54113664, "volume": 742117.0}, {"date": "2003-07-16", "close": 0.5489792, "volume": 79051.0}, {"date": "2003-07-17", "close": 0.55682176, "volume": 17979.0}, {"date": "2003-07-18", "close": 0.5489792, "volume": 133950.0}, {"date": "2003-07-21", "close": 0.53329408, "volume": 323591.0}, {"date": "2003-07-22", "close": 0.53329408, "volume": 300985.0}, {"date": "2003-07-23", "close": 0.55682176, "volume": 150461.0}, {"date": "2003-07-24", "close": 0.588192, "volume": 367806.0}, {"date": "2003-07-25", "close": 0.61171968, "volume": 727979.0}, {"date": "2003-07-28", "close": 0.59603456, "volume": 812431.0}, {"date": "2003-07-29", "close": 0.5489792, "volume": 709449.0}, {"date": "2003-07-30", "close": 0.588192, "volume": 256526.0}, {"date": "2003-07-31", "close": 0.588192, "volume": 974576.0}, {"date": "2003-08-01", "close": 0.59603456, "volume": 108898.0}, {"date": "2003-08-04", "close": 0.58034944, "volume": 80536.0}, {"date": "2003-08-05", "close": 0.57250688, "volume": 1655072.0}, {"date": "2003-08-06", "close": 0.57250688, "volume": 240618.0}, {"date": "2003-08-07", "close": 0.58034944, "volume": 920330.0}, {"date": "2003-08-08", "close": 0.57250688, "volume": 45322.0}, {"date": "2003-08-11", "close": 0.57250688, "volume": 176000.0}, {"date": "2003-08-12", "close": 0.58034944, "volume": 485171.0}, {"date": "2003-08-13", "close": 0.58034944, "volume": 133630.0}, {"date": "2003-08-14", "close": 0.60387712, "volume": 292128.0}, {"date": "2003-08-15", "close": 0.59603456, "volume": 284218.0}, {"date": "2003-08-18", "close": 0.61171968, "volume": 252602.0}, {"date": "2003-08-19", "close": 0.588192, "volume": 93607.0}, {"date": "2003-08-20", "close": 0.61171968, "volume": 140918.0}, {"date": "2003-08-21", "close": 0.65877504, "volume": 2160047.0}, {"date": "2003-08-22", "close": 0.65877504, "volume": 649227.0}, {"date": "2003-08-25", "close": 0.65877504, "volume": 33203.0}, {"date": "2003-08-26", "close": 0.6666176, "volume": 80868.0}, {"date": "2003-08-27", "close": 0.68230272, "volume": 500125.0}, {"date": "2003-08-28", "close": 0.69014528, "volume": 1343948.0}, {"date": "2003-08-29", "close": 0.69014528, "volume": 817909.0}, {"date": "2003-09-01", "close": 0.7058304, "volume": 691756.0}, {"date": "2003-09-02", "close": 0.71367296, "volume": 313283.0}, {"date": "2003-09-03", "close": 0.69798784, "volume": 319108.0}, {"date": "2003-09-04", "close": 0.7058304, "volume": 184463.0}, {"date": "2003-09-05", "close": 0.72935808, "volume": 1152287.0}, {"date": "2003-09-08", "close": 0.77641344, "volume": 1150067.0}, {"date": "2003-09-09", "close": 0.83131136, "volume": 956074.0}, {"date": "2003-09-10", "close": 0.91757952, "volume": 1393820.0}, {"date": "2003-09-11", "close": 0.95679232, "volume": 1709094.0}, {"date": "2003-09-12", "close": 0.96463488, "volume": 2077639.0}, {"date": "2003-09-15", "close": 0.89405184, "volume": 541758.0}, {"date": "2003-09-16", "close": 0.80778368, "volume": 372697.0}, {"date": "2003-09-17", "close": 0.81562624, "volume": 212150.0}, {"date": "2003-09-18", "close": 0.88620928, "volume": 472301.0}, {"date": "2003-09-19", "close": 0.9018944, "volume": 745827.0}, {"date": "2003-09-22", "close": 1.0195328, "volume": 1101052.0}, {"date": "2003-09-23", "close": 1.0195328, "volume": 449617.0}, {"date": "2003-09-24", "close": 0.98032, "volume": 174389.0}, {"date": "2003-09-25", "close": 0.98816256, "volume": 209002.0}, {"date": "2003-09-26", "close": 0.92542208, "volume": 343431.0}, {"date": "2003-09-29", "close": 0.9018944, "volume": 312897.0}, {"date": "2003-09-30", "close": 0.9411072, "volume": 133430.0}, {"date": "2003-10-01", "close": 0.95679232, "volume": 209781.0}, {"date": "2003-10-02", "close": 0.99600512, "volume": 1093508.0}, {"date": "2003-10-03", "close": 0.95679232, "volume": 631809.0}, {"date": "2003-10-06", "close": 0.88620928, "volume": 372174.0}, {"date": "2003-10-07", "close": 0.87836672, "volume": 160706.0}, {"date": "2003-10-08", "close": 0.91757952, "volume": 276266.0}, {"date": "2003-10-09", "close": 0.91757952, "volume": 124862.0}, {"date": "2003-10-10", "close": 0.9018944, "volume": 248566.0}, {"date": "2003-10-13", "close": 0.91757952, "volume": 199335.0}, {"date": "2003-10-14", "close": 0.93326464, "volume": 460844.0}, {"date": "2003-10-15", "close": 0.92542208, "volume": 219942.0}, {"date": "2003-10-16", "close": 0.89405184, "volume": 153860.0}, {"date": "2003-10-17", "close": 0.88620928, "volume": 489098.0}, {"date": "2003-10-20", "close": 0.83915392, "volume": 304087.0}, {"date": "2003-10-21", "close": 0.8626816, "volume": 285530.0}, {"date": "2003-10-22", "close": 0.96463488, "volume": 689782.0}, {"date": "2003-10-23", "close": 0.98032, "volume": 1383838.0}, {"date": "2003-10-24", "close": 0.98032, "volume": 367411.0}, {"date": "2003-10-27", "close": 0.99600512, "volume": 361610.0}, {"date": "2003-10-28", "close": 0.99600512, "volume": 863621.0}, {"date": "2003-10-29", "close": 0.94894976, "volume": 314303.0}, {"date": "2003-10-30", "close": 0.94894976, "volume": 37010.0}, {"date": "2003-10-31", "close": 0.98816256, "volume": 3372106.0}, {"date": "2003-11-03", "close": 0.99600512, "volume": 475996.0}, {"date": "2003-11-04", "close": 0.96463488, "volume": 73621.0}, {"date": "2003-11-05", "close": 1.00384768, "volume": 348660.0}, {"date": "2003-11-06", "close": 1.04306048, "volume": 400161.0}, {"date": "2003-11-07", "close": 1.0195328, "volume": 1480351.0}, {"date": "2003-11-10", "close": 1.04306048, "volume": 138858.0}, {"date": "2003-11-11", "close": 1.12932864, "volume": 1505922.0}, {"date": "2003-11-12", "close": 1.09011584, "volume": 373531.0}, {"date": "2003-11-13", "close": 1.12148608, "volume": 315405.0}, {"date": "2003-11-14", "close": 1.11364352, "volume": 162956.0}, {"date": "2003-11-17", "close": 1.11364352, "volume": 56091.0}, {"date": "2003-11-18", "close": 1.08227328, "volume": 263195.0}, {"date": "2003-11-19", "close": 1.10580096, "volume": 329199.0}, {"date": "2003-11-20", "close": 1.0587456, "volume": 798697.0}, {"date": "2003-11-21", "close": 1.04306048, "volume": 209636.0}, {"date": "2003-11-24", "close": 1.0195328, "volume": 1255024.0}, {"date": "2003-11-25", "close": 1.0195328, "volume": 214069.0}, {"date": "2003-11-26", "close": 1.0195328, "volume": 102110.0}, {"date": "2003-11-27", "close": 1.07443072, "volume": 112016.0}, {"date": "2003-11-28", "close": 1.08227328, "volume": 54323.0}, {"date": "2003-12-01", "close": 1.1371712, "volume": 356922.0}, {"date": "2003-12-02", "close": 1.19991168, "volume": 893284.0}, {"date": "2003-12-03", "close": 1.2155968, "volume": 784063.0}, {"date": "2003-12-04", "close": 1.19206912, "volume": 355633.0}, {"date": "2003-12-05", "close": 1.1371712, "volume": 68103.0}, {"date": "2003-12-08", "close": 1.1371712, "volume": 53778.0}, {"date": "2003-12-09", "close": 1.1371712, "volume": 36293.0}, {"date": "2003-12-10", "close": 1.15285632, "volume": 165762.0}, {"date": "2003-12-11", "close": 1.11364352, "volume": 581644.0}, {"date": "2003-12-12", "close": 1.1371712, "volume": 242531.0}, {"date": "2003-12-15", "close": 1.10580096, "volume": 117870.0}, {"date": "2003-12-16", "close": 1.12148608, "volume": 104040.0}, {"date": "2003-12-17", "close": 1.0979584, "volume": 982201.0}, {"date": "2003-12-18", "close": 1.0979584, "volume": 99622.0}, {"date": "2003-12-19", "close": 1.0979584, "volume": 179814.0}, {"date": "2003-12-22", "close": 1.08227328, "volume": 104568.0}, {"date": "2003-12-23", "close": 1.05090304, "volume": 167921.0}, {"date": "2003-12-24", "close": 1.05090304, "volume": 213808.0}, {"date": "2003-12-29", "close": 1.03521792, "volume": 239182.0}, {"date": "2003-12-30", "close": 0.98032, "volume": 735968.0}, {"date": "2003-12-31", "close": 1.0195328, "volume": 211488.0}, {"date": "2004-01-02", "close": 1.01169024, "volume": 494998.0}, {"date": "2004-01-05", "close": 1.01169024, "volume": 319411.0}, {"date": "2004-01-06", "close": 1.04306048, "volume": 475513.0}, {"date": "2004-01-07", "close": 1.07443072, "volume": 342030.0}, {"date": "2004-01-08", "close": 1.04306048, "volume": 238945.0}, {"date": "2004-01-09", "close": 1.0587456, "volume": 80466.0}, {"date": "2004-01-12", "close": 1.02737536, "volume": 42398.0}, {"date": "2004-01-13", "close": 1.1371712, "volume": 549453.0}, {"date": "2004-01-14", "close": 1.16069888, "volume": 402954.0}, {"date": "2004-01-15", "close": 1.18422656, "volume": 895426.0}, {"date": "2004-01-16", "close": 1.16069888, "volume": 1972208.0}, {"date": "2004-01-19", "close": 1.16069888, "volume": 683501.0}, {"date": "2004-01-20", "close": 1.18422656, "volume": 633616.0}, {"date": "2004-01-21", "close": 1.19206912, "volume": 388014.0}, {"date": "2004-01-22", "close": 1.19206912, "volume": 1189951.0}, {"date": "2004-01-23", "close": 1.15285632, "volume": 147485.0}, {"date": "2004-01-27", "close": 1.08227328, "volume": 345869.0}, {"date": "2004-01-28", "close": 1.10580096, "volume": 245764.0}, {"date": "2004-01-29", "close": 1.14501376, "volume": 344996.0}, {"date": "2004-01-30", "close": 1.14501376, "volume": 359407.0}, {"date": "2004-02-02", "close": 1.16069888, "volume": 124019.0}, {"date": "2004-02-03", "close": 1.176384, "volume": 203673.0}, {"date": "2004-02-04", "close": 1.12932864, "volume": 1258598.0}, {"date": "2004-02-05", "close": 1.0979584, "volume": 109126.0}, {"date": "2004-02-06", "close": 1.09011584, "volume": 497669.0}, {"date": "2004-02-09", "close": 1.0195328, "volume": 391834.0}, {"date": "2004-02-10", "close": 1.06658816, "volume": 354656.0}, {"date": "2004-02-11", "close": 1.06658816, "volume": 80331.0}, {"date": "2004-02-12", "close": 1.1371712, "volume": 2424980.0}, {"date": "2004-02-13", "close": 1.11364352, "volume": 82258.0}, {"date": "2004-02-16", "close": 1.12148608, "volume": 11617.0}, {"date": "2004-02-17", "close": 1.1371712, "volume": 180565.0}, {"date": "2004-02-18", "close": 1.19206912, "volume": 370935.0}, {"date": "2004-02-19", "close": 1.176384, "volume": 298349.0}, {"date": "2004-02-20", "close": 1.176384, "volume": 187058.0}, {"date": "2004-02-23", "close": 1.15285632, "volume": 377863.0}, {"date": "2004-02-24", "close": 1.15285632, "volume": 307811.0}, {"date": "2004-02-25", "close": 1.2155968, "volume": 292813.0}, {"date": "2004-02-26", "close": 1.2155968, "volume": 341446.0}, {"date": "2004-02-27", "close": 1.22343936, "volume": 357132.0}, {"date": "2004-03-01", "close": 1.27049472, "volume": 344414.0}, {"date": "2004-03-02", "close": 1.28617984, "volume": 140297.0}, {"date": "2004-03-03", "close": 1.27833728, "volume": 283689.0}, {"date": "2004-03-04", "close": 1.30186496, "volume": 159551.0}, {"date": "2004-03-05", "close": 1.34107776, "volume": 321066.0}, {"date": "2004-03-08", "close": 1.34892032, "volume": 300680.0}, {"date": "2004-03-09", "close": 1.38029056, "volume": 832695.0}, {"date": "2004-03-10", "close": 1.32539264, "volume": 449418.0}, {"date": "2004-03-11", "close": 1.28617984, "volume": 337307.0}, {"date": "2004-03-12", "close": 1.26265216, "volume": 175665.0}, {"date": "2004-03-15", "close": 1.23128192, "volume": 213764.0}, {"date": "2004-03-16", "close": 1.16854144, "volume": 683000.0}, {"date": "2004-03-17", "close": 1.26265216, "volume": 422709.0}, {"date": "2004-03-18", "close": 1.28617984, "volume": 571650.0}, {"date": "2004-03-19", "close": 1.27833728, "volume": 74020.0}, {"date": "2004-03-22", "close": 1.30186496, "volume": 303444.0}, {"date": "2004-03-23", "close": 1.30970752, "volume": 158813.0}, {"date": "2004-03-24", "close": 1.27833728, "volume": 74458.0}, {"date": "2004-03-25", "close": 1.2940224, "volume": 260741.0}, {"date": "2004-03-26", "close": 1.30970752, "volume": 56505.0}, {"date": "2004-03-29", "close": 1.372448, "volume": 356319.0}, {"date": "2004-03-30", "close": 1.40381824, "volume": 442887.0}, {"date": "2004-03-31", "close": 1.40381824, "volume": 20433.0}, {"date": "2004-04-01", "close": 1.41950336, "volume": 141439.0}, {"date": "2004-04-02", "close": 1.43518848, "volume": 251400.0}, {"date": "2004-04-05", "close": 1.4900864, "volume": 308522.0}, {"date": "2004-04-06", "close": 1.40381824, "volume": 203442.0}, {"date": "2004-04-07", "close": 1.40381824, "volume": 142030.0}, {"date": "2004-04-08", "close": 1.41950336, "volume": 183843.0}, {"date": "2004-04-13", "close": 1.41950336, "volume": 92590.0}, {"date": "2004-04-14", "close": 1.30970752, "volume": 193736.0}, {"date": "2004-04-15", "close": 1.3332352, "volume": 169102.0}, {"date": "2004-04-16", "close": 1.30970752, "volume": 57634.0}, {"date": "2004-04-19", "close": 1.27049472, "volume": 232170.0}, {"date": "2004-04-20", "close": 1.28617984, "volume": 170990.0}, {"date": "2004-04-21", "close": 1.20775424, "volume": 614872.0}, {"date": "2004-04-22", "close": 1.19206912, "volume": 396975.0}, {"date": "2004-04-23", "close": 1.19206912, "volume": 237391.0}, {"date": "2004-04-26", "close": 1.16069888, "volume": 123753.0}, {"date": "2004-04-27", "close": 1.12148608, "volume": 335147.0}, {"date": "2004-04-28", "close": 1.0979584, "volume": 385170.0}, {"date": "2004-04-29", "close": 1.00384768, "volume": 356121.0}, {"date": "2004-04-30", "close": 0.99600512, "volume": 389568.0}, {"date": "2004-05-04", "close": 1.0195328, "volume": 190108.0}, {"date": "2004-05-05", "close": 1.08227328, "volume": 481724.0}, {"date": "2004-05-06", "close": 1.07443072, "volume": 260981.0}, {"date": "2004-05-07", "close": 1.0587456, "volume": 134767.0}, {"date": "2004-05-10", "close": 0.98032, "volume": 238374.0}, {"date": "2004-05-11", "close": 1.00384768, "volume": 324746.0}, {"date": "2004-05-12", "close": 0.99600512, "volume": 101103.0}, {"date": "2004-05-13", "close": 0.99600512, "volume": 120776.0}, {"date": "2004-05-14", "close": 0.97247744, "volume": 135843.0}, {"date": "2004-05-17", "close": 0.97247744, "volume": 190847.0}, {"date": "2004-05-18", "close": 0.96463488, "volume": 164165.0}, {"date": "2004-05-19", "close": 0.98032, "volume": 752919.0}, {"date": "2004-05-20", "close": 0.95679232, "volume": 1916560.0}, {"date": "2004-05-21", "close": 0.97247744, "volume": 656950.0}, {"date": "2004-05-24", "close": 1.02737536, "volume": 300484.0}, {"date": "2004-05-25", "close": 1.01169024, "volume": 191080.0}, {"date": "2004-05-26", "close": 1.01169024, "volume": 146007.0}, {"date": "2004-05-27", "close": 0.98032, "volume": 32470.0}, {"date": "2004-05-28", "close": 0.98816256, "volume": 262602.0}, {"date": "2004-05-31", "close": 0.96463488, "volume": 285856.0}, {"date": "2004-06-01", "close": 0.98816256, "volume": 319299.0}, {"date": "2004-06-02", "close": 0.9411072, "volume": 456471.0}, {"date": "2004-06-03", "close": 0.93326464, "volume": 190959.0}, {"date": "2004-06-04", "close": 0.9411072, "volume": 111353.0}, {"date": "2004-06-07", "close": 0.90973696, "volume": 126591.0}, {"date": "2004-06-08", "close": 0.90973696, "volume": 179191.0}, {"date": "2004-06-09", "close": 0.91757952, "volume": 24913.0}, {"date": "2004-06-10", "close": 0.87836672, "volume": 278232.0}, {"date": "2004-06-11", "close": 0.8626816, "volume": 468308.0}, {"date": "2004-06-15", "close": 0.83915392, "volume": 185657.0}, {"date": "2004-06-16", "close": 0.83131136, "volume": 318886.0}, {"date": "2004-06-17", "close": 0.8626816, "volume": 251881.0}, {"date": "2004-06-18", "close": 0.87052416, "volume": 866278.0}, {"date": "2004-06-21", "close": 0.94894976, "volume": 425866.0}, {"date": "2004-06-22", "close": 0.9411072, "volume": 96885.0}, {"date": "2004-06-23", "close": 0.95679232, "volume": 492239.0}, {"date": "2004-06-24", "close": 0.91757952, "volume": 94921.0}, {"date": "2004-06-25", "close": 0.97247744, "volume": 2272542.0}, {"date": "2004-06-28", "close": 1.01169024, "volume": 296614.0}, {"date": "2004-06-29", "close": 0.98816256, "volume": 226834.0}, {"date": "2004-06-30", "close": 0.97247744, "volume": 330326.0}, {"date": "2004-07-01", "close": 0.95679232, "volume": 52911.0}, {"date": "2004-07-02", "close": 0.95679232, "volume": 29817.0}, {"date": "2004-07-05", "close": 0.96463488, "volume": 54123.0}, {"date": "2004-07-06", "close": 0.99600512, "volume": 1436358.0}, {"date": "2004-07-07", "close": 0.99600512, "volume": 237967.0}, {"date": "2004-07-08", "close": 1.0195328, "volume": 183515.0}, {"date": "2004-07-09", "close": 1.0587456, "volume": 1528846.0}, {"date": "2004-07-12", "close": 1.0587456, "volume": 422752.0}, {"date": "2004-07-13", "close": 1.05090304, "volume": 290401.0}, {"date": "2004-07-14", "close": 1.06658816, "volume": 183225.0}, {"date": "2004-07-15", "close": 1.06658816, "volume": 724220.0}, {"date": "2004-07-16", "close": 1.06658816, "volume": 59929.0}, {"date": "2004-07-19", "close": 1.05090304, "volume": 523129.0}, {"date": "2004-07-20", "close": 1.05090304, "volume": 371945.0}, {"date": "2004-07-21", "close": 1.0587456, "volume": 621969.0}, {"date": "2004-07-22", "close": 1.02737536, "volume": 122753.0}, {"date": "2004-07-23", "close": 0.98032, "volume": 330147.0}, {"date": "2004-07-26", "close": 0.92542208, "volume": 321793.0}, {"date": "2004-07-27", "close": 0.9411072, "volume": 293908.0}, {"date": "2004-07-28", "close": 0.91757952, "volume": 253884.0}, {"date": "2004-07-29", "close": 0.90973696, "volume": 820342.0}, {"date": "2004-07-30", "close": 0.91757952, "volume": 577924.0}, {"date": "2004-08-02", "close": 0.91757952, "volume": 1574955.0}, {"date": "2004-08-03", "close": 0.91757952, "volume": 1312862.0}, {"date": "2004-08-04", "close": 0.91757952, "volume": 53145.0}, {"date": "2004-08-05", "close": 0.92542208, "volume": 48948.0}, {"date": "2004-08-06", "close": 0.92542208, "volume": 185216.0}, {"date": "2004-08-09", "close": 0.98032, "volume": 663142.0}, {"date": "2004-08-10", "close": 0.9411072, "volume": 348097.0}, {"date": "2004-08-11", "close": 0.9411072, "volume": 53421.0}, {"date": "2004-08-12", "close": 0.92542208, "volume": 692389.0}, {"date": "2004-08-13", "close": 0.89405184, "volume": 378123.0}, {"date": "2004-08-16", "close": 0.95679232, "volume": 81209.0}, {"date": "2004-08-17", "close": 0.92542208, "volume": 42971.0}, {"date": "2004-08-18", "close": 0.95679232, "volume": 154664.0}, {"date": "2004-08-19", "close": 0.93326464, "volume": 40692.0}, {"date": "2004-08-20", "close": 0.97247744, "volume": 741915.0}, {"date": "2004-08-23", "close": 1.01169024, "volume": 800847.0}, {"date": "2004-08-24", "close": 0.96463488, "volume": 264889.0}, {"date": "2004-08-25", "close": 0.95679232, "volume": 119146.0}, {"date": "2004-08-26", "close": 0.96463488, "volume": 49022.0}, {"date": "2004-08-27", "close": 0.98816256, "volume": 94301.0}, {"date": "2004-08-30", "close": 0.98032, "volume": 63802.0}, {"date": "2004-08-31", "close": 0.95679232, "volume": 255577.0}, {"date": "2004-09-01", "close": 0.9018944, "volume": 324320.0}, {"date": "2004-09-02", "close": 0.8626816, "volume": 2654336.0}, {"date": "2004-09-03", "close": 0.85483904, "volume": 945059.0}, {"date": "2004-09-06", "close": 0.9018944, "volume": 127619.0}, {"date": "2004-09-07", "close": 0.88620928, "volume": 103410.0}, {"date": "2004-09-08", "close": 0.9018944, "volume": 685065.0}, {"date": "2004-09-09", "close": 0.8626816, "volume": 141884.0}, {"date": "2004-09-10", "close": 0.85483904, "volume": 154916.0}, {"date": "2004-09-13", "close": 0.87052416, "volume": 46923.0}, {"date": "2004-09-14", "close": 0.8626816, "volume": 236873.0}, {"date": "2004-09-15", "close": 0.81562624, "volume": 736197.0}, {"date": "2004-09-16", "close": 0.84699648, "volume": 112291.0}, {"date": "2004-09-17", "close": 0.83131136, "volume": 194539.0}, {"date": "2004-09-20", "close": 0.84699648, "volume": 184917.0}, {"date": "2004-09-21", "close": 0.8234688, "volume": 129805.0}, {"date": "2004-09-22", "close": 0.85483904, "volume": 135734.0}, {"date": "2004-09-23", "close": 0.84699648, "volume": 74602.0}, {"date": "2004-09-24", "close": 0.87052416, "volume": 288324.0}, {"date": "2004-09-27", "close": 0.87836672, "volume": 600326.0}, {"date": "2004-09-28", "close": 0.88620928, "volume": 156245.0}, {"date": "2004-09-29", "close": 0.92542208, "volume": 375126.0}, {"date": "2004-09-30", "close": 0.98032, "volume": 430678.0}, {"date": "2004-10-01", "close": 1.00384768, "volume": 514590.0}, {"date": "2004-10-04", "close": 1.00384768, "volume": 113636.0}, {"date": "2004-10-05", "close": 0.98816256, "volume": 270260.0}, {"date": "2004-10-06", "close": 0.98816256, "volume": 230007.0}, {"date": "2004-10-07", "close": 1.02737536, "volume": 447336.0}, {"date": "2004-10-08", "close": 1.08227328, "volume": 344459.0}, {"date": "2004-10-11", "close": 1.0979584, "volume": 888374.0}, {"date": "2004-10-12", "close": 1.05090304, "volume": 915869.0}, {"date": "2004-10-13", "close": 1.05090304, "volume": 268509.0}, {"date": "2004-10-14", "close": 1.0979584, "volume": 172885.0}, {"date": "2004-10-15", "close": 1.05090304, "volume": 548557.0}, {"date": "2004-10-18", "close": 1.0587456, "volume": 151099.0}, {"date": "2004-10-19", "close": 1.02737536, "volume": 231759.0}, {"date": "2004-10-20", "close": 1.07443072, "volume": 181201.0}, {"date": "2004-10-21", "close": 1.16069888, "volume": 1147600.0}, {"date": "2004-10-22", "close": 1.1371712, "volume": 347611.0}, {"date": "2004-10-25", "close": 1.19206912, "volume": 1083007.0}, {"date": "2004-10-26", "close": 1.14501376, "volume": 314453.0}, {"date": "2004-10-27", "close": 1.12932864, "volume": 292339.0}, {"date": "2004-10-28", "close": 1.12148608, "volume": 760126.0}, {"date": "2004-10-29", "close": 1.16854144, "volume": 233472.0}, {"date": "2004-11-01", "close": 1.23912448, "volume": 760196.0}, {"date": "2004-11-02", "close": 1.176384, "volume": 108874.0}, {"date": "2004-11-03", "close": 1.11364352, "volume": 262279.0}, {"date": "2004-11-04", "close": 1.16069888, "volume": 127935.0}, {"date": "2004-11-05", "close": 1.176384, "volume": 338818.0}, {"date": "2004-11-08", "close": 1.2155968, "volume": 292186.0}, {"date": "2004-11-09", "close": 1.176384, "volume": 109397.0}, {"date": "2004-11-10", "close": 1.19991168, "volume": 295892.0}, {"date": "2004-11-11", "close": 1.176384, "volume": 91114.0}, {"date": "2004-11-12", "close": 1.176384, "volume": 295740.0}, {"date": "2004-11-15", "close": 1.23128192, "volume": 310844.0}, {"date": "2004-11-16", "close": 1.20775424, "volume": 66830.0}, {"date": "2004-11-17", "close": 1.23128192, "volume": 78913.0}, {"date": "2004-11-18", "close": 1.2940224, "volume": 610169.0}, {"date": "2004-11-19", "close": 1.2155968, "volume": 607391.0}, {"date": "2004-11-22", "close": 1.28617984, "volume": 345295.0}, {"date": "2004-11-23", "close": 1.2548096, "volume": 590632.0}, {"date": "2004-11-24", "close": 1.23912448, "volume": 297303.0}, {"date": "2004-11-25", "close": 1.24696704, "volume": 517156.0}, {"date": "2004-11-26", "close": 1.27049472, "volume": 234513.0}, {"date": "2004-11-29", "close": 1.22343936, "volume": 138294.0}, {"date": "2004-11-30", "close": 1.19206912, "volume": 418473.0}, {"date": "2004-12-01", "close": 1.176384, "volume": 619109.0}, {"date": "2004-12-02", "close": 1.19206912, "volume": 150279.0}, {"date": "2004-12-03", "close": 1.1371712, "volume": 292819.0}, {"date": "2004-12-06", "close": 1.15285632, "volume": 129616.0}, {"date": "2004-12-07", "close": 1.14501376, "volume": 146012.0}, {"date": "2004-12-08", "close": 1.1371712, "volume": 539413.0}, {"date": "2004-12-09", "close": 1.1371712, "volume": 398849.0}, {"date": "2004-12-10", "close": 1.11364352, "volume": 412985.0}, {"date": "2004-12-13", "close": 1.0979584, "volume": 552679.0}, {"date": "2004-12-14", "close": 1.0979584, "volume": 192746.0}, {"date": "2004-12-15", "close": 1.1371712, "volume": 738400.0}, {"date": "2004-12-16", "close": 1.16069888, "volume": 256243.0}, {"date": "2004-12-17", "close": 1.16854144, "volume": 247540.0}, {"date": "2004-12-20", "close": 1.14501376, "volume": 135676.0}, {"date": "2004-12-21", "close": 1.14501376, "volume": 393725.0}, {"date": "2004-12-22", "close": 1.0979584, "volume": 299010.0}, {"date": "2004-12-23", "close": 1.12932864, "volume": 88492.0}, {"date": "2004-12-24", "close": 1.12932864, "volume": 69110.0}, {"date": "2004-12-29", "close": 1.09011584, "volume": 216668.0}, {"date": "2004-12-30", "close": 1.06658816, "volume": 1055952.0}, {"date": "2004-12-31", "close": 1.12932864, "volume": 1003336.0}, {"date": "2005-01-04", "close": 1.08227328, "volume": 45007.0}, {"date": "2005-01-05", "close": 1.06658816, "volume": 156927.0}, {"date": "2005-01-06", "close": 1.03521792, "volume": 310576.0}, {"date": "2005-01-07", "close": 0.99600512, "volume": 409009.0}, {"date": "2005-01-10", "close": 1.00384768, "volume": 454121.0}, {"date": "2005-01-11", "close": 1.0195328, "volume": 329617.0}, {"date": "2005-01-12", "close": 1.0195328, "volume": 127476.0}, {"date": "2005-01-13", "close": 1.02737536, "volume": 409894.0}, {"date": "2005-01-14", "close": 1.08227328, "volume": 632835.0}, {"date": "2005-01-17", "close": 1.0587456, "volume": 648861.0}, {"date": "2005-01-18", "close": 1.0587456, "volume": 41058.0}, {"date": "2005-01-19", "close": 1.06658816, "volume": 760162.0}, {"date": "2005-01-20", "close": 1.09011584, "volume": 960989.0}, {"date": "2005-01-21", "close": 1.0587456, "volume": 312916.0}, {"date": "2005-01-24", "close": 1.0587456, "volume": 1662815.0}, {"date": "2005-01-25", "close": 1.06658816, "volume": 94915.0}, {"date": "2005-01-27", "close": 1.0587456, "volume": 191528.0}, {"date": "2005-01-28", "close": 1.0195328, "volume": 567233.0}, {"date": "2005-01-31", "close": 1.0587456, "volume": 1437541.0}, {"date": "2005-02-01", "close": 1.05090304, "volume": 249927.0}, {"date": "2005-02-02", "close": 1.03521792, "volume": 31200.0}, {"date": "2005-02-03", "close": 1.02737536, "volume": 412588.0}, {"date": "2005-02-04", "close": 1.0587456, "volume": 1162778.0}, {"date": "2005-02-07", "close": 1.06658816, "volume": 53704.0}, {"date": "2005-02-08", "close": 1.0587456, "volume": 147800.0}, {"date": "2005-02-09", "close": 1.0587456, "volume": 196867.0}, {"date": "2005-02-10", "close": 1.12148608, "volume": 590083.0}, {"date": "2005-02-11", "close": 1.1371712, "volume": 427065.0}, {"date": "2005-02-14", "close": 1.176384, "volume": 3853388.0}, {"date": "2005-02-15", "close": 1.15285632, "volume": 99213.0}, {"date": "2005-02-16", "close": 1.1371712, "volume": 169219.0}, {"date": "2005-02-17", "close": 1.1371712, "volume": 670253.0}, {"date": "2005-02-18", "close": 1.14501376, "volume": 511200.0}, {"date": "2005-02-21", "close": 1.1371712, "volume": 269225.0}, {"date": "2005-02-22", "close": 1.1371712, "volume": 272648.0}, {"date": "2005-02-23", "close": 1.1371712, "volume": 193517.0}, {"date": "2005-02-24", "close": 1.0979584, "volume": 50494.0}, {"date": "2005-02-25", "close": 1.15285632, "volume": 153637.0}, {"date": "2005-02-28", "close": 1.16854144, "volume": 211863.0}, {"date": "2005-03-01", "close": 1.176384, "volume": 132874.0}, {"date": "2005-03-02", "close": 1.16854144, "volume": 534153.0}, {"date": "2005-03-03", "close": 1.14501376, "volume": 65579.0}, {"date": "2005-03-04", "close": 1.14501376, "volume": 583526.0}, {"date": "2005-03-07", "close": 1.176384, "volume": 141663.0}, {"date": "2005-03-08", "close": 1.176384, "volume": 109698.0}, {"date": "2005-03-09", "close": 1.176384, "volume": 96159.0}, {"date": "2005-03-10", "close": 1.18422656, "volume": 81762.0}, {"date": "2005-03-11", "close": 1.176384, "volume": 209050.0}, {"date": "2005-03-14", "close": 1.22343936, "volume": 248864.0}, {"date": "2005-03-15", "close": 1.18422656, "volume": 122973.0}, {"date": "2005-03-16", "close": 1.176384, "volume": 380325.0}, {"date": "2005-03-17", "close": 1.176384, "volume": 265877.0}, {"date": "2005-03-18", "close": 1.14501376, "volume": 199027.0}, {"date": "2005-03-21", "close": 1.15285632, "volume": 411218.0}, {"date": "2005-03-22", "close": 1.1371712, "volume": 277663.0}, {"date": "2005-03-23", "close": 1.1371712, "volume": 1081116.0}, {"date": "2005-03-24", "close": 1.12932864, "volume": 112606.0}, {"date": "2005-03-29", "close": 1.12148608, "volume": 241241.0}, {"date": "2005-03-30", "close": 1.0979584, "volume": 1397924.0}, {"date": "2005-03-31", "close": 1.09011584, "volume": 1501689.0}, {"date": "2005-04-01", "close": 1.09011584, "volume": 83229.0}, {"date": "2005-04-04", "close": 1.08227328, "volume": 215728.0}, {"date": "2005-04-05", "close": 1.03521792, "volume": 280160.0}, {"date": "2005-04-06", "close": 0.9999264, "volume": 155179.0}, {"date": "2005-04-07", "close": 1.00384768, "volume": 338115.0}, {"date": "2005-04-08", "close": 1.0195328, "volume": 596706.0}, {"date": "2005-04-11", "close": 0.97247744, "volume": 1451675.0}, {"date": "2005-04-12", "close": 0.94894976, "volume": 892133.0}, {"date": "2005-04-13", "close": 0.92542208, "volume": 390881.0}, {"date": "2005-04-14", "close": 0.9018944, "volume": 940846.0}, {"date": "2005-04-15", "close": 0.89405184, "volume": 457390.0}, {"date": "2005-04-18", "close": 0.91757952, "volume": 386081.0}, {"date": "2005-04-19", "close": 0.9411072, "volume": 199787.0}, {"date": "2005-04-20", "close": 0.96463488, "volume": 329413.0}, {"date": "2005-04-21", "close": 0.98032, "volume": 270785.0}, {"date": "2005-04-22", "close": 0.96463488, "volume": 114758.0}, {"date": "2005-04-26", "close": 0.92542208, "volume": 215564.0}, {"date": "2005-04-27", "close": 0.90581568, "volume": 287509.0}, {"date": "2005-04-28", "close": 0.89405184, "volume": 475412.0}, {"date": "2005-04-29", "close": 0.90581568, "volume": 223507.0}, {"date": "2005-05-02", "close": 0.88620928, "volume": 153009.0}, {"date": "2005-05-03", "close": 0.85483904, "volume": 100242.0}, {"date": "2005-05-04", "close": 0.8234688, "volume": 382918.0}, {"date": "2005-05-05", "close": 0.81954752, "volume": 2584345.0}, {"date": "2005-05-06", "close": 0.82739008, "volume": 250089.0}, {"date": "2005-05-09", "close": 0.85483904, "volume": 125928.0}, {"date": "2005-05-10", "close": 0.83915392, "volume": 412159.0}, {"date": "2005-05-11", "close": 0.83131136, "volume": 688379.0}, {"date": "2005-05-12", "close": 0.81562624, "volume": 451784.0}, {"date": "2005-05-13", "close": 0.78817728, "volume": 378575.0}, {"date": "2005-05-16", "close": 0.784256, "volume": 391966.0}, {"date": "2005-05-17", "close": 0.76072832, "volume": 977993.0}, {"date": "2005-05-18", "close": 0.7646496, "volume": 135822.0}, {"date": "2005-05-19", "close": 0.77641344, "volume": 538864.0}, {"date": "2005-05-20", "close": 0.7254368, "volume": 413778.0}, {"date": "2005-05-23", "close": 0.7450432, "volume": 148731.0}, {"date": "2005-05-24", "close": 0.7450432, "volume": 126071.0}, {"date": "2005-05-25", "close": 0.75288576, "volume": 326689.0}, {"date": "2005-05-26", "close": 0.73720064, "volume": 296036.0}, {"date": "2005-05-27", "close": 0.69798784, "volume": 396441.0}, {"date": "2005-05-30", "close": 0.68230272, "volume": 315582.0}, {"date": "2005-05-31", "close": 0.7058304, "volume": 445009.0}, {"date": "2005-06-01", "close": 0.69014528, "volume": 342838.0}, {"date": "2005-06-02", "close": 0.72935808, "volume": 942681.0}, {"date": "2005-06-03", "close": 0.72151552, "volume": 1795803.0}, {"date": "2005-06-06", "close": 0.7450432, "volume": 1645626.0}, {"date": "2005-06-07", "close": 0.79209856, "volume": 1108641.0}, {"date": "2005-06-08", "close": 0.79209856, "volume": 840113.0}, {"date": "2005-06-09", "close": 0.77249216, "volume": 232492.0}, {"date": "2005-06-10", "close": 0.75680704, "volume": 544946.0}, {"date": "2005-06-14", "close": 0.784256, "volume": 1266255.0}, {"date": "2005-06-15", "close": 0.784256, "volume": 949190.0}, {"date": "2005-06-16", "close": 0.784256, "volume": 1092447.0}, {"date": "2005-06-17", "close": 0.8038624, "volume": 1266645.0}, {"date": "2005-06-20", "close": 0.83131136, "volume": 1980277.0}, {"date": "2005-06-21", "close": 0.81170496, "volume": 582001.0}, {"date": "2005-06-22", "close": 0.85876032, "volume": 118918.0}, {"date": "2005-06-23", "close": 0.83915392, "volume": 436051.0}, {"date": "2005-06-24", "close": 0.83131136, "volume": 453253.0}, {"date": "2005-06-27", "close": 0.8234688, "volume": 344598.0}, {"date": "2005-06-28", "close": 0.78033472, "volume": 323238.0}, {"date": "2005-06-29", "close": 0.7450432, "volume": 1575335.0}, {"date": "2005-06-30", "close": 0.74896448, "volume": 1273513.0}, {"date": "2005-07-01", "close": 0.75288576, "volume": 79821.0}, {"date": "2005-07-04", "close": 0.7450432, "volume": 160727.0}, {"date": "2005-07-05", "close": 0.74896448, "volume": 141747.0}, {"date": "2005-07-06", "close": 0.7450432, "volume": 332903.0}, {"date": "2005-07-07", "close": 0.75680704, "volume": 653035.0}, {"date": "2005-07-08", "close": 0.74896448, "volume": 861198.0}, {"date": "2005-07-11", "close": 0.74896448, "volume": 2845084.0}, {"date": "2005-07-12", "close": 0.79994112, "volume": 254139.0}, {"date": "2005-07-13", "close": 0.83523264, "volume": 268099.0}, {"date": "2005-07-14", "close": 0.80778368, "volume": 448505.0}, {"date": "2005-07-15", "close": 0.80778368, "volume": 1123883.0}, {"date": "2005-07-18", "close": 0.81170496, "volume": 345809.0}, {"date": "2005-07-19", "close": 0.784256, "volume": 644403.0}, {"date": "2005-07-20", "close": 0.79209856, "volume": 18956.0}, {"date": "2005-07-21", "close": 0.80778368, "volume": 141548.0}, {"date": "2005-07-22", "close": 0.86660288, "volume": 1296494.0}, {"date": "2005-07-25", "close": 0.882288, "volume": 1107442.0}, {"date": "2005-07-26", "close": 0.93718592, "volume": 1319213.0}, {"date": "2005-07-27", "close": 0.9018944, "volume": 459645.0}, {"date": "2005-07-28", "close": 0.90973696, "volume": 328082.0}, {"date": "2005-07-29", "close": 0.9411072, "volume": 1030641.0}, {"date": "2005-08-01", "close": 0.95287104, "volume": 343387.0}, {"date": "2005-08-02", "close": 0.96463488, "volume": 1057115.0}, {"date": "2005-08-03", "close": 0.93326464, "volume": 385884.0}, {"date": "2005-08-04", "close": 0.9411072, "volume": 867202.0}, {"date": "2005-08-05", "close": 0.9411072, "volume": 194815.0}, {"date": "2005-08-08", "close": 1.01169024, "volume": 1728465.0}, {"date": "2005-08-09", "close": 0.99208384, "volume": 207785.0}, {"date": "2005-08-10", "close": 0.95679232, "volume": 353067.0}, {"date": "2005-08-11", "close": 0.9607136, "volume": 570671.0}, {"date": "2005-08-12", "close": 1.00384768, "volume": 1157180.0}, {"date": "2005-08-15", "close": 0.99208384, "volume": 596060.0}, {"date": "2005-08-16", "close": 0.94502848, "volume": 743646.0}, {"date": "2005-08-17", "close": 0.9411072, "volume": 169822.0}, {"date": "2005-08-18", "close": 0.90973696, "volume": 373859.0}, {"date": "2005-08-19", "close": 0.9215008, "volume": 237880.0}, {"date": "2005-08-22", "close": 0.9215008, "volume": 120531.0}, {"date": "2005-08-23", "close": 0.93326464, "volume": 194452.0}, {"date": "2005-08-24", "close": 0.90581568, "volume": 236691.0}, {"date": "2005-08-25", "close": 0.87444544, "volume": 439603.0}, {"date": "2005-08-26", "close": 0.87444544, "volume": 184532.0}, {"date": "2005-08-29", "close": 0.9018944, "volume": 170188.0}, {"date": "2005-08-30", "close": 0.7450432, "volume": 1955068.0}, {"date": "2005-08-31", "close": 0.67446016, "volume": 3465235.0}, {"date": "2005-09-01", "close": 0.70975168, "volume": 1487352.0}, {"date": "2005-09-02", "close": 0.74112192, "volume": 3024005.0}, {"date": "2005-09-05", "close": 0.76072832, "volume": 1534833.0}, {"date": "2005-09-06", "close": 0.75288576, "volume": 1011226.0}, {"date": "2005-09-07", "close": 0.73720064, "volume": 400893.0}, {"date": "2005-09-08", "close": 0.70975168, "volume": 311572.0}, {"date": "2005-09-09", "close": 0.7254368, "volume": 198999.0}, {"date": "2005-09-12", "close": 0.76857088, "volume": 330613.0}, {"date": "2005-09-13", "close": 0.76072832, "volume": 298902.0}, {"date": "2005-09-14", "close": 0.76072832, "volume": 189127.0}, {"date": "2005-09-15", "close": 0.81562624, "volume": 767680.0}, {"date": "2005-09-16", "close": 0.86660288, "volume": 742161.0}, {"date": "2005-09-19", "close": 0.93326464, "volume": 762025.0}, {"date": "2005-09-20", "close": 0.95287104, "volume": 984801.0}, {"date": "2005-09-21", "close": 0.96463488, "volume": 955288.0}, {"date": "2005-09-22", "close": 0.98424128, "volume": 1329324.0}, {"date": "2005-09-23", "close": 1.19991168, "volume": 5202907.0}, {"date": "2005-09-26", "close": 1.16462016, "volume": 2953620.0}, {"date": "2005-09-27", "close": 1.12148608, "volume": 886526.0}, {"date": "2005-09-28", "close": 1.07050944, "volume": 1549330.0}, {"date": "2005-09-29", "close": 1.11364352, "volume": 2302920.0}, {"date": "2005-09-30", "close": 1.14501376, "volume": 1086099.0}, {"date": "2005-10-03", "close": 1.11364352, "volume": 364415.0}, {"date": "2005-10-04", "close": 1.12148608, "volume": 217976.0}, {"date": "2005-10-05", "close": 1.08227328, "volume": 441662.0}, {"date": "2005-10-06", "close": 1.04306048, "volume": 1043249.0}, {"date": "2005-10-07", "close": 1.11364352, "volume": 378028.0}, {"date": "2005-10-10", "close": 1.11364352, "volume": 296869.0}, {"date": "2005-10-11", "close": 1.0979584, "volume": 422360.0}, {"date": "2005-10-12", "close": 1.08227328, "volume": 667686.0}, {"date": "2005-10-13", "close": 1.04306048, "volume": 778831.0}, {"date": "2005-10-14", "close": 1.01169024, "volume": 898401.0}, {"date": "2005-10-17", "close": 1.00776896, "volume": 615983.0}, {"date": "2005-10-18", "close": 0.99600512, "volume": 386577.0}, {"date": "2005-10-19", "close": 0.98424128, "volume": 578218.0}, {"date": "2005-10-20", "close": 0.93718592, "volume": 754218.0}, {"date": "2005-10-21", "close": 0.87836672, "volume": 653398.0}, {"date": "2005-10-24", "close": 0.87052416, "volume": 1034694.0}, {"date": "2005-10-25", "close": 0.85876032, "volume": 242180.0}, {"date": "2005-10-26", "close": 0.9018944, "volume": 522188.0}, {"date": "2005-10-27", "close": 0.882288, "volume": 397707.0}, {"date": "2005-10-28", "close": 0.8430752, "volume": 1182220.0}, {"date": "2005-10-31", "close": 0.81562624, "volume": 1995490.0}, {"date": "2005-11-01", "close": 0.81562624, "volume": 216023.0}, {"date": "2005-11-02", "close": 0.79994112, "volume": 547167.0}, {"date": "2005-11-03", "close": 0.81170496, "volume": 967633.0}, {"date": "2005-11-04", "close": 0.80778368, "volume": 638803.0}, {"date": "2005-11-07", "close": 0.784256, "volume": 1464221.0}, {"date": "2005-11-08", "close": 0.85483904, "volume": 3977065.0}, {"date": "2005-11-09", "close": 0.79994112, "volume": 821415.0}, {"date": "2005-11-10", "close": 0.81170496, "volume": 787137.0}, {"date": "2005-11-11", "close": 0.80778368, "volume": 720615.0}, {"date": "2005-11-14", "close": 0.83131136, "volume": 796402.0}, {"date": "2005-11-15", "close": 0.79994112, "volume": 661821.0}, {"date": "2005-11-16", "close": 0.77641344, "volume": 697887.0}, {"date": "2005-11-17", "close": 0.84699648, "volume": 824325.0}, {"date": "2005-11-18", "close": 0.87836672, "volume": 1766053.0}, {"date": "2005-11-21", "close": 0.9215008, "volume": 549799.0}, {"date": "2005-11-22", "close": 0.90973696, "volume": 794567.0}, {"date": "2005-11-23", "close": 0.92542208, "volume": 825985.0}, {"date": "2005-11-24", "close": 0.9215008, "volume": 765074.0}, {"date": "2005-11-25", "close": 0.92542208, "volume": 533958.0}, {"date": "2005-11-28", "close": 0.97639872, "volume": 600169.0}, {"date": "2005-11-29", "close": 0.97247744, "volume": 592008.0}, {"date": "2005-11-30", "close": 0.96855616, "volume": 602122.0}, {"date": "2005-12-01", "close": 0.95679232, "volume": 592258.0}, {"date": "2005-12-02", "close": 0.98424128, "volume": 585253.0}, {"date": "2005-12-05", "close": 0.9411072, "volume": 286106.0}, {"date": "2005-12-06", "close": 0.92934336, "volume": 289583.0}, {"date": "2005-12-07", "close": 0.92934336, "volume": 313830.0}, {"date": "2005-12-08", "close": 0.9215008, "volume": 2036973.0}, {"date": "2005-12-09", "close": 0.94894976, "volume": 668788.0}, {"date": "2005-12-12", "close": 0.94502848, "volume": 421708.0}, {"date": "2005-12-13", "close": 0.9411072, "volume": 359737.0}, {"date": "2005-12-14", "close": 0.95287104, "volume": 178201.0}, {"date": "2005-12-15", "close": 0.92934336, "volume": 325933.0}, {"date": "2005-12-16", "close": 0.91757952, "volume": 424199.0}, {"date": "2005-12-19", "close": 0.89797312, "volume": 390937.0}, {"date": "2005-12-20", "close": 0.86660288, "volume": 514824.0}, {"date": "2005-12-21", "close": 0.85483904, "volume": 522220.0}, {"date": "2005-12-22", "close": 0.84699648, "volume": 157676.0}, {"date": "2005-12-23", "close": 0.87836672, "volume": 220881.0}, {"date": "2005-12-28", "close": 0.89405184, "volume": 280630.0}, {"date": "2005-12-29", "close": 0.91757952, "volume": 463630.0}, {"date": "2005-12-30", "close": 0.90581568, "volume": 232080.0}, {"date": "2006-01-03", "close": 0.90973696, "volume": 341529.0}, {"date": "2006-01-04", "close": 0.89797312, "volume": 1520688.0}, {"date": "2006-01-05", "close": 0.87052416, "volume": 2965331.0}, {"date": "2006-01-06", "close": 0.90973696, "volume": 280002.0}, {"date": "2006-01-09", "close": 0.97639872, "volume": 1423130.0}, {"date": "2006-01-10", "close": 1.05090304, "volume": 2545990.0}, {"date": "2006-01-11", "close": 1.01169024, "volume": 2912766.0}, {"date": "2006-01-12", "close": 1.03521792, "volume": 642869.0}, {"date": "2006-01-13", "close": 1.0195328, "volume": 618897.0}, {"date": "2006-01-16", "close": 1.07050944, "volume": 1513074.0}, {"date": "2006-01-17", "close": 1.05090304, "volume": 2077908.0}, {"date": "2006-01-18", "close": 1.0195328, "volume": 1161966.0}, {"date": "2006-01-19", "close": 1.06266688, "volume": 1211861.0}, {"date": "2006-01-20", "close": 1.09403712, "volume": 720374.0}, {"date": "2006-01-23", "close": 1.0587456, "volume": 613235.0}, {"date": "2006-01-24", "close": 1.0391392, "volume": 506077.0}, {"date": "2006-01-25", "close": 1.06266688, "volume": 3256244.0}, {"date": "2006-01-27", "close": 1.05482432, "volume": 640689.0}, {"date": "2006-01-30", "close": 1.09403712, "volume": 936449.0}, {"date": "2006-01-31", "close": 1.14109248, "volume": 1461019.0}, {"date": "2006-02-01", "close": 1.12932864, "volume": 1492165.0}, {"date": "2006-02-02", "close": 1.10580096, "volume": 633917.0}, {"date": "2006-02-03", "close": 1.0979584, "volume": 185118.0}, {"date": "2006-02-06", "close": 1.12148608, "volume": 1243377.0}, {"date": "2006-02-07", "close": 1.11364352, "volume": 336537.0}, {"date": "2006-02-08", "close": 1.03521792, "volume": 627312.0}, {"date": "2006-02-09", "close": 1.05090304, "volume": 403058.0}, {"date": "2006-02-10", "close": 1.05090304, "volume": 266950.0}, {"date": "2006-02-13", "close": 0.9999264, "volume": 578497.0}, {"date": "2006-02-14", "close": 0.93718592, "volume": 1116660.0}, {"date": "2006-02-15", "close": 0.94894976, "volume": 411537.0}, {"date": "2006-02-16", "close": 0.89013056, "volume": 908926.0}, {"date": "2006-02-17", "close": 0.92934336, "volume": 709151.0}, {"date": "2006-02-20", "close": 0.91757952, "volume": 291558.0}, {"date": "2006-02-21", "close": 0.94502848, "volume": 906309.0}, {"date": "2006-02-22", "close": 0.93326464, "volume": 299602.0}, {"date": "2006-02-23", "close": 0.91757952, "volume": 583697.0}, {"date": "2006-02-24", "close": 0.91365824, "volume": 1526837.0}, {"date": "2006-02-27", "close": 0.91757952, "volume": 487384.0}, {"date": "2006-02-28", "close": 0.88620928, "volume": 1310696.0}, {"date": "2006-03-01", "close": 0.89013056, "volume": 272203.0}, {"date": "2006-03-02", "close": 0.9018944, "volume": 634883.0}, {"date": "2006-03-03", "close": 0.90973696, "volume": 503819.0}, {"date": "2006-03-06", "close": 0.9411072, "volume": 1142275.0}, {"date": "2006-03-07", "close": 0.93326464, "volume": 1047734.0}, {"date": "2006-03-08", "close": 0.90973696, "volume": 413454.0}, {"date": "2006-03-09", "close": 0.90973696, "volume": 495232.0}, {"date": "2006-03-10", "close": 0.9018944, "volume": 144672.0}, {"date": "2006-03-13", "close": 0.91365824, "volume": 195395.0}, {"date": "2006-03-14", "close": 0.91757952, "volume": 870297.0}, {"date": "2006-03-15", "close": 0.91757952, "volume": 469102.0}, {"date": "2006-03-16", "close": 0.92542208, "volume": 204728.0}, {"date": "2006-03-17", "close": 0.90581568, "volume": 135165.0}, {"date": "2006-03-20", "close": 0.9018944, "volume": 217512.0}, {"date": "2006-03-21", "close": 0.89013056, "volume": 268013.0}, {"date": "2006-03-22", "close": 0.87052416, "volume": 991032.0}, {"date": "2006-03-23", "close": 0.88620928, "volume": 402219.0}, {"date": "2006-03-24", "close": 0.91757952, "volume": 358865.0}, {"date": "2006-03-27", "close": 0.92542208, "volume": 777092.0}, {"date": "2006-03-28", "close": 1.02737536, "volume": 3080308.0}, {"date": "2006-03-29", "close": 1.08227328, "volume": 1757339.0}, {"date": "2006-03-30", "close": 1.0587456, "volume": 1250606.0}, {"date": "2006-03-31", "close": 1.16069888, "volume": 3793555.0}, {"date": "2006-04-03", "close": 1.1371712, "volume": 2727064.0}, {"date": "2006-04-04", "close": 1.16462016, "volume": 1142314.0}, {"date": "2006-04-05", "close": 1.16462016, "volume": 1408852.0}, {"date": "2006-04-06", "close": 1.27049472, "volume": 1626522.0}, {"date": "2006-04-07", "close": 1.34892032, "volume": 1659480.0}, {"date": "2006-04-10", "close": 1.32931392, "volume": 667084.0}, {"date": "2006-04-11", "close": 1.36460544, "volume": 1778853.0}, {"date": "2006-04-12", "close": 1.30578624, "volume": 588939.0}, {"date": "2006-04-13", "close": 1.32539264, "volume": 654029.0}, {"date": "2006-04-18", "close": 1.40381824, "volume": 989946.0}, {"date": "2006-04-19", "close": 1.43518848, "volume": 1599417.0}, {"date": "2006-04-20", "close": 1.59988224, "volume": 1493352.0}, {"date": "2006-04-21", "close": 1.568512, "volume": 1574622.0}, {"date": "2006-04-24", "close": 1.71752064, "volume": 1746297.0}, {"date": "2006-04-26", "close": 1.9214272, "volume": 1403626.0}, {"date": "2006-04-27", "close": 1.85084416, "volume": 1034134.0}, {"date": "2006-04-28", "close": 1.78026112, "volume": 1407604.0}, {"date": "2006-05-01", "close": 1.8822144, "volume": 1888867.0}, {"date": "2006-05-02", "close": 1.81947392, "volume": 451889.0}, {"date": "2006-05-03", "close": 1.82731648, "volume": 778076.0}, {"date": "2006-05-04", "close": 1.73320576, "volume": 326005.0}, {"date": "2006-05-05", "close": 1.82731648, "volume": 818789.0}, {"date": "2006-05-08", "close": 1.86652928, "volume": 399734.0}, {"date": "2006-05-09", "close": 1.78026112, "volume": 191240.0}, {"date": "2006-05-10", "close": 1.97632512, "volume": 1335456.0}, {"date": "2006-05-11", "close": 2.01553792, "volume": 852438.0}, {"date": "2006-05-12", "close": 1.95279744, "volume": 344155.0}, {"date": "2006-05-15", "close": 1.78026112, "volume": 608229.0}, {"date": "2006-05-16", "close": 1.6077248, "volume": 869214.0}, {"date": "2006-05-17", "close": 1.71752064, "volume": 2036456.0}, {"date": "2006-05-18", "close": 1.56066944, "volume": 945789.0}, {"date": "2006-05-19", "close": 1.49792896, "volume": 628286.0}, {"date": "2006-05-22", "close": 1.29794368, "volume": 1161019.0}, {"date": "2006-05-23", "close": 1.372448, "volume": 518553.0}, {"date": "2006-05-24", "close": 1.49400768, "volume": 470037.0}, {"date": "2006-05-25", "close": 1.40381824, "volume": 391557.0}, {"date": "2006-05-26", "close": 1.47048, "volume": 149431.0}, {"date": "2006-05-29", "close": 1.57635456, "volume": 391524.0}, {"date": "2006-05-30", "close": 1.59203968, "volume": 310311.0}, {"date": "2006-05-31", "close": 1.58419712, "volume": 731289.0}, {"date": "2006-06-01", "close": 1.568512, "volume": 124105.0}, {"date": "2006-06-02", "close": 1.53714176, "volume": 637585.0}, {"date": "2006-06-05", "close": 1.58419712, "volume": 339987.0}, {"date": "2006-06-06", "close": 1.55674816, "volume": 192251.0}, {"date": "2006-06-07", "close": 1.4900864, "volume": 323638.0}, {"date": "2006-06-08", "close": 1.3332352, "volume": 947072.0}, {"date": "2006-06-09", "close": 1.36852672, "volume": 375812.0}, {"date": "2006-06-13", "close": 1.2940224, "volume": 363816.0}, {"date": "2006-06-14", "close": 1.176384, "volume": 933430.0}, {"date": "2006-06-15", "close": 1.3332352, "volume": 601556.0}, {"date": "2006-06-16", "close": 1.37636928, "volume": 506905.0}, {"date": "2006-06-19", "close": 1.3136288, "volume": 182648.0}, {"date": "2006-06-20", "close": 1.27833728, "volume": 401610.0}, {"date": "2006-06-21", "close": 1.30186496, "volume": 250580.0}, {"date": "2006-06-22", "close": 1.3136288, "volume": 436128.0}, {"date": "2006-06-23", "close": 1.27049472, "volume": 288368.0}, {"date": "2006-06-26", "close": 1.2548096, "volume": 278637.0}, {"date": "2006-06-27", "close": 1.27833728, "volume": 483901.0}, {"date": "2006-06-28", "close": 1.31755008, "volume": 353506.0}, {"date": "2006-06-29", "close": 1.28617984, "volume": 239688.0}, {"date": "2006-06-30", "close": 1.372448, "volume": 942191.0}, {"date": "2006-07-03", "close": 1.38029056, "volume": 351722.0}, {"date": "2006-07-04", "close": 1.43518848, "volume": 347944.0}, {"date": "2006-07-05", "close": 1.4900864, "volume": 269435.0}, {"date": "2006-07-06", "close": 1.49792896, "volume": 178344.0}, {"date": "2006-07-07", "close": 1.70967808, "volume": 797456.0}, {"date": "2006-07-10", "close": 1.70967808, "volume": 413922.0}, {"date": "2006-07-11", "close": 1.59203968, "volume": 749100.0}, {"date": "2006-07-12", "close": 1.61556736, "volume": 445298.0}, {"date": "2006-07-13", "close": 1.6077248, "volume": 212069.0}, {"date": "2006-07-14", "close": 1.568512, "volume": 279498.0}, {"date": "2006-07-17", "close": 1.56066944, "volume": 144051.0}, {"date": "2006-07-18", "close": 1.38813312, "volume": 342142.0}, {"date": "2006-07-19", "close": 1.47048, "volume": 133673.0}, {"date": "2006-07-20", "close": 1.50577152, "volume": 213477.0}, {"date": "2006-07-21", "close": 1.4116608, "volume": 148681.0}, {"date": "2006-07-24", "close": 1.39989696, "volume": 222779.0}, {"date": "2006-07-25", "close": 1.33715648, "volume": 95882.0}, {"date": "2006-07-26", "close": 1.34892032, "volume": 196659.0}, {"date": "2006-07-27", "close": 1.372448, "volume": 60568.0}, {"date": "2006-07-28", "close": 1.36460544, "volume": 100289.0}, {"date": "2006-07-31", "close": 1.42734592, "volume": 549018.0}, {"date": "2006-08-01", "close": 1.39597568, "volume": 144959.0}, {"date": "2006-08-02", "close": 1.47440128, "volume": 173593.0}, {"date": "2006-08-03", "close": 1.46263744, "volume": 111415.0}, {"date": "2006-08-04", "close": 1.46263744, "volume": 67240.0}, {"date": "2006-08-07", "close": 1.4116608, "volume": 52038.0}, {"date": "2006-08-08", "close": 1.4116608, "volume": 48738.0}, {"date": "2006-08-09", "close": 1.34892032, "volume": 122959.0}, {"date": "2006-08-10", "close": 1.372448, "volume": 65329.0}, {"date": "2006-08-11", "close": 1.3332352, "volume": 93444.0}, {"date": "2006-08-14", "close": 1.3332352, "volume": 65516.0}, {"date": "2006-08-15", "close": 1.2940224, "volume": 95952.0}, {"date": "2006-08-16", "close": 1.26265216, "volume": 181975.0}, {"date": "2006-08-17", "close": 1.20383296, "volume": 459870.0}, {"date": "2006-08-18", "close": 1.22736064, "volume": 379941.0}, {"date": "2006-08-21", "close": 1.19206912, "volume": 302953.0}, {"date": "2006-08-22", "close": 1.27833728, "volume": 217508.0}, {"date": "2006-08-23", "close": 1.274416, "volume": 93328.0}, {"date": "2006-08-24", "close": 1.25873088, "volume": 29919.0}, {"date": "2006-08-25", "close": 1.24304576, "volume": 61778.0}, {"date": "2006-08-28", "close": 1.2548096, "volume": 231354.0}, {"date": "2006-08-29", "close": 1.2155968, "volume": 157866.0}, {"date": "2006-08-30", "close": 1.20775424, "volume": 135920.0}, {"date": "2006-08-31", "close": 1.23128192, "volume": 1195441.0}, {"date": "2006-09-01", "close": 1.30186496, "volume": 474907.0}, {"date": "2006-09-04", "close": 1.31755008, "volume": 443099.0}, {"date": "2006-09-05", "close": 1.3332352, "volume": 176238.0}, {"date": "2006-09-06", "close": 1.2940224, "volume": 450560.0}, {"date": "2006-09-07", "close": 1.22343936, "volume": 450209.0}, {"date": "2006-09-08", "close": 1.12148608, "volume": 667239.0}, {"date": "2006-09-11", "close": 1.11364352, "volume": 341513.0}, {"date": "2006-09-12", "close": 1.0587456, "volume": 664071.0}, {"date": "2006-09-13", "close": 0.97639872, "volume": 376627.0}, {"date": "2006-09-14", "close": 1.06658816, "volume": 478082.0}, {"date": "2006-09-15", "close": 1.04306048, "volume": 390381.0}, {"date": "2006-09-18", "close": 1.08227328, "volume": 241355.0}, {"date": "2006-09-19", "close": 1.08227328, "volume": 236495.0}, {"date": "2006-09-20", "close": 1.08227328, "volume": 484842.0}, {"date": "2006-09-21", "close": 1.08227328, "volume": 299228.0}, {"date": "2006-09-22", "close": 1.08227328, "volume": 119805.0}, {"date": "2006-09-25", "close": 1.07050944, "volume": 150559.0}, {"date": "2006-09-26", "close": 1.05090304, "volume": 202058.0}, {"date": "2006-09-27", "close": 1.06658816, "volume": 147165.0}, {"date": "2006-09-28", "close": 1.06658816, "volume": 277235.0}, {"date": "2006-09-29", "close": 1.1371712, "volume": 328899.0}, {"date": "2006-10-02", "close": 1.10580096, "volume": 94617.0}, {"date": "2006-10-03", "close": 1.07443072, "volume": 109634.0}, {"date": "2006-10-04", "close": 1.02737536, "volume": 1833173.0}, {"date": "2006-10-05", "close": 1.0587456, "volume": 298571.0}, {"date": "2006-10-06", "close": 1.04698176, "volume": 253017.0}, {"date": "2006-10-09", "close": 1.0587456, "volume": 383919.0}, {"date": "2006-10-10", "close": 1.07443072, "volume": 478364.0}, {"date": "2006-10-11", "close": 1.06266688, "volume": 552005.0}, {"date": "2006-10-12", "close": 1.04698176, "volume": 799318.0}, {"date": "2006-10-13", "close": 1.04698176, "volume": 2062013.0}, {"date": "2006-10-16", "close": 1.13324992, "volume": 916761.0}, {"date": "2006-10-17", "close": 1.11364352, "volume": 1464917.0}, {"date": "2006-10-18", "close": 1.09403712, "volume": 881732.0}, {"date": "2006-10-19", "close": 1.09011584, "volume": 1784272.0}, {"date": "2006-10-20", "close": 1.05090304, "volume": 985895.0}, {"date": "2006-10-23", "close": 1.06658816, "volume": 1077852.0}, {"date": "2006-10-24", "close": 1.08227328, "volume": 587953.0}, {"date": "2006-10-25", "close": 1.22343936, "volume": 1719492.0}, {"date": "2006-10-26", "close": 1.18422656, "volume": 759107.0}, {"date": "2006-10-27", "close": 1.19991168, "volume": 155371.0}, {"date": "2006-10-30", "close": 1.26265216, "volume": 1239009.0}, {"date": "2006-10-31", "close": 1.27833728, "volume": 902764.0}, {"date": "2006-11-01", "close": 1.32539264, "volume": 1079957.0}, {"date": "2006-11-02", "close": 1.36460544, "volume": 678117.0}, {"date": "2006-11-03", "close": 1.34892032, "volume": 764720.0}, {"date": "2006-11-06", "close": 1.28617984, "volume": 442117.0}, {"date": "2006-11-07", "close": 1.1959904, "volume": 1150364.0}, {"date": "2006-11-08", "close": 1.2155968, "volume": 473702.0}, {"date": "2006-11-09", "close": 1.1371712, "volume": 1284612.0}, {"date": "2006-11-10", "close": 1.23912448, "volume": 1403398.0}, {"date": "2006-11-13", "close": 1.18814784, "volume": 406386.0}, {"date": "2006-11-14", "close": 1.16462016, "volume": 1517349.0}, {"date": "2006-11-15", "close": 1.19206912, "volume": 286435.0}, {"date": "2006-11-16", "close": 1.1567776, "volume": 1290831.0}, {"date": "2006-11-17", "close": 1.12932864, "volume": 770186.0}, {"date": "2006-11-20", "close": 1.10187968, "volume": 963369.0}, {"date": "2006-11-21", "close": 1.14501376, "volume": 463791.0}, {"date": "2006-11-22", "close": 1.18814784, "volume": 303401.0}, {"date": "2006-11-23", "close": 1.176384, "volume": 177344.0}, {"date": "2006-11-24", "close": 1.20775424, "volume": 262427.0}, {"date": "2006-11-27", "close": 1.31755008, "volume": 1186962.0}, {"date": "2006-11-28", "close": 1.27833728, "volume": 397700.0}, {"date": "2006-11-29", "close": 1.25873088, "volume": 379182.0}, {"date": "2006-11-30", "close": 1.39597568, "volume": 1153725.0}, {"date": "2006-12-01", "close": 1.31755008, "volume": 470984.0}, {"date": "2006-12-04", "close": 1.33715648, "volume": 519237.0}, {"date": "2006-12-05", "close": 1.30970752, "volume": 294378.0}, {"date": "2006-12-06", "close": 1.32539264, "volume": 515602.0}, {"date": "2006-12-07", "close": 1.29794368, "volume": 581972.0}, {"date": "2006-12-08", "close": 1.274416, "volume": 364009.0}, {"date": "2006-12-11", "close": 1.21951808, "volume": 479304.0}, {"date": "2006-12-12", "close": 1.27833728, "volume": 661287.0}, {"date": "2006-12-13", "close": 1.2548096, "volume": 219482.0}, {"date": "2006-12-14", "close": 1.2548096, "volume": 314530.0}, {"date": "2006-12-15", "close": 1.2548096, "volume": 456735.0}, {"date": "2006-12-18", "close": 1.24696704, "volume": 649620.0}, {"date": "2006-12-19", "close": 1.20775424, "volume": 177042.0}, {"date": "2006-12-20", "close": 1.2548096, "volume": 562395.0}, {"date": "2006-12-21", "close": 1.21951808, "volume": 246107.0}, {"date": "2006-12-22", "close": 1.22343936, "volume": 230872.0}, {"date": "2006-12-27", "close": 1.26265216, "volume": 165459.0}, {"date": "2006-12-28", "close": 1.27049472, "volume": 237709.0}, {"date": "2006-12-29", "close": 1.32539264, "volume": 375161.0}, {"date": "2007-01-02", "close": 1.38813312, "volume": 483726.0}, {"date": "2007-01-03", "close": 1.32931392, "volume": 328467.0}, {"date": "2007-01-04", "close": 1.274416, "volume": 285622.0}, {"date": "2007-01-05", "close": 1.3332352, "volume": 259638.0}, {"date": "2007-01-08", "close": 1.29010112, "volume": 298871.0}, {"date": "2007-01-09", "close": 1.32147136, "volume": 256469.0}, {"date": "2007-01-10", "close": 1.27049472, "volume": 172433.0}, {"date": "2007-01-11", "close": 1.24696704, "volume": 207746.0}, {"date": "2007-01-12", "close": 1.30186496, "volume": 147768.0}, {"date": "2007-01-15", "close": 1.34107776, "volume": 317574.0}, {"date": "2007-01-16", "close": 1.30186496, "volume": 126206.0}, {"date": "2007-01-17", "close": 1.34107776, "volume": 242256.0}, {"date": "2007-01-18", "close": 1.48224384, "volume": 1873183.0}, {"date": "2007-01-19", "close": 1.45479488, "volume": 450358.0}, {"date": "2007-01-22", "close": 1.44303104, "volume": 310645.0}, {"date": "2007-01-23", "close": 1.30578624, "volume": 426789.0}, {"date": "2007-01-24", "close": 1.3332352, "volume": 378157.0}, {"date": "2007-01-25", "close": 1.30186496, "volume": 246432.0}, {"date": "2007-01-29", "close": 1.372448, "volume": 402253.0}, {"date": "2007-01-30", "close": 1.30578624, "volume": 276216.0}, {"date": "2007-01-31", "close": 1.38029056, "volume": 421082.0}, {"date": "2007-02-01", "close": 1.32539264, "volume": 88452.0}, {"date": "2007-02-02", "close": 1.32147136, "volume": 368387.0}, {"date": "2007-02-05", "close": 1.27833728, "volume": 582760.0}, {"date": "2007-02-06", "close": 1.25873088, "volume": 426776.0}, {"date": "2007-02-07", "close": 1.2548096, "volume": 215737.0}, {"date": "2007-02-08", "close": 1.24696704, "volume": 541712.0}, {"date": "2007-02-09", "close": 1.28617984, "volume": 330415.0}, {"date": "2007-02-12", "close": 1.28225856, "volume": 182003.0}, {"date": "2007-02-13", "close": 1.25873088, "volume": 2488162.0}, {"date": "2007-02-14", "close": 1.2548096, "volume": 475299.0}, {"date": "2007-02-15", "close": 1.26265216, "volume": 262385.0}, {"date": "2007-02-16", "close": 1.27049472, "volume": 140130.0}, {"date": "2007-02-19", "close": 1.28225856, "volume": 93225.0}, {"date": "2007-02-20", "close": 1.3332352, "volume": 634038.0}, {"date": "2007-02-21", "close": 1.29794368, "volume": 297061.0}, {"date": "2007-02-22", "close": 1.28617984, "volume": 874221.0}, {"date": "2007-02-23", "close": 1.23128192, "volume": 618288.0}, {"date": "2007-02-26", "close": 1.2352032, "volume": 691662.0}, {"date": "2007-02-27", "close": 1.2155968, "volume": 442845.0}, {"date": "2007-02-28", "close": 1.12148608, "volume": 1080951.0}, {"date": "2007-03-01", "close": 1.10187968, "volume": 206997.0}, {"date": "2007-03-02", "close": 1.0979584, "volume": 190000.0}, {"date": "2007-03-05", "close": 1.0391392, "volume": 456518.0}, {"date": "2007-03-06", "close": 1.12932864, "volume": 773973.0}, {"date": "2007-03-07", "close": 1.10580096, "volume": 244698.0}, {"date": "2007-03-08", "close": 1.07443072, "volume": 236855.0}, {"date": "2007-03-09", "close": 1.06658816, "volume": 118823.0}, {"date": "2007-03-12", "close": 1.04306048, "volume": 387970.0}, {"date": "2007-03-13", "close": 1.0195328, "volume": 556320.0}, {"date": "2007-03-14", "close": 1.04306048, "volume": 448968.0}, {"date": "2007-03-15", "close": 1.02737536, "volume": 211754.0}, {"date": "2007-03-16", "close": 1.02737536, "volume": 55600.0}, {"date": "2007-03-19", "close": 1.0587456, "volume": 152746.0}, {"date": "2007-03-20", "close": 1.09011584, "volume": 145223.0}, {"date": "2007-03-21", "close": 1.0979584, "volume": 190244.0}, {"date": "2007-03-22", "close": 1.13324992, "volume": 222726.0}, {"date": "2007-03-23", "close": 1.15285632, "volume": 473375.0}, {"date": "2007-03-26", "close": 1.1371712, "volume": 175508.0}, {"date": "2007-03-27", "close": 1.1371712, "volume": 107573.0}, {"date": "2007-03-28", "close": 1.09403712, "volume": 193198.0}, {"date": "2007-03-29", "close": 1.10187968, "volume": 1440309.0}, {"date": "2007-03-30", "close": 1.08227328, "volume": 281258.0}, {"date": "2007-04-02", "close": 1.07050944, "volume": 174159.0}, {"date": "2007-04-03", "close": 1.03521792, "volume": 248312.0}, {"date": "2007-04-04", "close": 1.0391392, "volume": 447743.0}, {"date": "2007-04-05", "close": 1.06266688, "volume": 109282.0}, {"date": "2007-04-10", "close": 1.12148608, "volume": 300800.0}, {"date": "2007-04-11", "close": 1.10187968, "volume": 315957.0}, {"date": "2007-04-12", "close": 1.09011584, "volume": 183151.0}, {"date": "2007-04-13", "close": 1.11364352, "volume": 102980.0}, {"date": "2007-04-16", "close": 1.14893504, "volume": 1414834.0}, {"date": "2007-04-17", "close": 1.16462016, "volume": 3988761.0}, {"date": "2007-04-18", "close": 1.18422656, "volume": 2359501.0}, {"date": "2007-04-19", "close": 1.20383296, "volume": 5152737.0}, {"date": "2007-04-20", "close": 1.23912448, "volume": 2512251.0}, {"date": "2007-04-23", "close": 1.25873088, "volume": 1149440.0}, {"date": "2007-04-24", "close": 1.176384, "volume": 396541.0}, {"date": "2007-04-26", "close": 1.18422656, "volume": 330835.0}, {"date": "2007-04-27", "close": 1.14893504, "volume": 395349.0}, {"date": "2007-04-30", "close": 1.12148608, "volume": 286985.0}, {"date": "2007-05-01", "close": 1.078352, "volume": 566764.0}, {"date": "2007-05-02", "close": 1.11364352, "volume": 418083.0}, {"date": "2007-05-03", "close": 1.12932864, "volume": 248925.0}, {"date": "2007-05-04", "close": 1.16854144, "volume": 235190.0}, {"date": "2007-05-07", "close": 1.18030528, "volume": 2479178.0}, {"date": "2007-05-08", "close": 1.18814784, "volume": 318363.0}, {"date": "2007-05-09", "close": 1.14893504, "volume": 262685.0}, {"date": "2007-05-10", "close": 1.19206912, "volume": 253448.0}, {"date": "2007-05-11", "close": 1.1371712, "volume": 356242.0}, {"date": "2007-05-14", "close": 1.12540736, "volume": 175737.0}, {"date": "2007-05-15", "close": 1.12932864, "volume": 376710.0}, {"date": "2007-05-16", "close": 1.10580096, "volume": 121391.0}, {"date": "2007-05-17", "close": 1.07443072, "volume": 496367.0}, {"date": "2007-05-18", "close": 1.12148608, "volume": 1676158.0}, {"date": "2007-05-21", "close": 1.176384, "volume": 2517748.0}, {"date": "2007-05-22", "close": 1.18422656, "volume": 435408.0}, {"date": "2007-05-23", "close": 1.16854144, "volume": 214704.0}, {"date": "2007-05-24", "close": 1.15285632, "volume": 300944.0}, {"date": "2007-05-25", "close": 1.11364352, "volume": 159825.0}, {"date": "2007-05-28", "close": 1.0979584, "volume": 531766.0}, {"date": "2007-05-29", "close": 1.09403712, "volume": 422806.0}, {"date": "2007-05-30", "close": 1.09403712, "volume": 191617.0}, {"date": "2007-05-31", "close": 1.10972224, "volume": 298924.0}, {"date": "2007-06-01", "close": 1.1175648, "volume": 161167.0}, {"date": "2007-06-04", "close": 1.078352, "volume": 121645.0}, {"date": "2007-06-05", "close": 1.09011584, "volume": 102271.0}, {"date": "2007-06-06", "close": 1.078352, "volume": 152328.0}, {"date": "2007-06-07", "close": 1.06658816, "volume": 334678.0}, {"date": "2007-06-08", "close": 1.06658816, "volume": 159388.0}, {"date": "2007-06-12", "close": 1.05090304, "volume": 200840.0}, {"date": "2007-06-13", "close": 1.04698176, "volume": 189562.0}, {"date": "2007-06-14", "close": 1.02737536, "volume": 412224.0}, {"date": "2007-06-15", "close": 1.03521792, "volume": 273937.0}, {"date": "2007-06-18", "close": 1.04306048, "volume": 807888.0}, {"date": "2007-06-19", "close": 1.06266688, "volume": 528125.0}, {"date": "2007-06-20", "close": 1.06658816, "volume": 1283795.0}, {"date": "2007-06-21", "close": 1.08227328, "volume": 359231.0}, {"date": "2007-06-22", "close": 1.10580096, "volume": 813229.0}, {"date": "2007-06-25", "close": 1.10580096, "volume": 671308.0}, {"date": "2007-06-26", "close": 1.11364352, "volume": 421559.0}, {"date": "2007-06-27", "close": 1.10972224, "volume": 1171533.0}, {"date": "2007-06-28", "close": 1.1371712, "volume": 711598.0}, {"date": "2007-06-29", "close": 1.1371712, "volume": 6761624.0}, {"date": "2007-07-02", "close": 1.18422656, "volume": 1031435.0}, {"date": "2007-07-03", "close": 1.176384, "volume": 2071554.0}, {"date": "2007-07-04", "close": 1.19206912, "volume": 8797089.0}, {"date": "2007-07-05", "close": 1.18422656, "volume": 528163.0}, {"date": "2007-07-06", "close": 1.176384, "volume": 1135609.0}, {"date": "2007-07-09", "close": 1.19206912, "volume": 377733.0}, {"date": "2007-07-10", "close": 1.19206912, "volume": 902103.0}, {"date": "2007-07-11", "close": 1.20775424, "volume": 376599.0}, {"date": "2007-07-12", "close": 1.26657344, "volume": 925027.0}, {"date": "2007-07-13", "close": 1.27833728, "volume": 1790776.0}, {"date": "2007-07-16", "close": 1.22343936, "volume": 230151.0}, {"date": "2007-07-17", "close": 1.19991168, "volume": 238042.0}, {"date": "2007-07-18", "close": 1.2352032, "volume": 267408.0}, {"date": "2007-07-19", "close": 1.2155968, "volume": 367047.0}, {"date": "2007-07-20", "close": 1.1959904, "volume": 188404.0}, {"date": "2007-07-23", "close": 1.2155968, "volume": 305672.0}, {"date": "2007-07-24", "close": 1.22343936, "volume": 360831.0}, {"date": "2007-07-25", "close": 1.20775424, "volume": 564002.0}, {"date": "2007-07-26", "close": 1.20775424, "volume": 1916807.0}, {"date": "2007-07-27", "close": 1.16069888, "volume": 1090810.0}, {"date": "2007-07-30", "close": 1.18422656, "volume": 638221.0}, {"date": "2007-07-31", "close": 1.13324992, "volume": 569910.0}, {"date": "2007-08-01", "close": 1.0979584, "volume": 1407202.0}, {"date": "2007-08-02", "close": 1.14109248, "volume": 216614.0}, {"date": "2007-08-03", "close": 1.18814784, "volume": 463527.0}, {"date": "2007-08-06", "close": 1.176384, "volume": 250328.0}, {"date": "2007-08-07", "close": 1.18814784, "volume": 522109.0}, {"date": "2007-08-08", "close": 1.19991168, "volume": 203536.0}, {"date": "2007-08-09", "close": 1.23912448, "volume": 199370.0}, {"date": "2007-08-10", "close": 1.19991168, "volume": 750682.0}, {"date": "2007-08-13", "close": 1.20383296, "volume": 654960.0}, {"date": "2007-08-14", "close": 1.16854144, "volume": 138850.0}, {"date": "2007-08-15", "close": 1.0587456, "volume": 2127994.0}, {"date": "2007-08-16", "close": 1.01561152, "volume": 1112851.0}, {"date": "2007-08-17", "close": 1.07443072, "volume": 765510.0}, {"date": "2007-08-20", "close": 1.0979584, "volume": 418113.0}, {"date": "2007-08-21", "close": 1.12148608, "volume": 334117.0}, {"date": "2007-08-22", "close": 1.0979584, "volume": 76583.0}, {"date": "2007-08-23", "close": 1.1175648, "volume": 206417.0}, {"date": "2007-08-24", "close": 1.12540736, "volume": 136645.0}, {"date": "2007-08-27", "close": 1.078352, "volume": 70956.0}, {"date": "2007-08-28", "close": 1.02737536, "volume": 411278.0}, {"date": "2007-08-29", "close": 1.03129664, "volume": 262625.0}, {"date": "2007-08-30", "close": 1.03129664, "volume": 161098.0}, {"date": "2007-08-31", "close": 1.11364352, "volume": 430532.0}, {"date": "2007-09-03", "close": 1.15285632, "volume": 250275.0}, {"date": "2007-09-04", "close": 1.0979584, "volume": 184906.0}, {"date": "2007-09-05", "close": 1.12148608, "volume": 267703.0}, {"date": "2007-09-06", "close": 1.10580096, "volume": 96397.0}, {"date": "2007-09-07", "close": 1.16462016, "volume": 601367.0}, {"date": "2007-09-10", "close": 1.16462016, "volume": 346072.0}, {"date": "2007-09-11", "close": 1.16069888, "volume": 97374.0}, {"date": "2007-09-12", "close": 1.176384, "volume": 438116.0}, {"date": "2007-09-13", "close": 1.1371712, "volume": 126598.0}, {"date": "2007-09-14", "close": 1.16069888, "volume": 355766.0}, {"date": "2007-09-17", "close": 1.16069888, "volume": 114375.0}, {"date": "2007-09-18", "close": 1.1567776, "volume": 940357.0}, {"date": "2007-09-19", "close": 1.2548096, "volume": 678402.0}, {"date": "2007-09-20", "close": 1.2940224, "volume": 767047.0}, {"date": "2007-09-21", "close": 1.36460544, "volume": 704820.0}, {"date": "2007-09-24", "close": 1.42734592, "volume": 584041.0}, {"date": "2007-09-25", "close": 1.568512, "volume": 1166896.0}, {"date": "2007-09-26", "close": 1.61556736, "volume": 999884.0}, {"date": "2007-09-27", "close": 1.55674816, "volume": 537415.0}, {"date": "2007-09-28", "close": 1.55282688, "volume": 1584397.0}, {"date": "2007-10-01", "close": 1.568512, "volume": 308412.0}, {"date": "2007-10-02", "close": 1.5292992, "volume": 549759.0}, {"date": "2007-10-03", "close": 1.56459072, "volume": 506225.0}, {"date": "2007-10-04", "close": 1.56531276, "volume": 275072.0}, {"date": "2007-10-05", "close": 1.6410537, "volume": 380762.0}, {"date": "2007-10-08", "close": 1.63263804, "volume": 347983.0}, {"date": "2007-10-09", "close": 1.57372842, "volume": 285932.0}, {"date": "2007-10-10", "close": 1.5989754, "volume": 280835.0}, {"date": "2007-10-11", "close": 1.5989754, "volume": 439992.0}, {"date": "2007-10-12", "close": 1.57372842, "volume": 1698381.0}, {"date": "2007-10-15", "close": 1.57372842, "volume": 542193.0}, {"date": "2007-10-16", "close": 1.58214408, "volume": 831865.0}, {"date": "2007-10-17", "close": 1.57372842, "volume": 1023229.0}, {"date": "2007-10-18", "close": 1.58635191, "volume": 606895.0}, {"date": "2007-10-19", "close": 1.54006578, "volume": 823600.0}, {"date": "2007-10-22", "close": 1.45590918, "volume": 350605.0}, {"date": "2007-10-23", "close": 1.43907786, "volume": 216284.0}, {"date": "2007-10-24", "close": 1.48536399, "volume": 1058377.0}, {"date": "2007-10-25", "close": 1.44328569, "volume": 231712.0}, {"date": "2007-10-26", "close": 1.37175258, "volume": 499430.0}, {"date": "2007-10-29", "close": 1.59055974, "volume": 888194.0}, {"date": "2007-10-30", "close": 1.48536399, "volume": 416977.0}, {"date": "2007-10-31", "close": 1.60739106, "volume": 1040612.0}, {"date": "2007-11-01", "close": 1.60318323, "volume": 570204.0}, {"date": "2007-11-02", "close": 1.55268927, "volume": 255010.0}, {"date": "2007-11-05", "close": 1.58635191, "volume": 409362.0}, {"date": "2007-11-06", "close": 1.5989754, "volume": 284971.0}, {"date": "2007-11-07", "close": 1.75887294, "volume": 1561286.0}, {"date": "2007-11-08", "close": 1.73362596, "volume": 3038274.0}, {"date": "2007-11-09", "close": 1.73362596, "volume": 599870.0}, {"date": "2007-11-12", "close": 1.7672886, "volume": 413472.0}, {"date": "2007-11-13", "close": 1.54427361, "volume": 507664.0}, {"date": "2007-11-14", "close": 1.5148188, "volume": 465462.0}, {"date": "2007-11-15", "close": 1.56531276, "volume": 265724.0}, {"date": "2007-11-16", "close": 1.52744229, "volume": 160434.0}, {"date": "2007-11-19", "close": 1.52323446, "volume": 175789.0}, {"date": "2007-11-20", "close": 1.45590918, "volume": 132312.0}, {"date": "2007-11-21", "close": 1.5148188, "volume": 1997236.0}, {"date": "2007-11-22", "close": 1.46853267, "volume": 226054.0}, {"date": "2007-11-23", "close": 1.48536399, "volume": 123236.0}, {"date": "2007-11-26", "close": 1.53165012, "volume": 412597.0}, {"date": "2007-11-27", "close": 1.5148188, "volume": 194369.0}, {"date": "2007-11-28", "close": 1.53165012, "volume": 170274.0}, {"date": "2007-11-29", "close": 1.52323446, "volume": 60801.0}, {"date": "2007-11-30", "close": 1.48115616, "volume": 301437.0}, {"date": "2007-12-03", "close": 1.4306622, "volume": 501583.0}, {"date": "2007-12-04", "close": 1.4306622, "volume": 199583.0}, {"date": "2007-12-05", "close": 1.49798748, "volume": 313562.0}, {"date": "2007-12-06", "close": 1.46853267, "volume": 150719.0}, {"date": "2007-12-07", "close": 1.55268927, "volume": 1491001.0}, {"date": "2007-12-10", "close": 1.56110493, "volume": 81631.0}, {"date": "2007-12-11", "close": 1.5148188, "volume": 88969.0}, {"date": "2007-12-12", "close": 1.4727405, "volume": 243954.0}, {"date": "2007-12-13", "close": 1.40962305, "volume": 308799.0}, {"date": "2007-12-14", "close": 1.42224654, "volume": 161152.0}, {"date": "2007-12-17", "close": 1.31284296, "volume": 430796.0}, {"date": "2007-12-18", "close": 1.3044273, "volume": 257399.0}, {"date": "2007-12-19", "close": 1.3885839, "volume": 116937.0}, {"date": "2007-12-20", "close": 1.35912909, "volume": 77820.0}, {"date": "2007-12-21", "close": 1.37175258, "volume": 101905.0}, {"date": "2007-12-24", "close": 1.37596041, "volume": 40016.0}, {"date": "2007-12-27", "close": 1.38016824, "volume": 167282.0}, {"date": "2007-12-28", "close": 1.44749352, "volume": 245634.0}, {"date": "2007-12-31", "close": 1.47694833, "volume": 390722.0}, {"date": "2008-01-02", "close": 1.43487003, "volume": 145676.0}, {"date": "2008-01-03", "close": 1.53165012, "volume": 655957.0}, {"date": "2008-01-04", "close": 1.57793625, "volume": 210531.0}, {"date": "2008-01-07", "close": 1.64526153, "volume": 787048.0}, {"date": "2008-01-08", "close": 1.56531276, "volume": 286775.0}, {"date": "2008-01-09", "close": 1.66209285, "volume": 749233.0}, {"date": "2008-01-10", "close": 1.70837898, "volume": 548693.0}, {"date": "2008-01-11", "close": 1.7672886, "volume": 669109.0}, {"date": "2008-01-14", "close": 1.60739106, "volume": 366802.0}, {"date": "2008-01-15", "close": 1.71679464, "volume": 523207.0}, {"date": "2008-01-16", "close": 1.683132, "volume": 519192.0}, {"date": "2008-01-17", "close": 1.75045728, "volume": 1057482.0}, {"date": "2008-01-18", "close": 1.7252103, "volume": 1088187.0}, {"date": "2008-01-21", "close": 1.69996332, "volume": 1470216.0}, {"date": "2008-01-22", "close": 1.56531276, "volume": 611095.0}, {"date": "2008-01-23", "close": 1.64946936, "volume": 331709.0}, {"date": "2008-01-24", "close": 1.683132, "volume": 286921.0}, {"date": "2008-01-25", "close": 1.69996332, "volume": 197022.0}, {"date": "2008-01-29", "close": 1.8093669, "volume": 663685.0}, {"date": "2008-01-30", "close": 1.82619822, "volume": 670721.0}, {"date": "2008-01-31", "close": 1.8093669, "volume": 635495.0}, {"date": "2008-02-01", "close": 2.0618367, "volume": 1162884.0}, {"date": "2008-02-04", "close": 2.00292708, "volume": 282937.0}, {"date": "2008-02-05", "close": 1.82619822, "volume": 1009379.0}, {"date": "2008-02-06", "close": 1.73362596, "volume": 807057.0}, {"date": "2008-02-07", "close": 1.85986086, "volume": 275325.0}, {"date": "2008-02-08", "close": 1.81778256, "volume": 67051.0}, {"date": "2008-02-11", "close": 1.83461388, "volume": 220671.0}, {"date": "2008-02-12", "close": 1.88510784, "volume": 34187.0}, {"date": "2008-02-13", "close": 1.84302954, "volume": 104430.0}, {"date": "2008-02-14", "close": 1.9356018, "volume": 303541.0}, {"date": "2008-02-15", "close": 1.91035482, "volume": 72069.0}, {"date": "2008-02-18", "close": 1.91035482, "volume": 111458.0}, {"date": "2008-02-19", "close": 1.8514452, "volume": 106267.0}, {"date": "2008-02-20", "close": 1.96926444, "volume": 617538.0}, {"date": "2008-02-21", "close": 2.01134274, "volume": 272788.0}, {"date": "2008-02-22", "close": 2.07866802, "volume": 403866.0}, {"date": "2008-02-25", "close": 2.07866802, "volume": 391714.0}, {"date": "2008-02-26", "close": 2.01134274, "volume": 986279.0}, {"date": "2008-02-27", "close": 1.98609576, "volume": 934016.0}, {"date": "2008-02-28", "close": 2.0618367, "volume": 640230.0}, {"date": "2008-02-29", "close": 2.0618367, "volume": 696456.0}, {"date": "2008-03-03", "close": 2.05342104, "volume": 112793.0}, {"date": "2008-03-04", "close": 2.09549934, "volume": 330605.0}, {"date": "2008-03-05", "close": 1.91035482, "volume": 307744.0}, {"date": "2008-03-06", "close": 1.9776801, "volume": 264595.0}, {"date": "2008-03-07", "close": 1.88510784, "volume": 198358.0}, {"date": "2008-03-10", "close": 1.8093669, "volume": 892856.0}, {"date": "2008-03-11", "close": 1.69996332, "volume": 269179.0}, {"date": "2008-03-12", "close": 1.71679464, "volume": 127244.0}, {"date": "2008-03-13", "close": 1.71679464, "volume": 214786.0}, {"date": "2008-03-14", "close": 1.90193916, "volume": 282415.0}, {"date": "2008-03-17", "close": 1.8935235, "volume": 699939.0}, {"date": "2008-03-18", "close": 1.91877048, "volume": 1061110.0}, {"date": "2008-03-19", "close": 1.87669218, "volume": 400748.0}, {"date": "2008-03-20", "close": 1.58214408, "volume": 979032.0}, {"date": "2008-03-25", "close": 1.64946936, "volume": 12624014.0}, {"date": "2008-03-26", "close": 1.75045728, "volume": 134290.0}, {"date": "2008-03-27", "close": 1.83461388, "volume": 144306.0}, {"date": "2008-03-28", "close": 1.8514452, "volume": 426234.0}, {"date": "2008-03-31", "close": 1.73362596, "volume": 511714.0}, {"date": "2008-04-01", "close": 1.84302954, "volume": 250291.0}, {"date": "2008-04-02", "close": 1.75045728, "volume": 39424.0}, {"date": "2008-04-03", "close": 1.80095124, "volume": 223379.0}, {"date": "2008-04-04", "close": 1.85986086, "volume": 424621.0}, {"date": "2008-04-07", "close": 1.8935235, "volume": 299978.0}, {"date": "2008-04-08", "close": 1.88510784, "volume": 198406.0}, {"date": "2008-04-09", "close": 1.84302954, "volume": 135000.0}, {"date": "2008-04-10", "close": 1.88510784, "volume": 232524.0}, {"date": "2008-04-11", "close": 1.8935235, "volume": 28110.0}, {"date": "2008-04-14", "close": 1.8093669, "volume": 92249.0}, {"date": "2008-04-15", "close": 1.8935235, "volume": 169955.0}, {"date": "2008-04-16", "close": 1.77570426, "volume": 27527.0}, {"date": "2008-04-17", "close": 1.82619822, "volume": 89232.0}, {"date": "2008-04-18", "close": 1.82619822, "volume": 283506.0}, {"date": "2008-04-21", "close": 1.77570426, "volume": 18529.0}, {"date": "2008-04-22", "close": 1.73362596, "volume": 101738.0}, {"date": "2008-04-23", "close": 1.69154766, "volume": 111642.0}, {"date": "2008-04-24", "close": 1.683132, "volume": 121674.0}, {"date": "2008-04-28", "close": 1.60739106, "volume": 125981.0}, {"date": "2008-04-29", "close": 1.62422238, "volume": 85015.0}, {"date": "2008-04-30", "close": 1.5989754, "volume": 58454.0}, {"date": "2008-05-01", "close": 1.66209285, "volume": 32098.0}, {"date": "2008-05-02", "close": 1.66209285, "volume": 84561.0}, {"date": "2008-05-05", "close": 1.66630068, "volume": 30858.0}, {"date": "2008-05-06", "close": 1.71679464, "volume": 92423.0}, {"date": "2008-05-07", "close": 1.6410537, "volume": 79099.0}, {"date": "2008-05-08", "close": 1.60318323, "volume": 80236.0}, {"date": "2008-05-09", "close": 1.64526153, "volume": 101037.0}, {"date": "2008-05-12", "close": 1.64946936, "volume": 206719.0}, {"date": "2008-05-13", "close": 1.62001455, "volume": 40934.0}, {"date": "2008-05-14", "close": 1.58214408, "volume": 112417.0}, {"date": "2008-05-15", "close": 1.61580672, "volume": 116571.0}, {"date": "2008-05-16", "close": 1.66630068, "volume": 170428.0}, {"date": "2008-05-19", "close": 1.683132, "volume": 128856.0}, {"date": "2008-05-20", "close": 1.71679464, "volume": 95076.0}, {"date": "2008-05-21", "close": 1.79253558, "volume": 267123.0}, {"date": "2008-05-22", "close": 1.79253558, "volume": 119918.0}, {"date": "2008-05-23", "close": 1.84302954, "volume": 156085.0}, {"date": "2008-05-26", "close": 1.77570426, "volume": 83429.0}, {"date": "2008-05-27", "close": 1.8093669, "volume": 372519.0}, {"date": "2008-05-28", "close": 1.75045728, "volume": 168788.0}, {"date": "2008-05-29", "close": 1.77570426, "volume": 42992.0}, {"date": "2008-05-30", "close": 2.1459933, "volume": 3551430.0}, {"date": "2008-06-02", "close": 1.8935235, "volume": 575634.0}, {"date": "2008-06-03", "close": 1.8514452, "volume": 192242.0}, {"date": "2008-06-04", "close": 1.8514452, "volume": 658942.0}, {"date": "2008-06-05", "close": 1.81778256, "volume": 75403.0}, {"date": "2008-06-06", "close": 1.8514452, "volume": 156786.0}, {"date": "2008-06-10", "close": 1.90193916, "volume": 439967.0}, {"date": "2008-06-11", "close": 1.7672886, "volume": 306904.0}, {"date": "2008-06-12", "close": 1.73362596, "volume": 358616.0}, {"date": "2008-06-13", "close": 1.683132, "volume": 209117.0}, {"date": "2008-06-16", "close": 1.64946936, "volume": 236212.0}, {"date": "2008-06-17", "close": 1.69996332, "volume": 709262.0}, {"date": "2008-06-18", "close": 1.66209285, "volume": 70271.0}, {"date": "2008-06-19", "close": 1.67471634, "volume": 323092.0}, {"date": "2008-06-20", "close": 1.6410537, "volume": 84393.0}, {"date": "2008-06-23", "close": 1.683132, "volume": 236497.0}, {"date": "2008-06-24", "close": 1.58635191, "volume": 179530.0}, {"date": "2008-06-25", "close": 1.58214408, "volume": 240534.0}, {"date": "2008-06-26", "close": 1.5568971, "volume": 170297.0}, {"date": "2008-06-27", "close": 1.5989754, "volume": 317951.0}, {"date": "2008-06-30", "close": 1.62001455, "volume": 3110998.0}, {"date": "2008-07-01", "close": 1.62001455, "volume": 60796.0}, {"date": "2008-07-02", "close": 1.683132, "volume": 411368.0}, {"date": "2008-07-03", "close": 1.65367719, "volume": 228310.0}, {"date": "2008-07-04", "close": 1.64526153, "volume": 117063.0}, {"date": "2008-07-07", "close": 1.62843021, "volume": 60454.0}, {"date": "2008-07-08", "close": 1.5148188, "volume": 283186.0}, {"date": "2008-07-09", "close": 1.4306622, "volume": 232143.0}, {"date": "2008-07-10", "close": 1.3044273, "volume": 474223.0}, {"date": "2008-07-11", "close": 1.32125862, "volume": 460671.0}, {"date": "2008-07-14", "close": 1.4306622, "volume": 225393.0}, {"date": "2008-07-15", "close": 1.54006578, "volume": 453013.0}, {"date": "2008-07-16", "close": 1.46853267, "volume": 230435.0}, {"date": "2008-07-17", "close": 1.40962305, "volume": 111257.0}, {"date": "2008-07-18", "close": 1.35071343, "volume": 145283.0}, {"date": "2008-07-21", "close": 1.262349, "volume": 273792.0}, {"date": "2008-07-22", "close": 1.32967428, "volume": 355316.0}, {"date": "2008-07-23", "close": 1.3465056, "volume": 149030.0}, {"date": "2008-07-24", "close": 1.3465056, "volume": 264892.0}, {"date": "2008-07-25", "close": 1.3465056, "volume": 92896.0}, {"date": "2008-07-28", "close": 1.22447853, "volume": 239608.0}, {"date": "2008-07-29", "close": 1.24551768, "volume": 308262.0}, {"date": "2008-07-30", "close": 1.16136108, "volume": 620767.0}, {"date": "2008-07-31", "close": 1.20343938, "volume": 386466.0}, {"date": "2008-08-01", "close": 1.1361141, "volume": 212755.0}, {"date": "2008-08-04", "close": 1.25814117, "volume": 178358.0}, {"date": "2008-08-05", "close": 1.16977674, "volume": 136644.0}, {"date": "2008-08-06", "close": 1.16556891, "volume": 213616.0}, {"date": "2008-08-07", "close": 1.14873759, "volume": 171187.0}, {"date": "2008-08-08", "close": 1.22868636, "volume": 133052.0}, {"date": "2008-08-11", "close": 1.20343938, "volume": 101107.0}, {"date": "2008-08-12", "close": 1.11928278, "volume": 134567.0}, {"date": "2008-08-13", "close": 1.0940358, "volume": 450276.0}, {"date": "2008-08-14", "close": 1.12349061, "volume": 394076.0}, {"date": "2008-08-15", "close": 1.11086712, "volume": 140878.0}, {"date": "2008-08-18", "close": 1.08982797, "volume": 57637.0}, {"date": "2008-08-19", "close": 1.02671052, "volume": 69874.0}, {"date": "2008-08-20", "close": 1.08141231, "volume": 175625.0}, {"date": "2008-08-21", "close": 1.06037316, "volume": 87995.0}, {"date": "2008-08-22", "close": 1.19923155, "volume": 100609.0}, {"date": "2008-08-25", "close": 1.14032193, "volume": 37674.0}, {"date": "2008-08-26", "close": 1.12769844, "volume": 11246.0}, {"date": "2008-08-27", "close": 1.16556891, "volume": 130118.0}, {"date": "2008-08-28", "close": 1.3044273, "volume": 365481.0}, {"date": "2008-08-29", "close": 1.3465056, "volume": 176584.0}, {"date": "2008-09-01", "close": 1.27918032, "volume": 37650.0}, {"date": "2008-09-02", "close": 1.24551768, "volume": 132492.0}, {"date": "2008-09-03", "close": 1.2202707, "volume": 101410.0}, {"date": "2008-09-04", "close": 1.14873759, "volume": 165073.0}, {"date": "2008-09-05", "close": 1.16977674, "volume": 114357.0}, {"date": "2008-09-08", "close": 1.14452976, "volume": 65237.0}, {"date": "2008-09-09", "close": 1.11086712, "volume": 175336.0}, {"date": "2008-09-10", "close": 1.03091835, "volume": 229813.0}, {"date": "2008-09-11", "close": 0.97621656, "volume": 322670.0}, {"date": "2008-09-12", "close": 1.00146354, "volume": 490962.0}, {"date": "2008-09-15", "close": 1.0519575, "volume": 546791.0}, {"date": "2008-09-16", "close": 1.07720448, "volume": 221140.0}, {"date": "2008-09-17", "close": 1.11086712, "volume": 300580.0}, {"date": "2008-09-18", "close": 1.11086712, "volume": 1030384.0}, {"date": "2008-09-19", "close": 1.1361141, "volume": 1447072.0}, {"date": "2008-09-22", "close": 1.27918032, "volume": 1527532.0}, {"date": "2008-09-23", "close": 1.23289419, "volume": 165210.0}, {"date": "2008-09-24", "close": 1.19502372, "volume": 92441.0}, {"date": "2008-09-25", "close": 1.17398457, "volume": 328908.0}, {"date": "2008-09-26", "close": 1.11928278, "volume": 229063.0}, {"date": "2008-09-29", "close": 1.08562014, "volume": 148872.0}, {"date": "2008-09-30", "close": 1.08562014, "volume": 118289.0}, {"date": "2008-10-01", "close": 1.0940358, "volume": 268397.0}, {"date": "2008-10-02", "close": 0.87943647, "volume": 402604.0}, {"date": "2008-10-10", "close": 0.62275884, "volume": 441630.0}, {"date": "2008-10-13", "close": 0.56384922, "volume": 240727.0}, {"date": "2008-10-14", "close": 0.577079235, "volume": 300112.0}, {"date": "2008-10-15", "close": 0.568268865, "volume": 296899.0}, {"date": "2008-10-16", "close": 0.47575998, "volume": 628917.0}, {"date": "2008-10-17", "close": 0.42289776, "volume": 652895.0}, {"date": "2009-01-05", "close": 0.3808, "volume": 1399705.0}, {"date": "2009-01-06", "close": 0.3808, "volume": 1023308.0}, {"date": "2009-01-07", "close": 0.37632, "volume": 471515.0}, {"date": "2009-01-08", "close": 0.40768, "volume": 6425800.0}, {"date": "2009-01-09", "close": 0.50176, "volume": 5571996.0}, {"date": "2009-01-12", "close": 0.48384, "volume": 8202737.0}, {"date": "2009-01-13", "close": 0.448, "volume": 120670.0}, {"date": "2009-01-14", "close": 0.43456, "volume": 313326.0}, {"date": "2009-01-15", "close": 0.40768, "volume": 3052044.0}, {"date": "2009-01-16", "close": 0.3808, "volume": 678907.0}, {"date": "2009-01-19", "close": 0.3584, "volume": 1009333.0}, {"date": "2009-01-20", "close": 0.34048, "volume": 532850.0}, {"date": "2009-01-21", "close": 0.34496, "volume": 915395.0}, {"date": "2009-01-22", "close": 0.3584, "volume": 902407.0}, {"date": "2009-01-23", "close": 0.35392, "volume": 446540.0}, {"date": "2009-01-27", "close": 0.3584, "volume": 1091682.0}, {"date": "2009-01-28", "close": 0.37632, "volume": 3750121.0}, {"date": "2009-01-29", "close": 0.37632, "volume": 1919287.0}, {"date": "2009-01-30", "close": 0.3808, "volume": 1106114.0}, {"date": "2009-02-02", "close": 0.41216, "volume": 5590229.0}, {"date": "2009-02-03", "close": 0.43456, "volume": 3213061.0}, {"date": "2009-02-04", "close": 0.43008, "volume": 717530.0}, {"date": "2009-02-05", "close": 0.45696, "volume": 1837334.0}, {"date": "2009-02-06", "close": 0.50176, "volume": 2649922.0}, {"date": "2009-02-09", "close": 0.5152, "volume": 2620100.0}, {"date": "2009-02-10", "close": 0.51072, "volume": 966489.0}, {"date": "2009-02-11", "close": 0.54656, "volume": 2804359.0}, {"date": "2009-02-12", "close": 0.5824, "volume": 2822581.0}, {"date": "2009-02-13", "close": 0.56896, "volume": 626065.0}, {"date": "2009-02-16", "close": 0.57792, "volume": 640388.0}, {"date": "2009-02-17", "close": 0.56896, "volume": 843813.0}, {"date": "2009-02-18", "close": 0.56448, "volume": 980055.0}, {"date": "2009-02-19", "close": 0.60032, "volume": 778079.0}, {"date": "2009-02-20", "close": 0.57344, "volume": 1562022.0}, {"date": "2009-02-23", "close": 0.57792, "volume": 677885.0}, {"date": "2009-02-24", "close": 0.5824, "volume": 437467.0}, {"date": "2009-02-25", "close": 0.55104, "volume": 755112.0}, {"date": "2009-02-26", "close": 0.5376, "volume": 884826.0}, {"date": "2009-02-27", "close": 0.5824, "volume": 367327.0}, {"date": "2009-03-02", "close": 0.5824, "volume": 482683.0}, {"date": "2009-03-03", "close": 0.5376, "volume": 408925.0}, {"date": "2009-03-04", "close": 0.5376, "volume": 274144.0}, {"date": "2009-03-05", "close": 0.52864, "volume": 149597.0}, {"date": "2009-03-06", "close": 0.50624, "volume": 312240.0}, {"date": "2009-03-09", "close": 0.51968, "volume": 89956.0}, {"date": "2009-03-10", "close": 0.47936, "volume": 312713.0}, {"date": "2009-03-11", "close": 0.4704, "volume": 239828.0}, {"date": "2009-03-12", "close": 0.49728, "volume": 117634.0}, {"date": "2009-03-13", "close": 0.50176, "volume": 305046.0}, {"date": "2009-03-16", "close": 0.52416, "volume": 513191.0}, {"date": "2009-03-17", "close": 0.55552, "volume": 727580.0}, {"date": "2009-03-18", "close": 0.62272, "volume": 544978.0}, {"date": "2009-03-19", "close": 0.60032, "volume": 1283949.0}, {"date": "2009-03-20", "close": 0.65408, "volume": 1672468.0}, {"date": "2009-03-23", "close": 0.70784, "volume": 814406.0}, {"date": "2009-03-24", "close": 0.69888, "volume": 391280.0}, {"date": "2009-03-25", "close": 0.73472, "volume": 1553738.0}, {"date": "2009-03-26", "close": 0.74368, "volume": 548760.0}, {"date": "2009-03-27", "close": 0.74368, "volume": 383307.0}, {"date": "2009-03-30", "close": 0.7392, "volume": 223655.0}, {"date": "2009-03-31", "close": 0.73472, "volume": 961118.0}, {"date": "2009-04-01", "close": 0.73472, "volume": 108962.0}, {"date": "2009-04-02", "close": 0.75264, "volume": 1134828.0}, {"date": "2009-04-03", "close": 0.73472, "volume": 359762.0}, {"date": "2009-04-06", "close": 0.67648, "volume": 515349.0}, {"date": "2009-04-07", "close": 0.65408, "volume": 479954.0}, {"date": "2009-04-08", "close": 0.6272, "volume": 365740.0}, {"date": "2009-04-09", "close": 0.64064, "volume": 294787.0}, {"date": "2009-04-14", "close": 0.64064, "volume": 456358.0}, {"date": "2009-04-15", "close": 0.672, "volume": 793025.0}, {"date": "2009-04-16", "close": 0.7168, "volume": 714489.0}, {"date": "2009-04-17", "close": 0.67648, "volume": 236221.0}, {"date": "2009-04-20", "close": 0.68096, "volume": 328108.0}, {"date": "2009-04-21", "close": 0.70784, "volume": 317971.0}, {"date": "2009-04-22", "close": 0.71232, "volume": 761369.0}, {"date": "2009-04-23", "close": 0.68992, "volume": 858237.0}, {"date": "2009-04-24", "close": 0.69888, "volume": 2200376.0}, {"date": "2009-04-27", "close": 0.65856, "volume": 723160.0}, {"date": "2009-04-28", "close": 0.64064, "volume": 430188.0}, {"date": "2009-04-29", "close": 0.64064, "volume": 917606.0}, {"date": "2009-04-30", "close": 0.60928, "volume": 607652.0}, {"date": "2009-05-01", "close": 0.60928, "volume": 585350.0}, {"date": "2009-05-04", "close": 0.60928, "volume": 716665.0}, {"date": "2009-05-05", "close": 0.67648, "volume": 950145.0}, {"date": "2009-05-06", "close": 0.73472, "volume": 1271688.0}, {"date": "2009-05-07", "close": 0.7168, "volume": 367487.0}, {"date": "2009-05-08", "close": 0.72576, "volume": 386190.0}, {"date": "2009-05-11", "close": 0.73472, "volume": 320175.0}, {"date": "2009-05-12", "close": 0.6944, "volume": 99453.0}, {"date": "2009-05-15", "close": 0.64064, "volume": 442856.0}, {"date": "2009-05-18", "close": 0.6272, "volume": 825893.0}, {"date": "2009-05-19", "close": 0.62272, "volume": 557566.0}, {"date": "2009-05-20", "close": 0.6272, "volume": 450509.0}, {"date": "2009-05-21", "close": 0.65408, "volume": 4159456.0}, {"date": "2009-05-22", "close": 0.66304, "volume": 1636077.0}, {"date": "2009-05-25", "close": 0.61824, "volume": 3595944.0}, {"date": "2009-05-26", "close": 0.63616, "volume": 608670.0}, {"date": "2009-05-27", "close": 0.64512, "volume": 858402.0}, {"date": "2009-05-28", "close": 0.6272, "volume": 949417.0}, {"date": "2009-05-29", "close": 0.6272, "volume": 860384.0}, {"date": "2009-06-01", "close": 0.65408, "volume": 1709400.0}, {"date": "2009-06-02", "close": 0.66304, "volume": 1151557.0}, {"date": "2009-06-03", "close": 0.65408, "volume": 951825.0}, {"date": "2009-06-04", "close": 0.64512, "volume": 735708.0}, {"date": "2009-06-05", "close": 0.65408, "volume": 966871.0}, {"date": "2009-06-09", "close": 0.6496, "volume": 588927.0}, {"date": "2009-06-10", "close": 0.6496, "volume": 825576.0}, {"date": "2009-06-11", "close": 0.65408, "volume": 1405941.0}, {"date": "2009-06-12", "close": 0.65408, "volume": 731421.0}, {"date": "2009-06-15", "close": 0.67648, "volume": 3417654.0}, {"date": "2009-06-16", "close": 0.64064, "volume": 1009823.0}, {"date": "2009-06-17", "close": 0.63616, "volume": 971824.0}, {"date": "2009-06-18", "close": 0.60928, "volume": 445665.0}, {"date": "2009-06-19", "close": 0.59584, "volume": 1182239.0}, {"date": "2009-06-22", "close": 0.60928, "volume": 1183304.0}, {"date": "2009-06-23", "close": 0.56896, "volume": 1062526.0}, {"date": "2009-06-24", "close": 0.53312, "volume": 1017556.0}, {"date": "2009-06-25", "close": 0.5376, "volume": 800654.0}, {"date": "2009-06-26", "close": 0.56, "volume": 1185320.0}, {"date": "2009-06-29", "close": 0.58688, "volume": 848598.0}, {"date": "2009-06-30", "close": 0.56896, "volume": 350993.0}, {"date": "2009-07-01", "close": 0.57344, "volume": 539740.0}, {"date": "2009-07-02", "close": 0.57344, "volume": 559855.0}, {"date": "2009-07-03", "close": 0.56, "volume": 178189.0}, {"date": "2009-07-06", "close": 0.5376, "volume": 201052.0}, {"date": "2009-07-07", "close": 0.51968, "volume": 532258.0}, {"date": "2009-07-08", "close": 0.50176, "volume": 327369.0}, {"date": "2009-07-09", "close": 0.46592, "volume": 929746.0}, {"date": "2009-07-10", "close": 0.48384, "volume": 579286.0}, {"date": "2009-07-13", "close": 0.50176, "volume": 221099.0}, {"date": "2009-07-14", "close": 0.5376, "volume": 709010.0}, {"date": "2009-07-15", "close": 0.60032, "volume": 1238864.0}, {"date": "2009-07-16", "close": 0.62272, "volume": 769080.0}, {"date": "2009-07-17", "close": 0.57344, "volume": 522681.0}, {"date": "2009-07-20", "close": 0.54656, "volume": 389551.0}, {"date": "2009-07-21", "close": 0.57344, "volume": 413559.0}, {"date": "2009-07-22", "close": 0.56448, "volume": 170410.0}, {"date": "2009-07-23", "close": 0.56896, "volume": 552193.0}, {"date": "2009-07-24", "close": 0.56, "volume": 453552.0}, {"date": "2009-07-27", "close": 0.55104, "volume": 957664.0}, {"date": "2009-07-28", "close": 0.5376, "volume": 464847.0}, {"date": "2009-07-29", "close": 0.5152, "volume": 471962.0}, {"date": "2009-07-30", "close": 0.54656, "volume": 283033.0}, {"date": "2009-07-31", "close": 0.55552, "volume": 865647.0}, {"date": "2009-08-03", "close": 0.5824, "volume": 1075904.0}, {"date": "2009-08-04", "close": 0.57792, "volume": 1205944.0}, {"date": "2009-08-05", "close": 0.55104, "volume": 1015910.0}, {"date": "2009-08-06", "close": 0.55104, "volume": 326262.0}, {"date": "2009-08-07", "close": 0.5376, "volume": 628365.0}, {"date": "2009-08-10", "close": 0.52864, "volume": 561068.0}, {"date": "2009-08-11", "close": 0.53312, "volume": 981019.0}, {"date": "2009-08-12", "close": 0.5376, "volume": 765212.0}, {"date": "2009-08-13", "close": 0.52864, "volume": 292780.0}, {"date": "2009-08-14", "close": 0.52864, "volume": 638281.0}, {"date": "2009-08-17", "close": 0.51968, "volume": 620402.0}, {"date": "2009-08-18", "close": 0.50624, "volume": 411360.0}, {"date": "2009-08-19", "close": 0.51072, "volume": 215983.0}, {"date": "2009-08-20", "close": 0.51072, "volume": 247667.0}, {"date": "2009-08-21", "close": 0.52864, "volume": 461667.0}, {"date": "2009-08-24", "close": 0.53312, "volume": 411445.0}, {"date": "2009-08-25", "close": 0.5376, "volume": 734604.0}, {"date": "2009-08-26", "close": 0.60032, "volume": 1510682.0}, {"date": "2009-08-27", "close": 0.56448, "volume": 1062261.0}, {"date": "2009-09-04", "close": 0.59136, "volume": 1539415.0}, {"date": "2009-09-07", "close": 0.56448, "volume": 1351941.0}, {"date": "2009-09-08", "close": 0.56896, "volume": 1549701.0}, {"date": "2009-09-09", "close": 0.56448, "volume": 1573445.0}, {"date": "2009-09-10", "close": 0.55552, "volume": 2376146.0}, {"date": "2009-09-11", "close": 0.54656, "volume": 1566407.0}, {"date": "2009-09-14", "close": 0.5376, "volume": 985816.0}, {"date": "2009-09-15", "close": 0.54208, "volume": 614023.0}, {"date": "2009-09-16", "close": 0.57344, "volume": 3516384.0}, {"date": "2009-09-17", "close": 0.5824, "volume": 4424895.0}, {"date": "2009-09-18", "close": 0.57792, "volume": 1887958.0}, {"date": "2009-09-21", "close": 0.55552, "volume": 946480.0}, {"date": "2009-09-23", "close": 0.60032, "volume": 6398404.0}, {"date": "2009-09-24", "close": 0.56448, "volume": 1396090.0}, {"date": "2009-09-25", "close": 0.56896, "volume": 1966646.0}, {"date": "2009-09-28", "close": 0.55104, "volume": 621302.0}, {"date": "2009-09-29", "close": 0.55552, "volume": 353493.0}, {"date": "2009-09-30", "close": 0.56, "volume": 504501.0}, {"date": "2009-10-01", "close": 0.56448, "volume": 930483.0}, {"date": "2009-10-02", "close": 0.55552, "volume": 679294.0}, {"date": "2009-10-05", "close": 0.55104, "volume": 223996.0}, {"date": "2009-10-06", "close": 0.56, "volume": 1274169.0}, {"date": "2009-10-07", "close": 0.59136, "volume": 13233041.0}, {"date": "2009-10-08", "close": 0.64512, "volume": 13701400.0}, {"date": "2009-10-09", "close": 0.6272, "volume": 10067479.0}, {"date": "2009-10-12", "close": 0.64512, "volume": 5009203.0}, {"date": "2009-10-13", "close": 0.64512, "volume": 5008375.0}, {"date": "2009-10-14", "close": 0.66752, "volume": 8859821.0}, {"date": "2009-10-15", "close": 0.6496, "volume": 4760769.0}, {"date": "2009-10-16", "close": 0.6496, "volume": 2853040.0}, {"date": "2009-10-19", "close": 0.65856, "volume": 3881536.0}, {"date": "2009-10-20", "close": 0.68992, "volume": 8923032.0}, {"date": "2009-10-21", "close": 0.68992, "volume": 5419787.0}, {"date": "2009-10-22", "close": 0.70784, "volume": 8760959.0}, {"date": "2009-10-23", "close": 0.73024, "volume": 3599603.0}, {"date": "2009-10-26", "close": 0.72576, "volume": 1207121.0}, {"date": "2009-10-27", "close": 0.68544, "volume": 2430563.0}, {"date": "2009-10-28", "close": 0.64064, "volume": 1428392.0}, {"date": "2009-10-29", "close": 0.59584, "volume": 2484708.0}, {"date": "2009-10-30", "close": 0.64064, "volume": 1500849.0}, {"date": "2009-11-02", "close": 0.63168, "volume": 803512.0}, {"date": "2009-11-03", "close": 0.64512, "volume": 1414688.0}, {"date": "2009-11-04", "close": 0.6944, "volume": 2519033.0}, {"date": "2009-11-05", "close": 0.7168, "volume": 3492184.0}, {"date": "2009-11-06", "close": 0.72128, "volume": 1049760.0}, {"date": "2009-11-09", "close": 0.77056, "volume": 7039369.0}, {"date": "2009-11-10", "close": 0.784, "volume": 5830948.0}, {"date": "2009-11-11", "close": 0.784, "volume": 2192430.0}, {"date": "2009-11-12", "close": 0.88704, "volume": 7513413.0}, {"date": "2009-11-13", "close": 0.86016, "volume": 6652930.0}, {"date": "2009-11-16", "close": 0.94976, "volume": 6177692.0}, {"date": "2009-11-17", "close": 0.92736, "volume": 7824124.0}, {"date": "2009-11-18", "close": 0.9856, "volume": 7133576.0}, {"date": "2009-11-19", "close": 0.98112, "volume": 7137602.0}, {"date": "2009-11-20", "close": 0.95424, "volume": 1243890.0}, {"date": "2009-11-23", "close": 0.99456, "volume": 9091376.0}, {"date": "2009-11-24", "close": 0.99456, "volume": 7173833.0}, {"date": "2009-11-25", "close": 0.99008, "volume": 1994761.0}, {"date": "2009-11-26", "close": 1.0528, "volume": 5135070.0}, {"date": "2009-11-27", "close": 1.04832, "volume": 5929660.0}, {"date": "2009-11-30", "close": 1.03488, "volume": 2981816.0}, {"date": "2009-12-01", "close": 1.01696, "volume": 1793910.0}, {"date": "2009-12-02", "close": 1.09312, "volume": 6093922.0}, {"date": "2009-12-03", "close": 1.12, "volume": 3803969.0}, {"date": "2009-12-04", "close": 1.04384, "volume": 2728433.0}, {"date": "2009-12-07", "close": 0.93632, "volume": 4423377.0}, {"date": "2009-12-08", "close": 0.93184, "volume": 1828196.0}, {"date": "2009-12-09", "close": 0.86016, "volume": 2706644.0}, {"date": "2009-12-10", "close": 0.78848, "volume": 4622131.0}, {"date": "2009-12-11", "close": 0.83776, "volume": 1489656.0}, {"date": "2009-12-14", "close": 0.82432, "volume": 952556.0}, {"date": "2009-12-15", "close": 0.90048, "volume": 2455599.0}, {"date": "2009-12-16", "close": 0.896, "volume": 1401530.0}, {"date": "2009-12-17", "close": 0.91392, "volume": 3264888.0}, {"date": "2009-12-18", "close": 0.9632, "volume": 6326268.0}, {"date": "2009-12-21", "close": 0.87808, "volume": 1633219.0}, {"date": "2009-12-22", "close": 0.90048, "volume": 5503796.0}, {"date": "2009-12-23", "close": 0.896, "volume": 862179.0}, {"date": "2009-12-24", "close": 0.92288, "volume": 592137.0}, {"date": "2009-12-29", "close": 0.94528, "volume": 866897.0}, {"date": "2009-12-30", "close": 0.93632, "volume": 439272.0}, {"date": "2009-12-31", "close": 0.94528, "volume": 471998.0}, {"date": "2010-01-04", "close": 0.95872, "volume": 443003.0}, {"date": "2010-01-05", "close": 1.02144, "volume": 2783408.0}, {"date": "2010-01-06", "close": 1.04832, "volume": 2140391.0}, {"date": "2010-01-07", "close": 1.05728, "volume": 2157172.0}, {"date": "2010-01-08", "close": 1.02592, "volume": 661230.0}, {"date": "2010-01-11", "close": 1.0752, "volume": 2227517.0}, {"date": "2010-01-12", "close": 1.08416, "volume": 1328971.0}, {"date": "2010-01-13", "close": 1.08416, "volume": 1327867.0}, {"date": "2010-01-14", "close": 1.05728, "volume": 1207842.0}, {"date": "2010-01-15", "close": 1.05728, "volume": 1328605.0}, {"date": "2010-01-18", "close": 1.01696, "volume": 1109435.0}, {"date": "2010-01-19", "close": 1.008, "volume": 295558.0}, {"date": "2010-01-20", "close": 1.01248, "volume": 478655.0}, {"date": "2010-01-21", "close": 0.91392, "volume": 1792206.0}, {"date": "2010-01-22", "close": 0.88256, "volume": 1567115.0}, {"date": "2010-01-25", "close": 0.91392, "volume": 1216970.0}, {"date": "2010-01-27", "close": 0.90048, "volume": 958860.0}, {"date": "2010-01-28", "close": 0.9184, "volume": 622646.0}, {"date": "2010-01-29", "close": 0.88256, "volume": 842363.0}, {"date": "2010-02-01", "close": 0.81088, "volume": 778338.0}, {"date": "2010-02-02", "close": 0.92736, "volume": 1290781.0}, {"date": "2010-02-03", "close": 0.96768, "volume": 2587605.0}, {"date": "2010-02-04", "close": 0.91392, "volume": 996656.0}, {"date": "2010-02-05", "close": 0.84672, "volume": 1660152.0}, {"date": "2010-02-08", "close": 0.86912, "volume": 1187117.0}, {"date": "2010-02-09", "close": 0.8512, "volume": 553609.0}, {"date": "2010-02-10", "close": 0.8512, "volume": 665103.0}, {"date": "2010-02-11", "close": 0.8736, "volume": 748404.0}, {"date": "2010-02-12", "close": 0.93632, "volume": 1302265.0}, {"date": "2010-02-15", "close": 0.8736, "volume": 1156347.0}, {"date": "2010-02-16", "close": 0.90496, "volume": 1305763.0}, {"date": "2010-02-17", "close": 0.9408, "volume": 750708.0}, {"date": "2010-02-18", "close": 0.92288, "volume": 2407831.0}, {"date": "2010-02-19", "close": 0.91392, "volume": 1304071.0}, {"date": "2010-02-22", "close": 0.92736, "volume": 465451.0}, {"date": "2010-02-23", "close": 0.91392, "volume": 404571.0}, {"date": "2010-02-24", "close": 0.8736, "volume": 362698.0}, {"date": "2010-02-25", "close": 0.85568, "volume": 602215.0}, {"date": "2010-02-26", "close": 0.83328, "volume": 1576276.0}, {"date": "2010-03-01", "close": 0.8288, "volume": 1034291.0}, {"date": "2010-03-02", "close": 0.81984, "volume": 2686786.0}, {"date": "2010-03-03", "close": 0.85568, "volume": 1977302.0}, {"date": "2010-03-04", "close": 0.91392, "volume": 2836539.0}, {"date": "2010-03-05", "close": 0.896, "volume": 1003905.0}, {"date": "2010-03-08", "close": 0.92736, "volume": 547454.0}, {"date": "2010-03-09", "close": 0.86912, "volume": 1750475.0}, {"date": "2010-03-10", "close": 0.88704, "volume": 1562725.0}, {"date": "2010-03-11", "close": 0.88256, "volume": 732179.0}, {"date": "2010-03-12", "close": 0.93184, "volume": 2560692.0}, {"date": "2010-03-15", "close": 0.9184, "volume": 579948.0}, {"date": "2010-03-16", "close": 0.90944, "volume": 738921.0}, {"date": "2010-03-17", "close": 0.95424, "volume": 1629819.0}, {"date": "2010-03-18", "close": 0.92288, "volume": 1075292.0}, {"date": "2010-03-19", "close": 0.93632, "volume": 1659848.0}, {"date": "2010-03-22", "close": 0.88256, "volume": 727961.0}, {"date": "2010-03-23", "close": 0.896, "volume": 1143804.0}, {"date": "2010-03-24", "close": 0.88256, "volume": 447770.0}, {"date": "2010-03-25", "close": 0.88256, "volume": 641719.0}, {"date": "2010-03-26", "close": 0.896, "volume": 884366.0}, {"date": "2010-03-29", "close": 0.88256, "volume": 1092011.0}, {"date": "2010-03-30", "close": 0.88704, "volume": 569098.0}, {"date": "2010-03-31", "close": 0.88704, "volume": 499378.0}, {"date": "2010-04-01", "close": 0.9856, "volume": 2287757.0}, {"date": "2010-04-06", "close": 0.99456, "volume": 1213481.0}, {"date": "2010-04-07", "close": 0.99904, "volume": 1324427.0}, {"date": "2010-04-08", "close": 1.01696, "volume": 1488253.0}, {"date": "2010-04-09", "close": 1.01696, "volume": 1342090.0}, {"date": "2010-04-12", "close": 1.02592, "volume": 4452567.0}, {"date": "2010-04-13", "close": 1.0304, "volume": 2464247.0}, {"date": "2010-04-14", "close": 1.0304, "volume": 6272521.0}, {"date": "2010-04-15", "close": 1.08416, "volume": 10708731.0}, {"date": "2010-04-16", "close": 1.07072, "volume": 1988613.0}, {"date": "2010-04-19", "close": 1.01696, "volume": 1333006.0}, {"date": "2010-04-20", "close": 1.04384, "volume": 838239.0}, {"date": "2010-04-21", "close": 1.07968, "volume": 3350186.0}, {"date": "2010-04-22", "close": 1.02592, "volume": 2154590.0}, {"date": "2010-04-23", "close": 1.0304, "volume": 1834883.0}, {"date": "2010-04-27", "close": 1.0528, "volume": 1086489.0}, {"date": "2010-04-28", "close": 1.08416, "volume": 2140815.0}, {"date": "2010-04-29", "close": 1.07968, "volume": 1288232.0}, {"date": "2010-04-30", "close": 1.0528, "volume": 1437556.0}, {"date": "2010-05-03", "close": 1.008, "volume": 1489628.0}, {"date": "2010-05-04", "close": 0.90944, "volume": 936362.0}, {"date": "2010-05-05", "close": 0.9856, "volume": 1816487.0}, {"date": "2010-05-06", "close": 0.99008, "volume": 928027.0}, {"date": "2010-05-07", "close": 1.02592, "volume": 1698760.0}, {"date": "2010-05-10", "close": 1.01696, "volume": 1194453.0}, {"date": "2010-05-11", "close": 0.99904, "volume": 621127.0}, {"date": "2010-05-12", "close": 1.10208, "volume": 4481085.0}, {"date": "2010-05-13", "close": 1.15136, "volume": 4008949.0}, {"date": "2010-05-14", "close": 1.10208, "volume": 1148438.0}, {"date": "2010-05-17", "close": 1.11104, "volume": 1271980.0}, {"date": "2010-05-18", "close": 1.0752, "volume": 821847.0}, {"date": "2010-05-19", "close": 1.03936, "volume": 352231.0}, {"date": "2010-05-20", "close": 0.90048, "volume": 1986061.0}, {"date": "2010-05-21", "close": 0.90944, "volume": 2492252.0}, {"date": "2010-05-24", "close": 0.9632, "volume": 774636.0}, {"date": "2010-05-25", "close": 0.9184, "volume": 775210.0}, {"date": "2010-05-26", "close": 0.92736, "volume": 1210166.0}, {"date": "2010-05-27", "close": 0.96768, "volume": 1042622.0}, {"date": "2010-05-28", "close": 0.97664, "volume": 1172387.0}, {"date": "2010-05-31", "close": 0.94976, "volume": 616521.0}, {"date": "2010-06-01", "close": 0.97664, "volume": 295058.0}, {"date": "2010-06-02", "close": 0.95424, "volume": 832392.0}, {"date": "2010-06-03", "close": 0.94528, "volume": 313052.0}, {"date": "2010-06-04", "close": 0.92736, "volume": 331415.0}, {"date": "2010-06-07", "close": 0.9408, "volume": 425250.0}, {"date": "2010-06-08", "close": 0.96768, "volume": 1486559.0}, {"date": "2010-06-09", "close": 0.95424, "volume": 1243948.0}, {"date": "2010-06-10", "close": 0.93184, "volume": 630096.0}, {"date": "2010-06-11", "close": 0.9184, "volume": 815800.0}, {"date": "2010-06-15", "close": 0.87808, "volume": 1733025.0}, {"date": "2010-06-16", "close": 0.86016, "volume": 1533155.0}, {"date": "2010-06-17", "close": 0.8736, "volume": 522936.0}, {"date": "2010-06-18", "close": 0.92288, "volume": 4322259.0}, {"date": "2010-06-21", "close": 0.96768, "volume": 1347190.0}, {"date": "2010-06-22", "close": 0.96768, "volume": 792426.0}, {"date": "2010-06-23", "close": 0.9856, "volume": 932223.0}, {"date": "2010-06-24", "close": 0.9856, "volume": 560925.0}, {"date": "2010-06-25", "close": 1.00352, "volume": 575994.0}, {"date": "2010-06-28", "close": 0.99008, "volume": 520698.0}, {"date": "2010-06-29", "close": 0.9632, "volume": 760294.0}, {"date": "2010-06-30", "close": 0.94528, "volume": 792624.0}, {"date": "2010-07-01", "close": 0.93632, "volume": 416683.0}, {"date": "2010-07-02", "close": 0.87808, "volume": 523076.0}, {"date": "2010-07-05", "close": 0.8736, "volume": 3135565.0}, {"date": "2010-07-06", "close": 0.86912, "volume": 561122.0}, {"date": "2010-07-07", "close": 0.83328, "volume": 1027996.0}, {"date": "2010-07-08", "close": 0.82432, "volume": 1367583.0}, {"date": "2010-07-09", "close": 0.81984, "volume": 693887.0}, {"date": "2010-07-12", "close": 0.83328, "volume": 636132.0}, {"date": "2010-07-13", "close": 0.83328, "volume": 496422.0}, {"date": "2010-07-14", "close": 0.84224, "volume": 232475.0}, {"date": "2010-07-15", "close": 0.8288, "volume": 373465.0}, {"date": "2010-07-16", "close": 0.82432, "volume": 626916.0}, {"date": "2010-07-19", "close": 0.79296, "volume": 515068.0}, {"date": "2010-07-20", "close": 0.79296, "volume": 1027273.0}, {"date": "2010-07-21", "close": 0.78848, "volume": 315316.0}, {"date": "2010-07-22", "close": 0.78848, "volume": 190328.0}, {"date": "2010-07-23", "close": 0.784, "volume": 362920.0}, {"date": "2010-07-26", "close": 0.784, "volume": 1231148.0}, {"date": "2010-07-27", "close": 0.76608, "volume": 588329.0}, {"date": "2010-07-28", "close": 0.72576, "volume": 1268959.0}, {"date": "2010-07-29", "close": 0.69888, "volume": 947016.0}, {"date": "2010-07-30", "close": 0.6944, "volume": 868891.0}, {"date": "2010-08-02", "close": 0.70336, "volume": 699512.0}, {"date": "2010-08-03", "close": 0.6944, "volume": 825345.0}, {"date": "2010-08-04", "close": 0.71232, "volume": 716071.0}, {"date": "2010-08-05", "close": 0.71232, "volume": 1158268.0}, {"date": "2010-08-06", "close": 0.70336, "volume": 117454.0}, {"date": "2010-08-09", "close": 0.672, "volume": 1003662.0}, {"date": "2010-08-10", "close": 0.65408, "volume": 1194656.0}, {"date": "2010-08-11", "close": 0.68544, "volume": 2117348.0}, {"date": "2010-08-12", "close": 0.66304, "volume": 231740.0}, {"date": "2010-08-13", "close": 0.672, "volume": 1398145.0}, {"date": "2010-08-16", "close": 0.74816, "volume": 3046680.0}, {"date": "2010-08-17", "close": 0.8064, "volume": 2770874.0}, {"date": "2010-08-18", "close": 0.7616, "volume": 1595355.0}, {"date": "2010-08-19", "close": 0.7616, "volume": 1207860.0}, {"date": "2010-08-20", "close": 0.74816, "volume": 758850.0}, {"date": "2010-08-23", "close": 0.72576, "volume": 616408.0}, {"date": "2010-08-24", "close": 0.74368, "volume": 1254922.0}, {"date": "2010-08-25", "close": 0.74368, "volume": 1068422.0}, {"date": "2010-08-26", "close": 0.73472, "volume": 1809522.0}, {"date": "2010-08-27", "close": 0.69888, "volume": 1543908.0}, {"date": "2010-08-30", "close": 0.7168, "volume": 4325542.0}, {"date": "2010-08-31", "close": 0.75264, "volume": 4472021.0}, {"date": "2010-09-01", "close": 0.81536, "volume": 11263142.0}, {"date": "2010-09-02", "close": 0.78848, "volume": 3129047.0}, {"date": "2010-09-03", "close": 0.91392, "volume": 12512805.0}, {"date": "2010-09-06", "close": 0.92736, "volume": 4928805.0}, {"date": "2010-09-07", "close": 0.92288, "volume": 2504491.0}, {"date": "2010-09-08", "close": 1.0304, "volume": 6658988.0}, {"date": "2010-09-09", "close": 1.06176, "volume": 9151927.0}, {"date": "2010-09-10", "close": 1.02144, "volume": 1968993.0}, {"date": "2010-09-13", "close": 1.03936, "volume": 3269057.0}, {"date": "2010-09-14", "close": 1.0752, "volume": 3852953.0}, {"date": "2010-09-15", "close": 1.15584, "volume": 13461217.0}, {"date": "2010-09-16", "close": 1.15584, "volume": 6993490.0}, {"date": "2010-09-17", "close": 1.17376, "volume": 6688938.0}, {"date": "2010-09-20", "close": 1.22752, "volume": 7359981.0}, {"date": "2010-09-21", "close": 1.1648, "volume": 5278463.0}, {"date": "2010-09-22", "close": 1.14688, "volume": 3864499.0}, {"date": "2010-09-23", "close": 1.17824, "volume": 1419222.0}, {"date": "2010-09-24", "close": 1.16928, "volume": 902151.0}, {"date": "2010-09-27", "close": 1.19168, "volume": 1946373.0}, {"date": "2010-09-28", "close": 1.1872, "volume": 1486363.0}, {"date": "2010-09-29", "close": 1.22304, "volume": 5694673.0}, {"date": "2010-09-30", "close": 1.21856, "volume": 2509661.0}, {"date": "2010-10-01", "close": 1.23648, "volume": 2036757.0}, {"date": "2010-10-04", "close": 1.23648, "volume": 2082855.0}, {"date": "2010-10-05", "close": 1.22304, "volume": 1074427.0}, {"date": "2010-10-06", "close": 1.2544, "volume": 3912074.0}, {"date": "2010-10-07", "close": 1.25888, "volume": 5684531.0}, {"date": "2010-10-08", "close": 1.24096, "volume": 1452330.0}, {"date": "2010-10-11", "close": 1.26784, "volume": 5494179.0}, {"date": "2010-10-12", "close": 1.22304, "volume": 1543301.0}, {"date": "2010-10-13", "close": 1.22304, "volume": 1957088.0}, {"date": "2010-10-14", "close": 1.27232, "volume": 4263275.0}, {"date": "2010-10-15", "close": 1.24544, "volume": 1724750.0}, {"date": "2010-10-18", "close": 1.20064, "volume": 1465675.0}, {"date": "2010-10-19", "close": 1.20064, "volume": 2413471.0}, {"date": "2010-10-20", "close": 1.15584, "volume": 1257171.0}, {"date": "2010-10-21", "close": 1.17376, "volume": 8537615.0}, {"date": "2010-10-22", "close": 1.12896, "volume": 1150509.0}, {"date": "2010-10-25", "close": 1.16928, "volume": 3874357.0}, {"date": "2010-10-26", "close": 1.14688, "volume": 2192996.0}, {"date": "2010-10-27", "close": 1.16032, "volume": 2549578.0}, {"date": "2010-10-28", "close": 1.15136, "volume": 1614746.0}, {"date": "2010-10-29", "close": 1.16928, "volume": 1163420.0}, {"date": "2010-11-01", "close": 1.17824, "volume": 4954464.0}, {"date": "2010-11-02", "close": 1.17376, "volume": 988515.0}, {"date": "2010-11-03", "close": 1.17824, "volume": 1105746.0}, {"date": "2010-11-04", "close": 1.19616, "volume": 4347775.0}, {"date": "2010-11-05", "close": 1.26784, "volume": 8102721.0}, {"date": "2010-11-08", "close": 1.31264, "volume": 7576252.0}, {"date": "2010-11-09", "close": 1.32608, "volume": 5391131.0}, {"date": "2010-11-10", "close": 1.29472, "volume": 2203366.0}, {"date": "2010-11-11", "close": 1.30816, "volume": 2827725.0}, {"date": "2010-11-12", "close": 1.2768, "volume": 3711490.0}, {"date": "2010-11-15", "close": 1.2992, "volume": 4292033.0}, {"date": "2010-11-16", "close": 1.30368, "volume": 2482383.0}, {"date": "2010-11-17", "close": 1.24544, "volume": 4595116.0}, {"date": "2010-11-18", "close": 1.3216, "volume": 5256636.0}, {"date": "2010-11-19", "close": 1.2544, "volume": 16181963.0}, {"date": "2010-11-22", "close": 1.232, "volume": 4845045.0}, {"date": "2010-11-23", "close": 1.18272, "volume": 3091714.0}, {"date": "2010-11-24", "close": 1.14688, "volume": 5121266.0}, {"date": "2010-11-25", "close": 1.13792, "volume": 1964230.0}, {"date": "2010-11-26", "close": 1.12, "volume": 4673802.0}, {"date": "2010-11-29", "close": 1.11104, "volume": 2375819.0}, {"date": "2010-11-30", "close": 1.09312, "volume": 2034160.0}, {"date": "2010-12-01", "close": 1.09312, "volume": 4492067.0}, {"date": "2010-12-02", "close": 1.1424, "volume": 9475231.0}, {"date": "2010-12-03", "close": 1.13792, "volume": 5421598.0}, {"date": "2010-12-06", "close": 1.19616, "volume": 6371494.0}, {"date": "2010-12-07", "close": 1.22304, "volume": 8314706.0}, {"date": "2010-12-08", "close": 1.19616, "volume": 5181698.0}, {"date": "2010-12-09", "close": 1.18272, "volume": 3106282.0}, {"date": "2010-12-10", "close": 1.15584, "volume": 2960852.0}, {"date": "2010-12-13", "close": 1.13792, "volume": 1731594.0}, {"date": "2010-12-14", "close": 1.17824, "volume": 5252869.0}, {"date": "2010-12-15", "close": 1.18272, "volume": 7144551.0}, {"date": "2010-12-16", "close": 1.1648, "volume": 3065855.0}, {"date": "2010-12-17", "close": 1.1872, "volume": 6876318.0}, {"date": "2010-12-20", "close": 1.18272, "volume": 2887449.0}, {"date": "2010-12-21", "close": 1.15136, "volume": 2632740.0}, {"date": "2010-12-22", "close": 1.13792, "volume": 2810397.0}, {"date": "2010-12-23", "close": 1.18272, "volume": 10452760.0}, {"date": "2010-12-24", "close": 1.21408, "volume": 1982133.0}, {"date": "2010-12-29", "close": 1.232, "volume": 3841632.0}, {"date": "2010-12-30", "close": 1.29472, "volume": 6372834.0}, {"date": "2010-12-31", "close": 1.28128, "volume": 8446636.0}, {"date": "2011-01-04", "close": 1.26784, "volume": 3003090.0}, {"date": "2011-01-05", "close": 1.232, "volume": 5463600.0}, {"date": "2011-01-06", "close": 1.20512, "volume": 983136.0}, {"date": "2011-01-07", "close": 1.24096, "volume": 5456421.0}, {"date": "2011-01-10", "close": 1.2544, "volume": 1978472.0}, {"date": "2011-01-11", "close": 1.27232, "volume": 3552475.0}, {"date": "2011-01-12", "close": 1.3216, "volume": 16235586.0}, {"date": "2011-01-13", "close": 1.35296, "volume": 11558787.0}, {"date": "2011-01-14", "close": 1.31712, "volume": 4163759.0}, {"date": "2011-01-17", "close": 1.32608, "volume": 2526482.0}, {"date": "2011-01-18", "close": 1.32608, "volume": 6381535.0}, {"date": "2011-01-19", "close": 1.3664, "volume": 7876522.0}, {"date": "2011-01-20", "close": 1.34848, "volume": 4962148.0}, {"date": "2011-01-21", "close": 1.29472, "volume": 4549915.0}, {"date": "2011-01-24", "close": 1.30368, "volume": 3112104.0}, {"date": "2011-01-25", "close": 1.25888, "volume": 6216469.0}, {"date": "2011-01-27", "close": 1.25888, "volume": 4342956.0}, {"date": "2011-01-28", "close": 1.17376, "volume": 4451491.0}, {"date": "2011-01-31", "close": 1.17376, "volume": 3885563.0}, {"date": "2011-02-01", "close": 1.19616, "volume": 4487765.0}, {"date": "2011-02-02", "close": 1.19168, "volume": 4162244.0}, {"date": "2011-02-03", "close": 1.19168, "volume": 2869182.0}, {"date": "2011-02-04", "close": 1.21408, "volume": 4468021.0}, {"date": "2011-02-07", "close": 1.26336, "volume": 3462892.0}, {"date": "2011-02-08", "close": 1.25888, "volume": 1599494.0}, {"date": "2011-02-09", "close": 1.25888, "volume": 3051201.0}, {"date": "2011-02-10", "close": 1.24096, "volume": 1379192.0}, {"date": "2011-02-11", "close": 1.24992, "volume": 2568623.0}, {"date": "2011-02-14", "close": 1.22304, "volume": 2507202.0}, {"date": "2011-02-15", "close": 1.22752, "volume": 1118532.0}, {"date": "2011-02-16", "close": 1.24096, "volume": 2769835.0}, {"date": "2011-02-17", "close": 1.24544, "volume": 2111233.0}, {"date": "2011-02-18", "close": 1.24544, "volume": 2421734.0}, {"date": "2011-02-21", "close": 1.2544, "volume": 4002964.0}, {"date": "2011-02-22", "close": 1.24096, "volume": 6143737.0}, {"date": "2011-02-23", "close": 1.22304, "volume": 1747788.0}, {"date": "2011-02-24", "close": 1.20512, "volume": 2165839.0}, {"date": "2011-02-25", "close": 1.1872, "volume": 2870269.0}, {"date": "2011-02-28", "close": 1.18272, "volume": 1426343.0}, {"date": "2011-03-01", "close": 1.17376, "volume": 4686817.0}, {"date": "2011-03-02", "close": 1.18272, "volume": 6030973.0}, {"date": "2011-03-03", "close": 1.16928, "volume": 2855364.0}, {"date": "2011-03-04", "close": 1.16928, "volume": 2343551.0}, {"date": "2011-03-07", "close": 1.17376, "volume": 3683153.0}, {"date": "2011-03-08", "close": 1.14688, "volume": 2360156.0}, {"date": "2011-03-09", "close": 1.11104, "volume": 3510267.0}, {"date": "2011-03-10", "close": 1.03936, "volume": 4881749.0}, {"date": "2011-03-11", "close": 1.01696, "volume": 4728000.0}, {"date": "2011-03-14", "close": 0.99904, "volume": 1860147.0}, {"date": "2011-03-15", "close": 0.90496, "volume": 4834314.0}, {"date": "2011-03-16", "close": 0.9408, "volume": 8200032.0}, {"date": "2011-03-17", "close": 0.9184, "volume": 5131070.0}, {"date": "2011-03-18", "close": 1.00352, "volume": 6025923.0}, {"date": "2011-03-21", "close": 1.00352, "volume": 8403550.0}, {"date": "2011-03-22", "close": 0.97664, "volume": 3247478.0}, {"date": "2011-03-23", "close": 1.0304, "volume": 5743173.0}, {"date": "2011-03-24", "close": 1.06176, "volume": 10259651.0}, {"date": "2011-03-25", "close": 1.12, "volume": 6506156.0}, {"date": "2011-03-28", "close": 1.0976, "volume": 2705978.0}, {"date": "2011-03-29", "close": 1.06624, "volume": 2958190.0}, {"date": "2011-03-30", "close": 1.12, "volume": 8408740.0}, {"date": "2011-03-31", "close": 1.11552, "volume": 2089783.0}, {"date": "2011-04-01", "close": 1.12, "volume": 4051651.0}, {"date": "2011-04-04", "close": 1.12896, "volume": 1842008.0}, {"date": "2011-04-05", "close": 1.12896, "volume": 3491574.0}, {"date": "2011-04-06", "close": 1.1872, "volume": 9386449.0}, {"date": "2011-04-07", "close": 1.19616, "volume": 4384842.0}, {"date": "2011-04-08", "close": 1.20512, "volume": 2238388.0}, {"date": "2011-04-11", "close": 1.21408, "volume": 4272908.0}, {"date": "2011-04-12", "close": 1.17824, "volume": 5123160.0}, {"date": "2011-04-13", "close": 1.1424, "volume": 3241522.0}, {"date": "2011-04-14", "close": 1.13792, "volume": 12638459.0}, {"date": "2011-04-15", "close": 1.14688, "volume": 6839426.0}, {"date": "2011-04-18", "close": 1.11552, "volume": 3167828.0}, {"date": "2011-04-19", "close": 1.07968, "volume": 5051578.0}, {"date": "2011-04-20", "close": 1.12896, "volume": 5209888.0}, {"date": "2011-04-21", "close": 1.12896, "volume": 4256465.0}, {"date": "2011-04-27", "close": 1.10656, "volume": 6969817.0}, {"date": "2011-04-28", "close": 1.09312, "volume": 5661694.0}, {"date": "2011-04-29", "close": 1.04832, "volume": 7412983.0}, {"date": "2011-05-02", "close": 1.02144, "volume": 7226077.0}, {"date": "2011-05-03", "close": 0.99904, "volume": 8084235.0}, {"date": "2011-05-04", "close": 0.9632, "volume": 6670209.0}, {"date": "2011-05-05", "close": 0.99008, "volume": 8890873.0}, {"date": "2011-05-06", "close": 0.94528, "volume": 10749760.0}, {"date": "2011-05-09", "close": 0.97216, "volume": 8423586.0}, {"date": "2011-05-10", "close": 0.94976, "volume": 10993360.0}, {"date": "2011-05-11", "close": 0.96768, "volume": 11403664.0}, {"date": "2011-05-12", "close": 0.93184, "volume": 8594461.0}, {"date": "2011-05-13", "close": 0.91392, "volume": 6602103.0}, {"date": "2011-05-16", "close": 0.88256, "volume": 12311374.0}, {"date": "2011-05-17", "close": 0.89152, "volume": 5361808.0}, {"date": "2011-05-18", "close": 0.90048, "volume": 5835472.0}, {"date": "2011-05-19", "close": 0.95424, "volume": 13034569.0}, {"date": "2011-05-20", "close": 0.94976, "volume": 8599912.0}, {"date": "2011-05-23", "close": 0.90944, "volume": 9592314.0}, {"date": "2011-05-24", "close": 0.90944, "volume": 9726179.0}, {"date": "2011-05-25", "close": 0.92288, "volume": 11130165.0}, {"date": "2011-05-26", "close": 0.9408, "volume": 9795221.0}, {"date": "2011-05-27", "close": 0.94528, "volume": 9064393.0}, {"date": "2011-05-30", "close": 0.97216, "volume": 10087456.0}, {"date": "2011-05-31", "close": 1.008, "volume": 12146564.0}, {"date": "2011-06-01", "close": 1.04384, "volume": 14547319.0}, {"date": "2011-06-02", "close": 1.0304, "volume": 11235544.0}, {"date": "2011-06-03", "close": 0.99904, "volume": 9027546.0}, {"date": "2011-06-06", "close": 0.99904, "volume": 11597173.0}, {"date": "2011-06-07", "close": 0.99008, "volume": 7743672.0}, {"date": "2011-06-08", "close": 0.95872, "volume": 12204048.0}, {"date": "2011-06-09", "close": 0.95424, "volume": 12971926.0}, {"date": "2011-06-10", "close": 0.97664, "volume": 8853225.0}, {"date": "2011-06-14", "close": 0.99904, "volume": 12046232.0}, {"date": "2011-06-15", "close": 0.99008, "volume": 13145364.0}, {"date": "2011-06-16", "close": 0.9856, "volume": 15098401.0}, {"date": "2011-06-17", "close": 0.99456, "volume": 7436955.0}, {"date": "2011-06-20", "close": 0.9408, "volume": 12436434.0}, {"date": "2011-06-21", "close": 0.96768, "volume": 7090394.0}, {"date": "2011-06-22", "close": 0.99008, "volume": 11712739.0}, {"date": "2011-06-23", "close": 0.97216, "volume": 6576116.0}, {"date": "2011-06-24", "close": 0.9632, "volume": 8951641.0}, {"date": "2011-06-27", "close": 0.95424, "volume": 12139470.0}, {"date": "2011-06-28", "close": 0.9408, "volume": 16096079.0}, {"date": "2011-06-29", "close": 1.01248, "volume": 20137998.0}, {"date": "2011-06-30", "close": 1.04832, "volume": 16020324.0}, {"date": "2011-07-01", "close": 1.06176, "volume": 10848714.0}, {"date": "2011-07-04", "close": 1.06624, "volume": 9503469.0}, {"date": "2011-07-05", "close": 1.0528, "volume": 7276434.0}, {"date": "2011-07-06", "close": 1.10208, "volume": 13020879.0}, {"date": "2011-07-07", "close": 1.10656, "volume": 12612387.0}, {"date": "2011-07-08", "close": 1.11552, "volume": 11406700.0}, {"date": "2011-07-11", "close": 1.12896, "volume": 8676487.0}, {"date": "2011-07-12", "close": 1.12448, "volume": 9947756.0}, {"date": "2011-07-13", "close": 1.1424, "volume": 10269307.0}, {"date": "2011-07-14", "close": 1.15136, "volume": 11870000.0}, {"date": "2011-07-15", "close": 1.20064, "volume": 14701077.0}, {"date": "2011-07-18", "close": 1.23648, "volume": 10305064.0}, {"date": "2011-07-19", "close": 1.21856, "volume": 4677152.0}, {"date": "2011-07-20", "close": 1.24544, "volume": 10523427.0}, {"date": "2011-07-21", "close": 1.2096, "volume": 8632079.0}, {"date": "2011-07-22", "close": 1.24096, "volume": 6396225.0}, {"date": "2011-07-25", "close": 1.24992, "volume": 5795936.0}, {"date": "2011-07-26", "close": 1.24544, "volume": 5983022.0}, {"date": "2011-07-27", "close": 1.25888, "volume": 7117595.0}, {"date": "2011-07-28", "close": 1.22752, "volume": 6518078.0}, {"date": "2011-07-29", "close": 1.20512, "volume": 4278110.0}, {"date": "2011-08-01", "close": 1.22752, "volume": 4287439.0}, {"date": "2011-08-02", "close": 1.22304, "volume": 8861610.0}, {"date": "2011-08-03", "close": 1.22752, "volume": 7701537.0}, {"date": "2011-08-04", "close": 1.20512, "volume": 8822573.0}, {"date": "2011-08-05", "close": 1.10208, "volume": 8718301.0}, {"date": "2011-08-08", "close": 1.10656, "volume": 13299863.0}, {"date": "2011-08-09", "close": 1.13792, "volume": 14376945.0}, {"date": "2011-08-10", "close": 1.15136, "volume": 7636515.0}, {"date": "2011-08-11", "close": 1.2096, "volume": 11874269.0}, {"date": "2011-08-12", "close": 1.20512, "volume": 9729574.0}, {"date": "2011-08-15", "close": 1.1872, "volume": 7084298.0}, {"date": "2011-08-16", "close": 1.22752, "volume": 12297978.0}, {"date": "2011-08-17", "close": 1.23648, "volume": 7639558.0}, {"date": "2011-08-18", "close": 1.21856, "volume": 10641810.0}, {"date": "2011-08-19", "close": 1.232, "volume": 5299746.0}, {"date": "2011-08-22", "close": 1.27232, "volume": 11032230.0}, {"date": "2011-08-23", "close": 1.33504, "volume": 15417982.0}, {"date": "2011-08-24", "close": 1.30816, "volume": 6413731.0}, {"date": "2011-08-25", "close": 1.2992, "volume": 6643606.0}, {"date": "2011-08-26", "close": 1.34848, "volume": 13323528.0}, {"date": "2011-08-29", "close": 1.39328, "volume": 8998223.0}, {"date": "2011-08-30", "close": 1.37984, "volume": 7983811.0}, {"date": "2011-08-31", "close": 1.456, "volume": 13464824.0}, {"date": "2011-09-01", "close": 1.42464, "volume": 10071260.0}, {"date": "2011-09-02", "close": 1.39328, "volume": 6500006.0}, {"date": "2011-09-05", "close": 1.42016, "volume": 9125636.0}, {"date": "2011-09-06", "close": 1.44256, "volume": 12273201.0}, {"date": "2011-09-07", "close": 1.42016, "volume": 14866539.0}, {"date": "2011-09-08", "close": 1.4784, "volume": 17319483.0}, {"date": "2011-09-09", "close": 1.5904, "volume": 15275618.0}, {"date": "2011-09-12", "close": 1.51872, "volume": 8272412.0}, {"date": "2011-09-13", "close": 1.53216, "volume": 5631877.0}, {"date": "2011-09-14", "close": 1.456, "volume": 5803450.0}, {"date": "2011-09-15", "close": 1.44704, "volume": 4847081.0}, {"date": "2011-09-16", "close": 1.49632, "volume": 4403008.0}, {"date": "2011-09-19", "close": 1.50976, "volume": 4128923.0}, {"date": "2011-09-20", "close": 1.4784, "volume": 2667529.0}, {"date": "2011-09-21", "close": 1.55008, "volume": 6046523.0}, {"date": "2011-09-22", "close": 1.45152, "volume": 2992978.0}, {"date": "2011-09-23", "close": 1.3664, "volume": 5425858.0}, {"date": "2011-09-26", "close": 1.1872, "volume": 7955568.0}, {"date": "2011-09-27", "close": 1.28128, "volume": 6686429.0}, {"date": "2011-09-28", "close": 1.28128, "volume": 4807728.0}, {"date": "2011-09-29", "close": 1.31264, "volume": 8201107.0}, {"date": "2011-09-30", "close": 1.35744, "volume": 5035709.0}, {"date": "2011-10-03", "close": 1.344, "volume": 2384346.0}, {"date": "2011-10-04", "close": 1.33952, "volume": 4184140.0}, {"date": "2011-10-05", "close": 1.36192, "volume": 2838689.0}, {"date": "2011-10-06", "close": 1.41568, "volume": 5232231.0}, {"date": "2011-10-07", "close": 1.4784, "volume": 4005252.0}, {"date": "2011-10-10", "close": 1.51424, "volume": 6008621.0}, {"date": "2011-10-11", "close": 1.53664, "volume": 4113679.0}, {"date": "2011-10-12", "close": 1.5008, "volume": 2825921.0}, {"date": "2011-10-13", "close": 1.55008, "volume": 3101501.0}, {"date": "2011-10-14", "close": 1.51424, "volume": 2055238.0}, {"date": "2011-10-17", "close": 1.58144, "volume": 4735275.0}, {"date": "2011-10-18", "close": 1.5232, "volume": 3628414.0}, {"date": "2011-10-19", "close": 1.53664, "volume": 4566037.0}, {"date": "2011-10-20", "close": 1.49184, "volume": 2468448.0}, {"date": "2011-10-21", "close": 1.4336, "volume": 2793427.0}, {"date": "2011-10-24", "close": 1.50976, "volume": 3404381.0}, {"date": "2011-10-25", "close": 1.53216, "volume": 3709550.0}, {"date": "2011-10-26", "close": 1.57696, "volume": 5556382.0}, {"date": "2011-10-27", "close": 1.5904, "volume": 2656500.0}, {"date": "2011-10-28", "close": 1.55456, "volume": 4311779.0}, {"date": "2011-10-31", "close": 1.49184, "volume": 3797027.0}, {"date": "2011-11-01", "close": 1.4784, "volume": 3135073.0}, {"date": "2011-11-02", "close": 1.5008, "volume": 4659240.0}, {"date": "2011-11-03", "close": 1.5904, "volume": 8362214.0}, {"date": "2011-11-04", "close": 1.58144, "volume": 4890908.0}, {"date": "2011-11-07", "close": 1.68, "volume": 4482955.0}, {"date": "2011-11-08", "close": 1.66656, "volume": 3856813.0}, {"date": "2011-11-09", "close": 1.73376, "volume": 3952468.0}, {"date": "2011-11-10", "close": 1.70688, "volume": 3604299.0}, {"date": "2011-11-11", "close": 1.7472, "volume": 5466866.0}, {"date": "2011-11-14", "close": 1.75168, "volume": 4663521.0}, {"date": "2011-11-15", "close": 1.84576, "volume": 6657343.0}, {"date": "2011-11-16", "close": 1.81888, "volume": 7139036.0}, {"date": "2011-11-17", "close": 1.84576, "volume": 3371954.0}, {"date": "2011-11-18", "close": 1.75616, "volume": 3147433.0}, {"date": "2011-11-21", "close": 1.69344, "volume": 3004015.0}, {"date": "2011-11-22", "close": 1.70688, "volume": 3576413.0}, {"date": "2011-11-23", "close": 1.67552, "volume": 2435530.0}, {"date": "2011-11-24", "close": 1.67552, "volume": 4136583.0}, {"date": "2011-11-25", "close": 1.6576, "volume": 1166150.0}, {"date": "2011-11-28", "close": 1.72928, "volume": 2051165.0}, {"date": "2011-11-29", "close": 1.77856, "volume": 2129421.0}, {"date": "2011-11-30", "close": 1.75616, "volume": 5647330.0}, {"date": "2011-12-01", "close": 1.7472, "volume": 6262259.0}, {"date": "2011-12-02", "close": 1.78304, "volume": 5046217.0}, {"date": "2011-12-05", "close": 1.77408, "volume": 2396952.0}, {"date": "2011-12-06", "close": 1.7472, "volume": 3137698.0}, {"date": "2011-12-07", "close": 1.73376, "volume": 2007494.0}, {"date": "2011-12-08", "close": 1.76064, "volume": 2267129.0}, {"date": "2011-12-09", "close": 1.73824, "volume": 1419960.0}, {"date": "2011-12-12", "close": 1.76512, "volume": 2492885.0}, {"date": "2011-12-13", "close": 1.69344, "volume": 2750073.0}, {"date": "2011-12-14", "close": 1.66656, "volume": 2480157.0}, {"date": "2011-12-15", "close": 1.60384, "volume": 5032719.0}, {"date": "2011-12-16", "close": 1.60384, "volume": 4142302.0}, {"date": "2011-12-19", "close": 1.56352, "volume": 2221657.0}, {"date": "2011-12-20", "close": 1.53664, "volume": 2238529.0}, {"date": "2011-12-21", "close": 1.6128, "volume": 2596915.0}, {"date": "2011-12-22", "close": 1.49632, "volume": 3232902.0}, {"date": "2011-12-23", "close": 1.58592, "volume": 2640163.0}, {"date": "2011-12-28", "close": 1.48736, "volume": 2574210.0}, {"date": "2011-12-29", "close": 1.456, "volume": 2785498.0}, {"date": "2011-12-30", "close": 1.46944, "volume": 1077813.0}, {"date": "2012-01-03", "close": 1.51424, "volume": 2192141.0}, {"date": "2012-01-04", "close": 1.568, "volume": 3590863.0}, {"date": "2012-01-05", "close": 1.58144, "volume": 3217839.0}, {"date": "2012-01-06", "close": 1.61728, "volume": 2076205.0}, {"date": "2012-01-09", "close": 1.64416, "volume": 1896483.0}, {"date": "2012-01-10", "close": 1.7024, "volume": 2181990.0}, {"date": "2012-01-11", "close": 1.77408, "volume": 2703059.0}, {"date": "2012-01-12", "close": 1.75168, "volume": 4275135.0}, {"date": "2012-01-13", "close": 1.80096, "volume": 2572221.0}, {"date": "2012-01-16", "close": 1.76064, "volume": 1921991.0}, {"date": "2012-01-17", "close": 1.81888, "volume": 3466472.0}, {"date": "2012-01-18", "close": 1.82784, "volume": 3935262.0}, {"date": "2012-01-19", "close": 1.80992, "volume": 2703718.0}, {"date": "2012-01-20", "close": 1.77856, "volume": 1395520.0}, {"date": "2012-01-23", "close": 1.78304, "volume": 1394636.0}, {"date": "2012-01-24", "close": 1.7248, "volume": 1514661.0}, {"date": "2012-01-25", "close": 1.71584, "volume": 1496727.0}, {"date": "2012-01-27", "close": 1.82784, "volume": 1641898.0}, {"date": "2012-01-30", "close": 1.81888, "volume": 3254493.0}, {"date": "2012-01-31", "close": 1.8368, "volume": 1687926.0}, {"date": "2012-02-01", "close": 1.80992, "volume": 2895400.0}, {"date": "2012-02-02", "close": 1.86368, "volume": 1855968.0}, {"date": "2012-02-03", "close": 1.86368, "volume": 2443676.0}, {"date": "2012-02-06", "close": 1.91744, "volume": 2958377.0}, {"date": "2012-02-07", "close": 1.93536, "volume": 1920978.0}, {"date": "2012-02-08", "close": 1.8816, "volume": 3860488.0}, {"date": "2012-02-09", "close": 1.91744, "volume": 1314610.0}, {"date": "2012-02-10", "close": 1.90848, "volume": 1139460.0}, {"date": "2012-02-13", "close": 1.91744, "volume": 944102.0}, {"date": "2012-02-14", "close": 1.87264, "volume": 1559597.0}, {"date": "2012-02-15", "close": 1.84576, "volume": 1319247.0}, {"date": "2012-02-16", "close": 1.78752, "volume": 2066593.0}, {"date": "2012-02-17", "close": 1.792, "volume": 953602.0}, {"date": "2012-02-20", "close": 1.78752, "volume": 1722798.0}, {"date": "2012-02-21", "close": 1.78752, "volume": 1696433.0}, {"date": "2012-02-22", "close": 1.792, "volume": 2670479.0}, {"date": "2012-02-23", "close": 1.78752, "volume": 1755537.0}, {"date": "2012-02-24", "close": 1.81888, "volume": 3688977.0}, {"date": "2012-02-27", "close": 1.75616, "volume": 1493491.0}, {"date": "2012-02-28", "close": 1.75616, "volume": 1019641.0}, {"date": "2012-02-29", "close": 1.86368, "volume": 3848358.0}, {"date": "2012-03-01", "close": 1.77408, "volume": 3559455.0}, {"date": "2012-03-02", "close": 1.78752, "volume": 2667301.0}, {"date": "2012-03-05", "close": 1.792, "volume": 1425772.0}, {"date": "2012-03-06", "close": 1.7472, "volume": 3078215.0}, {"date": "2012-03-07", "close": 1.68, "volume": 2728662.0}, {"date": "2012-03-08", "close": 1.71136, "volume": 2284967.0}, {"date": "2012-03-09", "close": 1.76512, "volume": 2960917.0}, {"date": "2012-03-12", "close": 1.86368, "volume": 4576857.0}, {"date": "2012-03-13", "close": 1.8816, "volume": 3883555.0}, {"date": "2012-03-14", "close": 1.86368, "volume": 2450032.0}, {"date": "2012-03-15", "close": 1.792, "volume": 4435427.0}, {"date": "2012-03-16", "close": 1.82784, "volume": 21631144.0}, {"date": "2012-03-19", "close": 1.81888, "volume": 1468369.0}, {"date": "2012-03-20", "close": 1.80992, "volume": 2547188.0}, {"date": "2012-03-21", "close": 1.74272, "volume": 3359641.0}, {"date": "2012-03-22", "close": 1.7024, "volume": 4158484.0}, {"date": "2012-03-23", "close": 1.60384, "volume": 9939766.0}, {"date": "2012-03-26", "close": 1.6128, "volume": 5377184.0}, {"date": "2012-03-27", "close": 1.61728, "volume": 7559064.0}, {"date": "2012-03-28", "close": 1.6576, "volume": 8610777.0}, {"date": "2012-03-29", "close": 1.6128, "volume": 7373003.0}, {"date": "2012-03-30", "close": 1.6128, "volume": 2941119.0}, {"date": "2012-04-02", "close": 1.60384, "volume": 4098801.0}, {"date": "2012-04-03", "close": 1.53664, "volume": 4201497.0}, {"date": "2012-04-04", "close": 1.45152, "volume": 6022588.0}, {"date": "2012-04-05", "close": 1.4784, "volume": 4412981.0}, {"date": "2012-04-10", "close": 1.50976, "volume": 6175695.0}, {"date": "2012-04-11", "close": 1.52768, "volume": 18556339.0}, {"date": "2012-04-12", "close": 1.5232, "volume": 3710018.0}, {"date": "2012-04-13", "close": 1.5456, "volume": 5863009.0}, {"date": "2012-04-16", "close": 1.50976, "volume": 2321958.0}, {"date": "2012-04-17", "close": 1.46944, "volume": 2255643.0}, {"date": "2012-04-18", "close": 1.50528, "volume": 3160912.0}, {"date": "2012-04-19", "close": 1.5232, "volume": 3605497.0}, {"date": "2012-04-20", "close": 1.54112, "volume": 4584051.0}, {"date": "2012-04-23", "close": 1.46048, "volume": 4926615.0}, {"date": "2012-04-24", "close": 1.4784, "volume": 5434257.0}, {"date": "2012-04-26", "close": 1.44256, "volume": 3998259.0}, {"date": "2012-04-27", "close": 1.46048, "volume": 5677194.0}, {"date": "2012-04-30", "close": 1.50528, "volume": 5912623.0}, {"date": "2012-05-01", "close": 1.5232, "volume": 5757854.0}, {"date": "2012-05-02", "close": 1.51424, "volume": 3962112.0}, {"date": "2012-05-03", "close": 1.53216, "volume": 7528219.0}, {"date": "2012-05-04", "close": 1.44704, "volume": 9112002.0}, {"date": "2012-05-07", "close": 1.45152, "volume": 3927084.0}, {"date": "2012-05-08", "close": 1.37088, "volume": 3587048.0}, {"date": "2012-05-09", "close": 1.36192, "volume": 14337442.0}, {"date": "2012-05-10", "close": 1.36192, "volume": 7125680.0}, {"date": "2012-05-11", "close": 1.40672, "volume": 6202009.0}, {"date": "2012-05-14", "close": 1.37536, "volume": 4520112.0}, {"date": "2012-05-15", "close": 1.30816, "volume": 16414666.0}, {"date": "2012-05-16", "close": 1.24992, "volume": 8106383.0}, {"date": "2012-05-17", "close": 1.32608, "volume": 7373327.0}, {"date": "2012-05-18", "close": 1.33504, "volume": 8553388.0}, {"date": "2012-05-21", "close": 1.33952, "volume": 7007725.0}, {"date": "2012-05-22", "close": 1.35296, "volume": 5530076.0}, {"date": "2012-05-23", "close": 1.30368, "volume": 7183253.0}, {"date": "2012-05-24", "close": 1.30816, "volume": 4608850.0}, {"date": "2012-05-25", "close": 1.30816, "volume": 5212994.0}, {"date": "2012-05-28", "close": 1.37088, "volume": 5977345.0}, {"date": "2012-05-29", "close": 1.36192, "volume": 3827417.0}, {"date": "2012-05-30", "close": 1.3216, "volume": 7708685.0}, {"date": "2012-05-31", "close": 1.35744, "volume": 6746742.0}, {"date": "2012-06-01", "close": 1.31712, "volume": 3693054.0}, {"date": "2012-06-04", "close": 1.37088, "volume": 14612521.0}, {"date": "2012-06-05", "close": 1.40672, "volume": 6690607.0}, {"date": "2012-06-06", "close": 1.46944, "volume": 6313136.0}, {"date": "2012-06-07", "close": 1.4112, "volume": 4506408.0}, {"date": "2012-06-08", "close": 1.41568, "volume": 3561939.0}, {"date": "2012-06-12", "close": 1.37088, "volume": 2127465.0}, {"date": "2012-06-13", "close": 1.31264, "volume": 8326974.0}, {"date": "2012-06-14", "close": 1.28128, "volume": 6566661.0}, {"date": "2012-06-15", "close": 1.30816, "volume": 6323441.0}, {"date": "2012-06-18", "close": 1.31712, "volume": 3522356.0}, {"date": "2012-06-19", "close": 1.31264, "volume": 3121481.0}, {"date": "2012-06-20", "close": 1.28576, "volume": 5208536.0}, {"date": "2012-06-21", "close": 1.27232, "volume": 7461872.0}, {"date": "2012-06-22", "close": 1.22752, "volume": 5655806.0}, {"date": "2012-06-25", "close": 1.20512, "volume": 4743309.0}, {"date": "2012-06-26", "close": 1.20064, "volume": 6654083.0}, {"date": "2012-06-27", "close": 1.17824, "volume": 10739427.0}, {"date": "2012-06-28", "close": 1.17376, "volume": 3170821.0}, {"date": "2012-06-29", "close": 1.2096, "volume": 4046363.0}, {"date": "2012-07-02", "close": 1.2768, "volume": 4950958.0}, {"date": "2012-07-03", "close": 1.2544, "volume": 4059718.0}, {"date": "2012-07-04", "close": 1.33504, "volume": 4488502.0}, {"date": "2012-07-05", "close": 1.31264, "volume": 2340219.0}, {"date": "2012-07-06", "close": 1.30368, "volume": 2126229.0}, {"date": "2012-07-09", "close": 1.20064, "volume": 3910920.0}, {"date": "2012-07-10", "close": 1.17376, "volume": 3773775.0}, {"date": "2012-07-11", "close": 1.14688, "volume": 6804806.0}, {"date": "2012-07-12", "close": 1.10656, "volume": 6829065.0}, {"date": "2012-07-13", "close": 1.13792, "volume": 6069831.0}, {"date": "2012-07-16", "close": 1.12, "volume": 11307065.0}, {"date": "2012-07-17", "close": 1.12448, "volume": 6586198.0}, {"date": "2012-07-18", "close": 1.11552, "volume": 8178469.0}, {"date": "2012-07-19", "close": 1.14688, "volume": 9003080.0}, {"date": "2012-07-20", "close": 1.2096, "volume": 6767011.0}, {"date": "2012-07-23", "close": 1.12896, "volume": 5455028.0}, {"date": "2012-07-24", "close": 1.10656, "volume": 4289585.0}, {"date": "2012-07-25", "close": 1.16032, "volume": 5093075.0}, {"date": "2012-07-26", "close": 1.17376, "volume": 5547640.0}, {"date": "2012-07-27", "close": 1.20064, "volume": 4476470.0}, {"date": "2012-07-30", "close": 1.1872, "volume": 4405064.0}, {"date": "2012-07-31", "close": 1.21856, "volume": 5607903.0}, {"date": "2012-08-01", "close": 1.17376, "volume": 4720538.0}, {"date": "2012-08-02", "close": 1.20064, "volume": 4164318.0}, {"date": "2012-08-03", "close": 1.15136, "volume": 3444777.0}, {"date": "2012-08-06", "close": 1.19616, "volume": 4208075.0}, {"date": "2012-08-07", "close": 1.21856, "volume": 4555458.0}, {"date": "2012-08-08", "close": 1.24992, "volume": 7215777.0}, {"date": "2012-08-09", "close": 1.24992, "volume": 2900368.0}, {"date": "2012-08-10", "close": 1.24544, "volume": 5663438.0}, {"date": "2012-08-13", "close": 1.24992, "volume": 3587761.0}, {"date": "2012-08-14", "close": 1.24992, "volume": 4252522.0}, {"date": "2012-08-15", "close": 1.2096, "volume": 3001135.0}, {"date": "2012-08-16", "close": 1.23648, "volume": 5823615.0}, {"date": "2012-08-17", "close": 1.32608, "volume": 4124392.0}, {"date": "2012-08-20", "close": 1.33056, "volume": 3383179.0}, {"date": "2012-08-21", "close": 1.33952, "volume": 2880613.0}, {"date": "2012-08-22", "close": 1.33504, "volume": 5681455.0}, {"date": "2012-08-23", "close": 1.4336, "volume": 6349952.0}, {"date": "2012-08-24", "close": 1.42912, "volume": 3564460.0}, {"date": "2012-08-27", "close": 1.42912, "volume": 2255750.0}, {"date": "2012-08-28", "close": 1.39776, "volume": 4382579.0}, {"date": "2012-08-29", "close": 1.37088, "volume": 2773671.0}, {"date": "2012-08-30", "close": 1.31264, "volume": 4524488.0}, {"date": "2012-08-31", "close": 1.3216, "volume": 2626283.0}, {"date": "2012-09-03", "close": 1.36192, "volume": 5417557.0}, {"date": "2012-09-04", "close": 1.36192, "volume": 4113471.0}, {"date": "2012-09-05", "close": 1.39328, "volume": 2758845.0}, {"date": "2012-09-06", "close": 1.456, "volume": 5696777.0}, {"date": "2012-09-07", "close": 1.44704, "volume": 2494549.0}, {"date": "2012-09-10", "close": 1.52768, "volume": 5572208.0}, {"date": "2012-09-11", "close": 1.52768, "volume": 3986042.0}, {"date": "2012-09-12", "close": 1.55008, "volume": 2931292.0}, {"date": "2012-09-13", "close": 1.5456, "volume": 1977110.0}, {"date": "2012-09-14", "close": 1.68448, "volume": 5410127.0}, {"date": "2012-09-17", "close": 1.71136, "volume": 5404877.0}, {"date": "2012-09-18", "close": 1.65312, "volume": 3930816.0}, {"date": "2012-09-19", "close": 1.68448, "volume": 5539540.0}, {"date": "2012-09-20", "close": 1.71136, "volume": 5403693.0}, {"date": "2012-09-21", "close": 1.77408, "volume": 19523657.0}, {"date": "2012-09-24", "close": 1.72928, "volume": 7982829.0}, {"date": "2012-09-25", "close": 1.73824, "volume": 6217379.0}, {"date": "2012-09-26", "close": 1.68896, "volume": 5119046.0}, {"date": "2012-09-27", "close": 1.71136, "volume": 4233954.0}, {"date": "2012-09-28", "close": 1.74272, "volume": 4343835.0}, {"date": "2012-10-01", "close": 1.7248, "volume": 1716994.0}, {"date": "2012-10-02", "close": 1.7472, "volume": 5070029.0}, {"date": "2012-10-03", "close": 1.68896, "volume": 2833994.0}, {"date": "2012-10-04", "close": 1.75168, "volume": 4795804.0}, {"date": "2012-10-05", "close": 1.81888, "volume": 6925526.0}, {"date": "2012-10-08", "close": 1.69344, "volume": 4609047.0}, {"date": "2012-10-09", "close": 1.72928, "volume": 2555002.0}, {"date": "2012-10-10", "close": 1.73824, "volume": 8131604.0}, {"date": "2012-10-11", "close": 1.72032, "volume": 5604619.0}, {"date": "2012-10-12", "close": 1.71136, "volume": 3952182.0}, {"date": "2012-10-15", "close": 1.59936, "volume": 11059016.0}, {"date": "2012-10-16", "close": 1.6352, "volume": 5083689.0}, {"date": "2012-10-17", "close": 1.7024, "volume": 3476083.0}, {"date": "2012-10-18", "close": 1.73376, "volume": 3838961.0}, {"date": "2012-10-19", "close": 1.73824, "volume": 3143052.0}, {"date": "2012-10-22", "close": 1.7024, "volume": 3185464.0}, {"date": "2012-10-23", "close": 1.73376, "volume": 3662825.0}, {"date": "2012-10-24", "close": 1.69344, "volume": 3047429.0}, {"date": "2012-10-25", "close": 1.62176, "volume": 7420477.0}, {"date": "2012-10-26", "close": 1.57248, "volume": 6535522.0}, {"date": "2012-10-29", "close": 1.60384, "volume": 2938427.0}, {"date": "2012-10-30", "close": 1.62624, "volume": 3161724.0}, {"date": "2012-10-31", "close": 1.71136, "volume": 2241718.0}, {"date": "2012-11-01", "close": 1.70688, "volume": 5526598.0}, {"date": "2012-11-02", "close": 1.69792, "volume": 2080304.0}, {"date": "2012-11-05", "close": 1.68896, "volume": 2397938.0}, {"date": "2012-11-06", "close": 1.68, "volume": 1250772.0}, {"date": "2012-11-07", "close": 1.71136, "volume": 1062756.0}, {"date": "2012-11-08", "close": 1.73376, "volume": 4588894.0}, {"date": "2012-11-09", "close": 1.78304, "volume": 3252927.0}, {"date": "2012-11-12", "close": 1.73824, "volume": 4192429.0}, {"date": "2012-11-13", "close": 1.66208, "volume": 4454223.0}, {"date": "2012-11-14", "close": 1.66656, "volume": 1572446.0}, {"date": "2012-11-15", "close": 1.64416, "volume": 2117359.0}, {"date": "2012-11-16", "close": 1.62176, "volume": 1464757.0}, {"date": "2012-11-19", "close": 1.61728, "volume": 2365113.0}, {"date": "2012-11-20", "close": 1.64416, "volume": 2534048.0}, {"date": "2012-11-21", "close": 1.66656, "volume": 2983221.0}, {"date": "2012-11-22", "close": 1.71136, "volume": 3377383.0}, {"date": "2012-11-23", "close": 1.69792, "volume": 976116.0}, {"date": "2012-11-26", "close": 1.71136, "volume": 2489760.0}, {"date": "2012-11-27", "close": 1.72032, "volume": 2914276.0}, {"date": "2012-11-28", "close": 1.66208, "volume": 2155984.0}, {"date": "2012-11-29", "close": 1.6576, "volume": 3125128.0}, {"date": "2012-11-30", "close": 1.66208, "volume": 2576204.0}, {"date": "2012-12-03", "close": 1.64864, "volume": 2424211.0}, {"date": "2012-12-04", "close": 1.62624, "volume": 1970867.0}, {"date": "2012-12-05", "close": 1.5232, "volume": 10916915.0}, {"date": "2012-12-06", "close": 1.53216, "volume": 9745070.0}, {"date": "2012-12-07", "close": 1.51872, "volume": 7273588.0}, {"date": "2012-12-10", "close": 1.53216, "volume": 4343272.0}, {"date": "2012-12-11", "close": 1.53216, "volume": 7357266.0}, {"date": "2012-12-12", "close": 1.49184, "volume": 3305057.0}, {"date": "2012-12-13", "close": 1.5232, "volume": 5307003.0}, {"date": "2012-12-14", "close": 1.5232, "volume": 5122902.0}, {"date": "2012-12-17", "close": 1.47392, "volume": 2985858.0}, {"date": "2012-12-18", "close": 1.51872, "volume": 3562369.0}, {"date": "2012-12-19", "close": 1.44256, "volume": 5089934.0}, {"date": "2012-12-20", "close": 1.46048, "volume": 5429999.0}, {"date": "2012-12-21", "close": 1.37984, "volume": 8580702.0}, {"date": "2012-12-24", "close": 1.39776, "volume": 1496132.0}, {"date": "2012-12-27", "close": 1.39328, "volume": 1501602.0}, {"date": "2012-12-28", "close": 1.4336, "volume": 2652894.0}, {"date": "2012-12-31", "close": 1.46944, "volume": 2845171.0}, {"date": "2013-01-02", "close": 1.53664, "volume": 3828206.0}, {"date": "2013-01-03", "close": 1.60384, "volume": 5031723.0}, {"date": "2013-01-04", "close": 1.50528, "volume": 1896721.0}, {"date": "2013-01-07", "close": 1.44704, "volume": 2139413.0}, {"date": "2013-01-08", "close": 1.42016, "volume": 3167946.0}, {"date": "2013-01-09", "close": 1.42016, "volume": 2719498.0}, {"date": "2013-01-10", "close": 1.37088, "volume": 6653777.0}, {"date": "2013-01-11", "close": 1.37984, "volume": 3452875.0}, {"date": "2013-01-14", "close": 1.36192, "volume": 3354306.0}, {"date": "2013-01-15", "close": 1.28576, "volume": 4917097.0}, {"date": "2013-01-16", "close": 1.29024, "volume": 5905427.0}, {"date": "2013-01-17", "close": 1.28128, "volume": 5151121.0}, {"date": "2013-01-18", "close": 1.2544, "volume": 3946329.0}, {"date": "2013-01-21", "close": 1.23648, "volume": 5957616.0}, {"date": "2013-01-22", "close": 1.26336, "volume": 5812080.0}, {"date": "2013-01-23", "close": 1.33504, "volume": 3097083.0}, {"date": "2013-01-24", "close": 1.33952, "volume": 3076742.0}, {"date": "2013-01-25", "close": 1.24992, "volume": 4471083.0}, {"date": "2013-01-29", "close": 1.19168, "volume": 6619023.0}, {"date": "2013-01-30", "close": 1.1872, "volume": 7606791.0}, {"date": "2013-01-31", "close": 1.1872, "volume": 7679641.0}, {"date": "2013-02-01", "close": 1.20064, "volume": 5890395.0}, {"date": "2013-02-04", "close": 1.22752, "volume": 6238556.0}, {"date": "2013-02-05", "close": 1.20512, "volume": 10914974.0}, {"date": "2013-02-06", "close": 1.16928, "volume": 6455872.0}, {"date": "2013-02-07", "close": 1.14688, "volume": 9448915.0}, {"date": "2013-02-08", "close": 1.20512, "volume": 9612503.0}, {"date": "2013-02-11", "close": 1.24096, "volume": 5511782.0}, {"date": "2013-02-12", "close": 1.21408, "volume": 4122156.0}, {"date": "2013-02-13", "close": 1.27232, "volume": 7181004.0}, {"date": "2013-02-14", "close": 1.22752, "volume": 3102637.0}, {"date": "2013-02-15", "close": 1.24992, "volume": 3966045.0}, {"date": "2013-02-18", "close": 1.16928, "volume": 8805478.0}, {"date": "2013-02-19", "close": 1.12896, "volume": 9236581.0}, {"date": "2013-02-20", "close": 1.1424, "volume": 6299924.0}, {"date": "2013-02-21", "close": 1.09312, "volume": 6769158.0}, {"date": "2013-02-22", "close": 1.17824, "volume": 5185641.0}, {"date": "2013-02-25", "close": 1.1872, "volume": 3198379.0}, {"date": "2013-02-26", "close": 1.19616, "volume": 7005481.0}, {"date": "2013-02-27", "close": 1.22304, "volume": 2413180.0}, {"date": "2013-02-28", "close": 1.21856, "volume": 2474432.0}, {"date": "2013-03-01", "close": 1.18272, "volume": 2070628.0}, {"date": "2013-03-04", "close": 1.13792, "volume": 1629585.0}, {"date": "2013-03-05", "close": 1.17376, "volume": 2070749.0}, {"date": "2013-03-06", "close": 1.19616, "volume": 2092603.0}, {"date": "2013-03-07", "close": 1.19168, "volume": 5986431.0}, {"date": "2013-03-08", "close": 1.24992, "volume": 2060086.0}, {"date": "2013-03-11", "close": 1.26784, "volume": 4039864.0}, {"date": "2013-03-12", "close": 1.26784, "volume": 3500702.0}, {"date": "2013-03-13", "close": 1.24992, "volume": 2087430.0}, {"date": "2013-03-14", "close": 1.2096, "volume": 2201891.0}, {"date": "2013-03-15", "close": 1.21408, "volume": 10175817.0}, {"date": "2013-03-18", "close": 1.22304, "volume": 2313078.0}, {"date": "2013-03-19", "close": 1.23648, "volume": 2407415.0}, {"date": "2013-03-20", "close": 1.21856, "volume": 2126096.0}, {"date": "2013-03-21", "close": 1.19168, "volume": 2949576.0}, {"date": "2013-03-22", "close": 1.22752, "volume": 2771602.0}, {"date": "2013-03-25", "close": 1.26784, "volume": 2057638.0}, {"date": "2013-03-26", "close": 1.21856, "volume": 1809780.0}, {"date": "2013-03-27", "close": 1.21856, "volume": 834779.0}, {"date": "2013-03-28", "close": 1.19168, "volume": 1267895.0}, {"date": "2013-04-02", "close": 1.19616, "volume": 1355260.0}, {"date": "2013-04-03", "close": 1.0976, "volume": 4554090.0}, {"date": "2013-04-04", "close": 0.98112, "volume": 4306829.0}, {"date": "2013-04-05", "close": 1.01696, "volume": 2301502.0}, {"date": "2013-04-08", "close": 1.04832, "volume": 2269730.0}, {"date": "2013-04-09", "close": 1.06624, "volume": 2540953.0}, {"date": "2013-04-10", "close": 1.06624, "volume": 2725049.0}, {"date": "2013-04-11", "close": 0.98112, "volume": 4376624.0}, {"date": "2013-04-12", "close": 0.99904, "volume": 2285425.0}, {"date": "2013-04-15", "close": 0.8512, "volume": 3526488.0}, {"date": "2013-04-16", "close": 0.896, "volume": 6668945.0}, {"date": "2013-04-17", "close": 0.86016, "volume": 2925653.0}, {"date": "2013-04-18", "close": 0.82432, "volume": 4224589.0}, {"date": "2013-04-19", "close": 0.8736, "volume": 4205767.0}, {"date": "2013-04-22", "close": 0.84672, "volume": 2401338.0}, {"date": "2013-04-23", "close": 0.84224, "volume": 3240094.0}, {"date": "2013-04-24", "close": 0.90048, "volume": 4522677.0}, {"date": "2013-04-26", "close": 0.94976, "volume": 3478439.0}, {"date": "2013-04-29", "close": 0.90048, "volume": 2905254.0}, {"date": "2013-04-30", "close": 0.85568, "volume": 1908894.0}, {"date": "2013-05-01", "close": 0.80192, "volume": 4983286.0}, {"date": "2013-05-02", "close": 0.8064, "volume": 5077760.0}, {"date": "2013-05-03", "close": 0.7616, "volume": 6974310.0}, {"date": "2013-05-06", "close": 0.79296, "volume": 3340796.0}, {"date": "2013-05-07", "close": 0.7616, "volume": 7538205.0}, {"date": "2013-05-08", "close": 0.75712, "volume": 11543128.0}, {"date": "2013-05-09", "close": 0.81984, "volume": 12940080.0}, {"date": "2013-05-10", "close": 0.78848, "volume": 8632388.0}, {"date": "2013-05-13", "close": 0.7392, "volume": 7189703.0}, {"date": "2013-05-14", "close": 0.72576, "volume": 9867897.0}, {"date": "2013-05-15", "close": 0.72128, "volume": 7193246.0}, {"date": "2013-05-16", "close": 0.65856, "volume": 11209526.0}, {"date": "2013-05-17", "close": 0.68096, "volume": 8003414.0}, {"date": "2013-05-20", "close": 0.63168, "volume": 5847545.0}, {"date": "2013-05-21", "close": 0.672, "volume": 13476629.0}, {"date": "2013-05-22", "close": 0.66304, "volume": 5567470.0}, {"date": "2013-05-23", "close": 0.672, "volume": 12510076.0}, {"date": "2013-05-24", "close": 0.66752, "volume": 6593440.0}, {"date": "2013-05-27", "close": 0.63616, "volume": 5420610.0}, {"date": "2013-05-28", "close": 0.62272, "volume": 3242103.0}, {"date": "2013-05-29", "close": 0.64512, "volume": 5179092.0}, {"date": "2013-05-30", "close": 0.672, "volume": 5849677.0}, {"date": "2013-05-31", "close": 0.70336, "volume": 6109991.0}, {"date": "2013-06-03", "close": 0.7168, "volume": 5712856.0}, {"date": "2013-06-04", "close": 0.73472, "volume": 4985246.0}, {"date": "2013-06-05", "close": 0.72128, "volume": 4064627.0}, {"date": "2013-06-06", "close": 0.68096, "volume": 3141927.0}, {"date": "2013-06-07", "close": 0.68096, "volume": 4202710.0}, {"date": "2013-06-11", "close": 0.64064, "volume": 3964035.0}, {"date": "2013-06-12", "close": 0.63616, "volume": 6705939.0}, {"date": "2013-06-13", "close": 0.60928, "volume": 4061305.0}, {"date": "2013-06-14", "close": 0.61376, "volume": 2270354.0}, {"date": "2013-06-17", "close": 0.68544, "volume": 8404247.0}, {"date": "2013-06-18", "close": 0.66752, "volume": 5877783.0}, {"date": "2013-06-19", "close": 0.68992, "volume": 10652488.0}, {"date": "2013-06-20", "close": 0.65408, "volume": 7888910.0}, {"date": "2013-06-21", "close": 0.64512, "volume": 40532743.0}, {"date": "2013-06-24", "close": 0.56448, "volume": 5934834.0}, {"date": "2013-06-25", "close": 0.55104, "volume": 5866753.0}, {"date": "2013-06-26", "close": 0.54208, "volume": 3924132.0}, {"date": "2013-06-27", "close": 0.54208, "volume": 5936789.0}, {"date": "2013-06-28", "close": 0.5376, "volume": 2571363.0}, {"date": "2013-07-01", "close": 0.52864, "volume": 4686575.0}, {"date": "2013-07-02", "close": 0.55104, "volume": 7106614.0}, {"date": "2013-07-03", "close": 0.51072, "volume": 6287295.0}, {"date": "2013-07-04", "close": 0.56, "volume": 8182783.0}, {"date": "2013-07-05", "close": 0.53312, "volume": 2235770.0}, {"date": "2013-07-08", "close": 0.47488, "volume": 3152636.0}, {"date": "2013-07-09", "close": 0.50176, "volume": 5425820.0}, {"date": "2013-07-10", "close": 0.52864, "volume": 5191791.0}, {"date": "2013-07-11", "close": 0.59584, "volume": 5021244.0}, {"date": "2013-07-12", "close": 0.56448, "volume": 8932730.0}, {"date": "2013-07-15", "close": 0.5824, "volume": 3577956.0}, {"date": "2013-07-16", "close": 0.56896, "volume": 2818836.0}, {"date": "2013-07-17", "close": 0.60928, "volume": 9365086.0}, {"date": "2013-07-18", "close": 0.58688, "volume": 2552075.0}, {"date": "2013-07-19", "close": 0.61376, "volume": 7634367.0}, {"date": "2013-07-22", "close": 0.7168, "volume": 7467331.0}, {"date": "2013-07-23", "close": 0.672, "volume": 5549857.0}, {"date": "2013-07-24", "close": 0.73472, "volume": 5550152.0}, {"date": "2013-07-25", "close": 0.7392, "volume": 4424454.0}, {"date": "2013-07-26", "close": 0.7392, "volume": 3056662.0}, {"date": "2013-07-29", "close": 0.72128, "volume": 1863675.0}, {"date": "2013-07-30", "close": 0.7616, "volume": 2634106.0}, {"date": "2013-07-31", "close": 0.73024, "volume": 3111089.0}, {"date": "2013-08-01", "close": 0.71232, "volume": 2956038.0}, {"date": "2013-08-02", "close": 0.64064, "volume": 3178550.0}, {"date": "2013-08-05", "close": 0.70784, "volume": 2161740.0}, {"date": "2013-08-06", "close": 0.63168, "volume": 3402855.0}, {"date": "2013-08-07", "close": 0.63616, "volume": 4418165.0}, {"date": "2013-08-08", "close": 0.61824, "volume": 4736497.0}, {"date": "2013-08-09", "close": 0.63616, "volume": 4064711.0}, {"date": "2013-08-12", "close": 0.68992, "volume": 7258624.0}, {"date": "2013-08-13", "close": 0.73024, "volume": 9309997.0}, {"date": "2013-08-14", "close": 0.71232, "volume": 3037413.0}, {"date": "2013-08-15", "close": 0.74816, "volume": 5361884.0}, {"date": "2013-08-16", "close": 0.81536, "volume": 8943456.0}, {"date": "2013-08-19", "close": 0.90496, "volume": 8721569.0}, {"date": "2013-08-20", "close": 0.86912, "volume": 14936932.0}, {"date": "2013-08-21", "close": 0.90496, "volume": 21568677.0}, {"date": "2013-08-22", "close": 0.83328, "volume": 4332786.0}, {"date": "2013-08-23", "close": 0.91392, "volume": 6947311.0}, {"date": "2013-08-26", "close": 0.9632, "volume": 4308459.0}, {"date": "2013-08-27", "close": 0.91392, "volume": 5484218.0}, {"date": "2013-08-28", "close": 0.896, "volume": 3886363.0}, {"date": "2013-08-29", "close": 0.83328, "volume": 3871518.0}, {"date": "2013-08-30", "close": 0.85568, "volume": 2748125.0}, {"date": "2013-09-02", "close": 0.81984, "volume": 3738308.0}, {"date": "2013-09-03", "close": 0.78848, "volume": 3830768.0}, {"date": "2013-09-04", "close": 0.784, "volume": 5973526.0}, {"date": "2013-09-05", "close": 0.7616, "volume": 3584042.0}, {"date": "2013-09-06", "close": 0.73024, "volume": 5098734.0}, {"date": "2013-09-09", "close": 0.75264, "volume": 4330502.0}, {"date": "2013-09-10", "close": 0.71232, "volume": 3852980.0}, {"date": "2013-09-11", "close": 0.68992, "volume": 3355634.0}, {"date": "2013-09-12", "close": 0.64512, "volume": 5779903.0}, {"date": "2013-09-13", "close": 0.6272, "volume": 4635244.0}, {"date": "2013-09-16", "close": 0.60928, "volume": 8944748.0}, {"date": "2013-09-17", "close": 0.57792, "volume": 8869629.0}, {"date": "2013-09-18", "close": 0.55552, "volume": 8419987.0}, {"date": "2013-09-19", "close": 0.60928, "volume": 13463817.0}, {"date": "2013-09-20", "close": 0.58688, "volume": 40731718.0}, {"date": "2013-09-23", "close": 0.57792, "volume": 5386496.0}, {"date": "2013-09-24", "close": 0.56, "volume": 6851854.0}, {"date": "2013-09-25", "close": 0.56448, "volume": 5090653.0}, {"date": "2013-09-26", "close": 0.56448, "volume": 5470371.0}, {"date": "2013-09-27", "close": 0.56448, "volume": 4080462.0}, {"date": "2013-09-30", "close": 0.57792, "volume": 6298821.0}, {"date": "2013-10-01", "close": 0.57792, "volume": 4355631.0}, {"date": "2013-10-02", "close": 0.55104, "volume": 6920469.0}, {"date": "2013-10-03", "close": 0.54656, "volume": 4969615.0}, {"date": "2013-10-04", "close": 0.53312, "volume": 4896031.0}, {"date": "2013-10-07", "close": 0.54656, "volume": 3283412.0}, {"date": "2013-10-08", "close": 0.52416, "volume": 4847324.0}, {"date": "2013-10-09", "close": 0.52416, "volume": 3883039.0}, {"date": "2013-10-10", "close": 0.51072, "volume": 5173127.0}, {"date": "2013-10-11", "close": 0.49728, "volume": 5185402.0}, {"date": "2013-10-14", "close": 0.4704, "volume": 3838925.0}, {"date": "2013-10-15", "close": 0.4704, "volume": 3807666.0}, {"date": "2013-10-16", "close": 0.46592, "volume": 5728676.0}, {"date": "2013-10-17", "close": 0.48384, "volume": 4763754.0}, {"date": "2013-10-18", "close": 0.51968, "volume": 7372775.0}, {"date": "2013-10-21", "close": 0.5376, "volume": 6296536.0}, {"date": "2013-10-22", "close": 0.5376, "volume": 4903222.0}, {"date": "2013-10-23", "close": 0.56896, "volume": 6403532.0}, {"date": "2013-10-24", "close": 0.57792, "volume": 5275299.0}, {"date": "2013-10-25", "close": 0.59136, "volume": 5775281.0}, {"date": "2013-10-28", "close": 0.59584, "volume": 5950734.0}, {"date": "2013-10-29", "close": 0.5824, "volume": 3276760.0}, {"date": "2013-10-30", "close": 0.56896, "volume": 2846098.0}, {"date": "2013-10-31", "close": 0.57792, "volume": 3577163.0}, {"date": "2013-11-01", "close": 0.56896, "volume": 6582114.0}, {"date": "2013-11-04", "close": 0.57792, "volume": 4920587.0}, {"date": "2013-11-05", "close": 0.60032, "volume": 4460859.0}, {"date": "2013-11-06", "close": 0.5824, "volume": 4782770.0}, {"date": "2013-11-07", "close": 0.56448, "volume": 9273904.0}, {"date": "2013-11-08", "close": 0.54208, "volume": 2609550.0}, {"date": "2013-11-11", "close": 0.52864, "volume": 4861145.0}, {"date": "2013-11-12", "close": 0.52864, "volume": 3210477.0}, {"date": "2013-11-13", "close": 0.5152, "volume": 3814360.0}, {"date": "2013-11-14", "close": 0.53312, "volume": 4588026.0}, {"date": "2013-11-15", "close": 0.52416, "volume": 2614545.0}, {"date": "2013-11-18", "close": 0.50624, "volume": 4137177.0}, {"date": "2013-11-19", "close": 0.4928, "volume": 4267925.0}, {"date": "2013-11-20", "close": 0.49728, "volume": 3059132.0}, {"date": "2013-11-21", "close": 0.4704, "volume": 6721919.0}, {"date": "2013-11-22", "close": 0.45696, "volume": 8927079.0}, {"date": "2013-11-25", "close": 0.4256, "volume": 8355865.0}, {"date": "2013-11-26", "close": 0.448, "volume": 8438943.0}, {"date": "2013-11-27", "close": 0.39424, "volume": 10302821.0}, {"date": "2013-11-28", "close": 0.4032, "volume": 8404958.0}, {"date": "2013-11-29", "close": 0.448, "volume": 6525406.0}, {"date": "2013-12-02", "close": 0.47488, "volume": 5771355.0}, {"date": "2013-12-03", "close": 0.41664, "volume": 4947569.0}, {"date": "2013-12-04", "close": 0.38976, "volume": 6868636.0}, {"date": "2013-12-05", "close": 0.38976, "volume": 11713296.0}, {"date": "2013-12-06", "close": 0.38528, "volume": 5212477.0}, {"date": "2013-12-09", "close": 0.37632, "volume": 3772444.0}, {"date": "2013-12-10", "close": 0.3808, "volume": 6540113.0}, {"date": "2013-12-11", "close": 0.46592, "volume": 8208672.0}, {"date": "2013-12-12", "close": 0.4704, "volume": 13249646.0}, {"date": "2013-12-13", "close": 0.47936, "volume": 3831193.0}, {"date": "2013-12-16", "close": 0.47936, "volume": 2397748.0}, {"date": "2013-12-17", "close": 0.45696, "volume": 5313422.0}, {"date": "2013-12-18", "close": 0.448, "volume": 3211297.0}, {"date": "2013-12-19", "close": 0.46144, "volume": 6546503.0}, {"date": "2013-12-20", "close": 0.4928, "volume": 6610220.0}, {"date": "2013-12-23", "close": 0.49728, "volume": 2593440.0}, {"date": "2013-12-24", "close": 0.47488, "volume": 1211371.0}, {"date": "2013-12-27", "close": 0.50624, "volume": 1132602.0}, {"date": "2013-12-30", "close": 0.50624, "volume": 2255690.0}, {"date": "2013-12-31", "close": 0.49728, "volume": 1006874.0}, {"date": "2014-01-02", "close": 0.56896, "volume": 2232444.0}, {"date": "2014-01-03", "close": 0.55104, "volume": 4605021.0}, {"date": "2014-01-06", "close": 0.55552, "volume": 3604667.0}, {"date": "2014-01-07", "close": 0.54656, "volume": 1281180.0}, {"date": "2014-01-08", "close": 0.51968, "volume": 1659422.0}, {"date": "2014-01-09", "close": 0.51072, "volume": 2742898.0}, {"date": "2014-01-10", "close": 0.51968, "volume": 1323631.0}, {"date": "2014-01-13", "close": 0.54656, "volume": 4584724.0}, {"date": "2014-01-14", "close": 0.51968, "volume": 4200067.0}, {"date": "2014-01-15", "close": 0.50624, "volume": 1727526.0}, {"date": "2014-01-16", "close": 0.48832, "volume": 4021289.0}, {"date": "2014-01-17", "close": 0.48384, "volume": 3143079.0}, {"date": "2014-01-20", "close": 0.53312, "volume": 5272673.0}, {"date": "2014-01-21", "close": 0.5376, "volume": 3305625.0}, {"date": "2014-01-22", "close": 0.54208, "volume": 2944919.0}, {"date": "2014-01-23", "close": 0.49728, "volume": 3499391.0}, {"date": "2014-01-24", "close": 0.5152, "volume": 2854010.0}, {"date": "2014-01-28", "close": 0.48384, "volume": 4749673.0}, {"date": "2014-01-29", "close": 0.4704, "volume": 4957854.0}, {"date": "2014-01-30", "close": 0.48384, "volume": 3384301.0}, {"date": "2014-01-31", "close": 0.48832, "volume": 1591656.0}, {"date": "2014-02-03", "close": 0.45696, "volume": 2303335.0}, {"date": "2014-02-04", "close": 0.46592, "volume": 2786183.0}, {"date": "2014-02-05", "close": 0.46144, "volume": 3363628.0}, {"date": "2014-02-06", "close": 0.46592, "volume": 1789087.0}, {"date": "2014-02-07", "close": 0.50176, "volume": 3705762.0}, {"date": "2014-02-10", "close": 0.54656, "volume": 6373616.0}, {"date": "2014-02-11", "close": 0.56448, "volume": 5784701.0}, {"date": "2014-02-12", "close": 0.56448, "volume": 6186237.0}, {"date": "2014-02-13", "close": 0.55552, "volume": 3048643.0}, {"date": "2014-02-14", "close": 0.58688, "volume": 5571123.0}, {"date": "2014-02-17", "close": 0.65408, "volume": 8324051.0}, {"date": "2014-02-18", "close": 0.64064, "volume": 8505474.0}, {"date": "2014-02-19", "close": 0.59584, "volume": 6794856.0}, {"date": "2014-02-20", "close": 0.56448, "volume": 7007469.0}, {"date": "2014-02-21", "close": 0.5824, "volume": 4436095.0}, {"date": "2014-02-24", "close": 0.61824, "volume": 4764893.0}, {"date": "2014-02-25", "close": 0.60032, "volume": 6159381.0}, {"date": "2014-02-26", "close": 0.59584, "volume": 4119106.0}, {"date": "2014-02-27", "close": 0.56896, "volume": 3662412.0}, {"date": "2014-02-28", "close": 0.54208, "volume": 5996559.0}, {"date": "2014-03-03", "close": 0.60032, "volume": 10453321.0}, {"date": "2014-03-04", "close": 0.57344, "volume": 7203291.0}, {"date": "2014-03-05", "close": 0.57344, "volume": 2900137.0}, {"date": "2014-03-06", "close": 0.5824, "volume": 2712629.0}, {"date": "2014-03-07", "close": 0.60032, "volume": 3827313.0}, {"date": "2014-03-10", "close": 0.57792, "volume": 2917157.0}, {"date": "2014-03-11", "close": 0.55104, "volume": 5276286.0}, {"date": "2014-03-12", "close": 0.60032, "volume": 7291825.0}, {"date": "2014-03-13", "close": 0.63168, "volume": 10652954.0}, {"date": "2014-03-14", "close": 0.6272, "volume": 8237385.0}, {"date": "2014-03-17", "close": 0.65408, "volume": 7093765.0}, {"date": "2014-03-18", "close": 0.59136, "volume": 6409138.0}, {"date": "2014-03-19", "close": 0.61376, "volume": 7007348.0}, {"date": "2014-03-20", "close": 0.55552, "volume": 12819075.0}, {"date": "2014-03-21", "close": 0.57344, "volume": 12830025.0}, {"date": "2014-03-24", "close": 0.56448, "volume": 4203153.0}, {"date": "2014-03-25", "close": 0.51968, "volume": 7989906.0}, {"date": "2014-03-26", "close": 0.5152, "volume": 4195873.0}, {"date": "2014-03-27", "close": 0.48832, "volume": 5067283.0}, {"date": "2014-03-28", "close": 0.51072, "volume": 4565074.0}, {"date": "2014-03-31", "close": 0.53312, "volume": 4421316.0}, {"date": "2014-04-01", "close": 0.50176, "volume": 3604826.0}, {"date": "2014-04-02", "close": 0.51072, "volume": 2709288.0}, {"date": "2014-04-03", "close": 0.50176, "volume": 2959795.0}, {"date": "2014-04-04", "close": 0.5152, "volume": 2317458.0}, {"date": "2014-04-07", "close": 0.51968, "volume": 1892596.0}, {"date": "2014-04-08", "close": 0.53312, "volume": 3158036.0}, {"date": "2014-04-09", "close": 0.56, "volume": 4094031.0}, {"date": "2014-04-10", "close": 0.56896, "volume": 4511848.0}, {"date": "2014-04-11", "close": 0.54656, "volume": 1839407.0}, {"date": "2014-04-14", "close": 0.54656, "volume": 1481938.0}, {"date": "2014-04-15", "close": 0.54656, "volume": 3598090.0}, {"date": "2014-04-16", "close": 0.55552, "volume": 3490660.0}, {"date": "2014-04-17", "close": 0.54656, "volume": 1825934.0}, {"date": "2014-04-22", "close": 0.51968, "volume": 4278877.0}, {"date": "2014-04-23", "close": 0.55552, "volume": 5034666.0}, {"date": "2014-04-24", "close": 0.57792, "volume": 4886661.0}, {"date": "2014-04-28", "close": 0.58688, "volume": 5166381.0}, {"date": "2014-04-29", "close": 0.54656, "volume": 4943679.0}, {"date": "2014-04-30", "close": 0.54208, "volume": 2201813.0}, {"date": "2014-05-01", "close": 0.52416, "volume": 3476006.0}, {"date": "2014-05-02", "close": 0.51968, "volume": 1949374.0}, {"date": "2014-05-05", "close": 0.56448, "volume": 5219127.0}, {"date": "2014-05-06", "close": 0.56448, "volume": 4248900.0}, {"date": "2014-05-07", "close": 0.53312, "volume": 3792939.0}, {"date": "2014-05-08", "close": 0.52864, "volume": 3082232.0}, {"date": "2014-05-09", "close": 0.51968, "volume": 2170691.0}, {"date": "2014-05-12", "close": 0.52416, "volume": 3746208.0}, {"date": "2014-05-13", "close": 0.52864, "volume": 2622637.0}, {"date": "2014-05-14", "close": 0.5376, "volume": 1397146.0}, {"date": "2014-05-15", "close": 0.55104, "volume": 5740102.0}, {"date": "2014-05-16", "close": 0.55104, "volume": 1957748.0}, {"date": "2014-05-19", "close": 0.52864, "volume": 1883805.0}, {"date": "2014-05-20", "close": 0.52416, "volume": 2661578.0}, {"date": "2014-05-21", "close": 0.51968, "volume": 2643449.0}, {"date": "2014-05-22", "close": 0.52416, "volume": 2014316.0}, {"date": "2014-05-23", "close": 0.51968, "volume": 1697028.0}, {"date": "2014-05-26", "close": 0.54208, "volume": 4490496.0}, {"date": "2014-05-27", "close": 0.55104, "volume": 4131808.0}, {"date": "2014-05-28", "close": 0.51968, "volume": 3115573.0}, {"date": "2014-05-29", "close": 0.5152, "volume": 2840925.0}, {"date": "2014-05-30", "close": 0.53312, "volume": 4507268.0}, {"date": "2014-06-02", "close": 0.51968, "volume": 2976587.0}, {"date": "2014-06-03", "close": 0.5152, "volume": 3499475.0}, {"date": "2014-06-04", "close": 0.51968, "volume": 1645751.0}, {"date": "2014-06-05", "close": 0.5152, "volume": 2375872.0}, {"date": "2014-06-06", "close": 0.5376, "volume": 5300436.0}, {"date": "2014-06-10", "close": 0.55104, "volume": 2363211.0}, {"date": "2014-06-11", "close": 0.5376, "volume": 2673911.0}, {"date": "2014-06-12", "close": 0.5376, "volume": 3709507.0}, {"date": "2014-06-13", "close": 0.55552, "volume": 4676025.0}, {"date": "2014-06-16", "close": 0.5824, "volume": 5902244.0}, {"date": "2014-06-17", "close": 0.56896, "volume": 6614018.0}, {"date": "2014-06-18", "close": 0.55552, "volume": 1725081.0}, {"date": "2014-06-19", "close": 0.5824, "volume": 5654665.0}, {"date": "2014-06-20", "close": 0.6048, "volume": 19381819.0}, {"date": "2014-06-23", "close": 0.63168, "volume": 7020171.0}, {"date": "2014-06-24", "close": 0.63616, "volume": 5674890.0}, {"date": "2014-06-25", "close": 0.57792, "volume": 10003153.0}, {"date": "2014-06-26", "close": 0.57344, "volume": 4720634.0}, {"date": "2014-06-27", "close": 0.57792, "volume": 3598787.0}, {"date": "2014-06-30", "close": 0.55104, "volume": 5918421.0}, {"date": "2014-07-01", "close": 0.56896, "volume": 10217945.0}, {"date": "2014-07-02", "close": 0.55104, "volume": 8418863.0}, {"date": "2014-07-03", "close": 0.55552, "volume": 3369719.0}, {"date": "2014-07-04", "close": 0.56, "volume": 2308739.0}, {"date": "2014-07-07", "close": 0.54208, "volume": 6028270.0}, {"date": "2014-07-08", "close": 0.52416, "volume": 6424782.0}, {"date": "2014-07-09", "close": 0.56, "volume": 10470569.0}, {"date": "2014-07-10", "close": 0.56896, "volume": 7341009.0}, {"date": "2014-07-11", "close": 0.56448, "volume": 6817123.0}, {"date": "2014-07-14", "close": 0.54208, "volume": 5971746.0}, {"date": "2014-07-15", "close": 0.5376, "volume": 8144456.0}, {"date": "2014-07-16", "close": 0.52864, "volume": 8152386.0}, {"date": "2014-07-17", "close": 0.55552, "volume": 3735143.0}, {"date": "2014-07-18", "close": 0.56896, "volume": 6965704.0}, {"date": "2014-07-21", "close": 0.57792, "volume": 3303901.0}, {"date": "2014-07-22", "close": 0.57344, "volume": 2046952.0}, {"date": "2014-07-23", "close": 0.5824, "volume": 3512760.0}, {"date": "2014-07-24", "close": 0.55552, "volume": 2698093.0}, {"date": "2014-07-25", "close": 0.54656, "volume": 1850771.0}, {"date": "2014-07-28", "close": 0.55552, "volume": 2852651.0}, {"date": "2014-07-29", "close": 0.56448, "volume": 3010329.0}, {"date": "2014-07-30", "close": 0.55104, "volume": 2740968.0}, {"date": "2014-07-31", "close": 0.5376, "volume": 2556893.0}, {"date": "2014-08-01", "close": 0.5376, "volume": 3717354.0}, {"date": "2014-08-04", "close": 0.54208, "volume": 3516838.0}, {"date": "2014-08-05", "close": 0.51968, "volume": 4976837.0}, {"date": "2014-08-06", "close": 0.53312, "volume": 3091563.0}, {"date": "2014-08-07", "close": 0.55552, "volume": 3915673.0}, {"date": "2014-08-08", "close": 0.56896, "volume": 7402627.0}, {"date": "2014-08-11", "close": 0.54656, "volume": 1929780.0}, {"date": "2014-08-12", "close": 0.56, "volume": 3260903.0}, {"date": "2014-08-13", "close": 0.55552, "volume": 3028992.0}, {"date": "2014-08-14", "close": 0.5824, "volume": 5803845.0}, {"date": "2014-08-15", "close": 0.5824, "volume": 4325218.0}, {"date": "2014-08-18", "close": 0.57344, "volume": 2642300.0}, {"date": "2014-08-19", "close": 0.57344, "volume": 2154860.0}, {"date": "2014-08-20", "close": 0.56448, "volume": 1562489.0}, {"date": "2014-08-21", "close": 0.54656, "volume": 4293138.0}, {"date": "2014-08-22", "close": 0.54208, "volume": 5465615.0}, {"date": "2014-08-25", "close": 0.52416, "volume": 2227345.0}, {"date": "2014-08-26", "close": 0.49728, "volume": 6012273.0}, {"date": "2014-08-27", "close": 0.51968, "volume": 5993298.0}, {"date": "2014-08-28", "close": 0.50176, "volume": 3578460.0}, {"date": "2014-08-29", "close": 0.51072, "volume": 2996481.0}, {"date": "2014-09-01", "close": 0.4928, "volume": 2378780.0}, {"date": "2014-09-02", "close": 0.4704, "volume": 4892563.0}, {"date": "2014-09-03", "close": 0.45248, "volume": 3860281.0}, {"date": "2014-09-04", "close": 0.45696, "volume": 1353955.0}, {"date": "2014-09-05", "close": 0.43456, "volume": 4633663.0}, {"date": "2014-09-08", "close": 0.47488, "volume": 4264084.0}, {"date": "2014-09-09", "close": 0.46144, "volume": 4590507.0}, {"date": "2014-09-10", "close": 0.47488, "volume": 3740574.0}, {"date": "2014-09-11", "close": 0.448, "volume": 2930405.0}, {"date": "2014-09-12", "close": 0.44352, "volume": 3102038.0}, {"date": "2014-09-15", "close": 0.45696, "volume": 2493791.0}, {"date": "2014-09-16", "close": 0.46592, "volume": 2632008.0}, {"date": "2014-09-17", "close": 0.46144, "volume": 1303296.0}, {"date": "2014-09-18", "close": 0.44352, "volume": 5097919.0}, {"date": "2014-09-19", "close": 0.43008, "volume": 6790529.0}, {"date": "2014-09-22", "close": 0.38976, "volume": 7352646.0}, {"date": "2014-09-23", "close": 0.39872, "volume": 3856123.0}, {"date": "2014-09-24", "close": 0.40768, "volume": 1442424.0}, {"date": "2014-09-25", "close": 0.38976, "volume": 3181315.0}, {"date": "2014-09-26", "close": 0.39872, "volume": 4726900.0}, {"date": "2014-09-29", "close": 0.4032, "volume": 2103237.0}, {"date": "2014-09-30", "close": 0.39872, "volume": 3292213.0}, {"date": "2014-10-01", "close": 0.38976, "volume": 2040857.0}, {"date": "2014-10-02", "close": 0.41216, "volume": 1455581.0}, {"date": "2014-10-03", "close": 0.39872, "volume": 1684750.0}, {"date": "2014-10-06", "close": 0.35392, "volume": 3783176.0}, {"date": "2014-10-07", "close": 0.37184, "volume": 3799906.0}, {"date": "2014-10-08", "close": 0.36736, "volume": 1975267.0}, {"date": "2014-10-09", "close": 0.38976, "volume": 2607973.0}, {"date": "2014-10-10", "close": 0.3584, "volume": 2535036.0}, {"date": "2014-10-13", "close": 0.37184, "volume": 5744290.0}, {"date": "2014-10-14", "close": 0.35392, "volume": 5540671.0}, {"date": "2014-10-15", "close": 0.34048, "volume": 4668104.0}, {"date": "2014-10-16", "close": 0.34048, "volume": 3573107.0}, {"date": "2014-10-17", "close": 0.34048, "volume": 1992162.0}, {"date": "2014-10-20", "close": 0.32704, "volume": 3830706.0}, {"date": "2014-10-21", "close": 0.3136, "volume": 10325033.0}, {"date": "2014-10-22", "close": 0.30912, "volume": 2240926.0}, {"date": "2014-10-23", "close": 0.30016, "volume": 4871656.0}, {"date": "2014-10-24", "close": 0.30016, "volume": 2951193.0}, {"date": "2014-10-27", "close": 0.29568, "volume": 2039348.0}, {"date": "2014-10-28", "close": 0.2912, "volume": 3618442.0}, {"date": "2014-10-29", "close": 0.30464, "volume": 1989800.0}, {"date": "2014-10-30", "close": 0.30464, "volume": 2894426.0}, {"date": "2014-10-31", "close": 0.28672, "volume": 4015722.0}, {"date": "2014-11-03", "close": 0.25984, "volume": 9245623.0}, {"date": "2014-11-04", "close": 0.25984, "volume": 2936347.0}, {"date": "2014-11-05", "close": 0.25088, "volume": 1694974.0}, {"date": "2014-11-06", "close": 0.23296, "volume": 5076610.0}, {"date": "2014-11-07", "close": 0.2016, "volume": 6545108.0}, {"date": "2014-11-10", "close": 0.23744, "volume": 8047753.0}, {"date": "2014-11-11", "close": 0.22848, "volume": 5701225.0}, {"date": "2014-11-12", "close": 0.21952, "volume": 2799268.0}, {"date": "2014-11-13", "close": 0.224, "volume": 3080021.0}, {"date": "2014-11-14", "close": 0.21504, "volume": 3169335.0}, {"date": "2014-11-17", "close": 0.224, "volume": 6586528.0}, {"date": "2014-11-18", "close": 0.224, "volume": 4302732.0}, {"date": "2014-11-19", "close": 0.23296, "volume": 7880251.0}, {"date": "2014-11-20", "close": 0.224, "volume": 2802191.0}, {"date": "2014-11-21", "close": 0.21952, "volume": 3576650.0}, {"date": "2014-11-24", "close": 0.21056, "volume": 6500629.0}, {"date": "2014-11-25", "close": 0.20608, "volume": 22744722.0}, {"date": "2014-11-26", "close": 0.2464, "volume": 10064481.0}, {"date": "2014-11-27", "close": 0.24192, "volume": 4753383.0}, {"date": "2014-11-28", "close": 0.23744, "volume": 3347541.0}, {"date": "2014-12-01", "close": 0.20608, "volume": 10080827.0}, {"date": "2014-12-02", "close": 0.21056, "volume": 8497964.0}, {"date": "2014-12-03", "close": 0.19712, "volume": 4843288.0}, {"date": "2014-12-04", "close": 0.19712, "volume": 3918929.0}, {"date": "2014-12-05", "close": 0.2016, "volume": 4271961.0}, {"date": "2014-12-08", "close": 0.22848, "volume": 6280682.0}, {"date": "2014-12-09", "close": 0.21056, "volume": 2696249.0}, {"date": "2014-12-10", "close": 0.23296, "volume": 2960019.0}, {"date": "2014-12-11", "close": 0.224, "volume": 3502281.0}, {"date": "2014-12-12", "close": 0.21056, "volume": 3775733.0}, {"date": "2014-12-15", "close": 0.2016, "volume": 9072848.0}, {"date": "2014-12-16", "close": 0.19712, "volume": 6660730.0}, {"date": "2014-12-17", "close": 0.19264, "volume": 4997142.0}, {"date": "2014-12-18", "close": 0.2016, "volume": 6362919.0}, {"date": "2014-12-19", "close": 0.19264, "volume": 51002776.0}, {"date": "2014-12-22", "close": 0.21504, "volume": 35860747.0}, {"date": "2014-12-23", "close": 0.20608, "volume": 2164294.0}, {"date": "2014-12-24", "close": 0.2016, "volume": 2208417.0}, {"date": "2014-12-29", "close": 0.2464, "volume": 4040058.0}, {"date": "2014-12-30", "close": 0.23744, "volume": 2254603.0}, {"date": "2014-12-31", "close": 0.23744, "volume": 2430222.0}, {"date": "2015-01-02", "close": 0.24192, "volume": 1721846.0}, {"date": "2015-01-05", "close": 0.25088, "volume": 3362808.0}, {"date": "2015-01-06", "close": 0.2688, "volume": 6049189.0}, {"date": "2015-01-07", "close": 0.27328, "volume": 9529589.0}, {"date": "2015-01-08", "close": 0.26432, "volume": 4723004.0}, {"date": "2015-01-09", "close": 0.2912, "volume": 3626247.0}, {"date": "2015-01-12", "close": 0.32256, "volume": 5493408.0}, {"date": "2015-01-13", "close": 0.32704, "volume": 5234908.0}, {"date": "2015-01-14", "close": 0.30912, "volume": 7295987.0}, {"date": "2015-01-15", "close": 0.30016, "volume": 3706577.0}, {"date": "2015-01-16", "close": 0.34048, "volume": 5817548.0}, {"date": "2015-01-19", "close": 0.34944, "volume": 8956907.0}, {"date": "2015-01-20", "close": 0.33152, "volume": 5682682.0}, {"date": "2015-01-21", "close": 0.37632, "volume": 12837285.0}, {"date": "2015-01-22", "close": 0.37184, "volume": 4142646.0}, {"date": "2015-01-23", "close": 0.3808, "volume": 6846097.0}, {"date": "2015-01-27", "close": 0.36736, "volume": 4292676.0}, {"date": "2015-01-28", "close": 0.37632, "volume": 3786916.0}, {"date": "2015-01-29", "close": 0.3584, "volume": 3468857.0}, {"date": "2015-01-30", "close": 0.33152, "volume": 4870285.0}, {"date": "2015-02-02", "close": 0.34944, "volume": 2142990.0}, {"date": "2015-02-03", "close": 0.34048, "volume": 1877953.0}, {"date": "2015-02-04", "close": 0.34496, "volume": 2884239.0}, {"date": "2015-02-05", "close": 0.3584, "volume": 1887482.0}, {"date": "2015-02-06", "close": 0.35392, "volume": 1100796.0}, {"date": "2015-02-09", "close": 0.35392, "volume": 2266704.0}, {"date": "2015-02-10", "close": 0.34496, "volume": 1438244.0}, {"date": "2015-02-11", "close": 0.32704, "volume": 2244151.0}, {"date": "2015-02-12", "close": 0.31808, "volume": 3302352.0}, {"date": "2015-02-13", "close": 0.336, "volume": 1982382.0}, {"date": "2015-02-16", "close": 0.34496, "volume": 2714594.0}, {"date": "2015-02-17", "close": 0.34944, "volume": 815488.0}, {"date": "2015-02-18", "close": 0.32704, "volume": 3639054.0}, {"date": "2015-02-19", "close": 0.336, "volume": 1356129.0}, {"date": "2015-02-20", "close": 0.31808, "volume": 3116319.0}, {"date": "2015-02-23", "close": 0.30464, "volume": 2974831.0}, {"date": "2015-02-24", "close": 0.29568, "volume": 2681728.0}, {"date": "2015-02-25", "close": 0.30464, "volume": 4449364.0}, {"date": "2015-02-26", "close": 0.3136, "volume": 1793084.0}, {"date": "2015-02-27", "close": 0.29568, "volume": 2953848.0}, {"date": "2015-03-02", "close": 0.336, "volume": 3509789.0}, {"date": "2015-03-03", "close": 0.32256, "volume": 3763901.0}, {"date": "2015-03-04", "close": 0.3136, "volume": 1860221.0}, {"date": "2015-03-05", "close": 0.32256, "volume": 2667424.0}, {"date": "2015-03-06", "close": 0.29568, "volume": 2693538.0}, {"date": "2015-03-09", "close": 0.27776, "volume": 3170221.0}, {"date": "2015-03-10", "close": 0.23744, "volume": 7915801.0}, {"date": "2015-03-11", "close": 0.21504, "volume": 6922210.0}, {"date": "2015-03-12", "close": 0.21056, "volume": 3960019.0}, {"date": "2015-03-13", "close": 0.224, "volume": 4747046.0}, {"date": "2015-03-16", "close": 0.23744, "volume": 3155161.0}, {"date": "2015-03-17", "close": 0.24192, "volume": 2605840.0}, {"date": "2015-03-18", "close": 0.22848, "volume": 4326670.0}, {"date": "2015-03-19", "close": 0.25088, "volume": 2309743.0}, {"date": "2015-03-20", "close": 0.26432, "volume": 7158461.0}, {"date": "2015-03-23", "close": 0.28224, "volume": 1993675.0}, {"date": "2015-03-24", "close": 0.27328, "volume": 2867930.0}, {"date": "2015-03-25", "close": 0.28224, "volume": 1736008.0}, {"date": "2015-03-26", "close": 0.27776, "volume": 3739876.0}, {"date": "2015-03-27", "close": 0.25984, "volume": 3116068.0}, {"date": "2015-03-30", "close": 0.25984, "volume": 2245515.0}, {"date": "2015-03-31", "close": 0.27776, "volume": 3687384.0}, {"date": "2015-04-01", "close": 0.25536, "volume": 4684688.0}, {"date": "2015-04-02", "close": 0.25984, "volume": 2697081.0}, {"date": "2015-04-07", "close": 0.27328, "volume": 3177694.0}, {"date": "2015-04-08", "close": 0.26432, "volume": 1534160.0}, {"date": "2015-04-09", "close": 0.24192, "volume": 3568925.0}, {"date": "2015-04-10", "close": 0.23744, "volume": 1200930.0}, {"date": "2015-04-13", "close": 0.23744, "volume": 5065548.0}, {"date": "2015-04-14", "close": 0.22848, "volume": 1377911.0}, {"date": "2015-04-15", "close": 0.23296, "volume": 1373511.0}, {"date": "2015-04-16", "close": 0.23744, "volume": 3892010.0}, {"date": "2015-04-17", "close": 0.23296, "volume": 1991133.0}, {"date": "2015-04-20", "close": 0.23744, "volume": 1275396.0}, {"date": "2015-04-21", "close": 0.224, "volume": 2766471.0}, {"date": "2015-04-22", "close": 0.24192, "volume": 1730641.0}, {"date": "2015-04-23", "close": 0.24192, "volume": 2058060.0}, {"date": "2015-04-24", "close": 0.2688, "volume": 2893423.0}, {"date": "2015-04-27", "close": 0.25984, "volume": 2010876.0}, {"date": "2015-04-28", "close": 0.27776, "volume": 4057163.0}, {"date": "2015-04-29", "close": 0.30016, "volume": 5514989.0}, {"date": "2015-04-30", "close": 0.30016, "volume": 5509885.0}, {"date": "2015-05-01", "close": 0.2912, "volume": 2579535.0}, {"date": "2015-05-04", "close": 0.30912, "volume": 1273433.0}, {"date": "2015-05-05", "close": 0.3136, "volume": 1344551.0}, {"date": "2015-05-06", "close": 0.31808, "volume": 5665431.0}, {"date": "2015-05-07", "close": 0.31808, "volume": 3993161.0}, {"date": "2015-05-08", "close": 0.3136, "volume": 2629824.0}, {"date": "2015-05-11", "close": 0.32256, "volume": 2019369.0}, {"date": "2015-05-12", "close": 0.33152, "volume": 2887446.0}, {"date": "2015-05-13", "close": 0.33152, "volume": 1875485.0}, {"date": "2015-05-14", "close": 0.32256, "volume": 3306046.0}, {"date": "2015-05-15", "close": 0.32256, "volume": 2477626.0}, {"date": "2015-05-18", "close": 0.33152, "volume": 1026641.0}, {"date": "2015-05-19", "close": 0.32256, "volume": 442350.0}, {"date": "2015-05-20", "close": 0.3136, "volume": 1338657.0}, {"date": "2015-05-21", "close": 0.32256, "volume": 543360.0}, {"date": "2015-05-22", "close": 0.31808, "volume": 400872.0}, {"date": "2015-05-25", "close": 0.33152, "volume": 901893.0}, {"date": "2015-05-26", "close": 0.34496, "volume": 1420088.0}, {"date": "2015-05-27", "close": 0.336, "volume": 1682304.0}, {"date": "2015-05-28", "close": 0.30912, "volume": 2159310.0}, {"date": "2015-05-29", "close": 0.30016, "volume": 1846199.0}, {"date": "2015-06-01", "close": 0.28672, "volume": 1882644.0}, {"date": "2015-06-02", "close": 0.28672, "volume": 1638934.0}, {"date": "2015-06-03", "close": 0.28672, "volume": 1076501.0}, {"date": "2015-06-04", "close": 0.2912, "volume": 1347295.0}, {"date": "2015-06-05", "close": 0.26432, "volume": 1044334.0}, {"date": "2015-06-09", "close": 0.28224, "volume": 866663.0}, {"date": "2015-06-10", "close": 0.30016, "volume": 872051.0}, {"date": "2015-06-11", "close": 0.2912, "volume": 446856.0}, {"date": "2015-06-12", "close": 0.28224, "volume": 978787.0}, {"date": "2015-06-15", "close": 0.27328, "volume": 1546185.0}, {"date": "2015-06-16", "close": 0.2688, "volume": 969914.0}, {"date": "2015-06-17", "close": 0.27328, "volume": 694974.0}, {"date": "2015-06-18", "close": 0.27776, "volume": 1873621.0}, {"date": "2015-06-19", "close": 0.28672, "volume": 9961251.0}, {"date": "2015-06-22", "close": 0.29568, "volume": 2415061.0}, {"date": "2015-06-23", "close": 0.28672, "volume": 875330.0}, {"date": "2015-06-24", "close": 0.28224, "volume": 1199864.0}, {"date": "2015-06-25", "close": 0.27328, "volume": 728502.0}, {"date": "2015-06-26", "close": 0.27328, "volume": 1225605.0}, {"date": "2015-06-29", "close": 0.2912, "volume": 2041874.0}, {"date": "2015-06-30", "close": 0.27328, "volume": 1615787.0}, {"date": "2015-07-01", "close": 0.2688, "volume": 948048.0}, {"date": "2015-07-02", "close": 0.26432, "volume": 1112077.0}, {"date": "2015-07-03", "close": 0.26432, "volume": 416661.0}, {"date": "2015-07-06", "close": 0.26432, "volume": 589393.0}, {"date": "2015-07-07", "close": 0.25984, "volume": 926243.0}, {"date": "2015-07-08", "close": 0.25984, "volume": 2175181.0}, {"date": "2015-07-09", "close": 0.28672, "volume": 2092753.0}, {"date": "2015-07-10", "close": 0.26432, "volume": 2013248.0}, {"date": "2015-07-13", "close": 0.2688, "volume": 938237.0}, {"date": "2015-07-14", "close": 0.26432, "volume": 1201568.0}, {"date": "2015-07-15", "close": 0.2688, "volume": 677558.0}, {"date": "2015-07-16", "close": 0.26432, "volume": 396374.0}, {"date": "2015-07-17", "close": 0.26432, "volume": 1802894.0}, {"date": "2015-07-20", "close": 0.224, "volume": 5012205.0}, {"date": "2015-07-21", "close": 0.21056, "volume": 3386225.0}, {"date": "2015-07-22", "close": 0.21056, "volume": 2517507.0}, {"date": "2015-07-23", "close": 0.224, "volume": 1678342.0}, {"date": "2015-07-24", "close": 0.21056, "volume": 2740055.0}, {"date": "2015-07-27", "close": 0.21504, "volume": 1835276.0}, {"date": "2015-07-28", "close": 0.21504, "volume": 1887249.0}, {"date": "2015-07-29", "close": 0.21504, "volume": 989173.0}, {"date": "2015-07-30", "close": 0.21952, "volume": 1198045.0}, {"date": "2015-07-31", "close": 0.21504, "volume": 1063695.0}, {"date": "2015-08-03", "close": 0.21504, "volume": 1086137.0}, {"date": "2015-08-04", "close": 0.224, "volume": 2028673.0}, {"date": "2015-08-05", "close": 0.21504, "volume": 1077621.0}, {"date": "2015-08-06", "close": 0.21056, "volume": 1319276.0}, {"date": "2015-08-07", "close": 0.20608, "volume": 1361504.0}, {"date": "2015-08-10", "close": 0.21504, "volume": 493364.0}, {"date": "2015-08-11", "close": 0.21056, "volume": 2419873.0}, {"date": "2015-08-12", "close": 0.22848, "volume": 1498442.0}, {"date": "2015-08-13", "close": 0.24192, "volume": 3485642.0}, {"date": "2015-08-14", "close": 0.23296, "volume": 1362509.0}, {"date": "2015-08-17", "close": 0.23296, "volume": 1110396.0}, {"date": "2015-08-18", "close": 0.224, "volume": 826066.0}, {"date": "2015-08-19", "close": 0.224, "volume": 766747.0}, {"date": "2015-08-20", "close": 0.23744, "volume": 1726789.0}, {"date": "2015-08-21", "close": 0.25536, "volume": 2716221.0}, {"date": "2015-08-24", "close": 0.23744, "volume": 1632444.0}, {"date": "2015-08-25", "close": 0.23744, "volume": 2295272.0}, {"date": "2015-08-26", "close": 0.22848, "volume": 1081234.0}, {"date": "2015-08-27", "close": 0.21952, "volume": 3095240.0}, {"date": "2015-08-28", "close": 0.22848, "volume": 2129132.0}, {"date": "2015-08-31", "close": 0.23744, "volume": 1637247.0}, {"date": "2015-09-01", "close": 0.25088, "volume": 1415891.0}, {"date": "2015-09-02", "close": 0.24192, "volume": 1466753.0}, {"date": "2015-09-03", "close": 0.24192, "volume": 1014535.0}, {"date": "2015-09-04", "close": 0.23296, "volume": 814666.0}, {"date": "2015-09-07", "close": 0.24192, "volume": 1179018.0}, {"date": "2015-09-08", "close": 0.23744, "volume": 530211.0}, {"date": "2015-09-09", "close": 0.25536, "volume": 1492065.0}, {"date": "2015-09-10", "close": 0.23296, "volume": 931853.0}, {"date": "2015-09-11", "close": 0.224, "volume": 1555102.0}, {"date": "2015-09-14", "close": 0.224, "volume": 1398585.0}, {"date": "2015-09-15", "close": 0.24192, "volume": 823517.0}, {"date": "2015-09-16", "close": 0.2464, "volume": 1718161.0}, {"date": "2015-09-17", "close": 0.25088, "volume": 2268670.0}, {"date": "2015-09-18", "close": 0.27776, "volume": 3589362.0}, {"date": "2015-09-21", "close": 0.27328, "volume": 681070.0}, {"date": "2015-09-22", "close": 0.26432, "volume": 348147.0}, {"date": "2015-09-23", "close": 0.25088, "volume": 758788.0}, {"date": "2015-09-24", "close": 0.27328, "volume": 575829.0}, {"date": "2015-09-25", "close": 0.27328, "volume": 1099773.0}, {"date": "2015-09-28", "close": 0.29568, "volume": 1171997.0}, {"date": "2015-09-29", "close": 0.27328, "volume": 1582672.0}, {"date": "2015-09-30", "close": 0.27776, "volume": 1114675.0}, {"date": "2015-10-01", "close": 0.2912, "volume": 1085107.0}, {"date": "2015-10-02", "close": 0.28672, "volume": 1262368.0}, {"date": "2015-10-05", "close": 0.3136, "volume": 1525403.0}, {"date": "2015-10-06", "close": 0.30464, "volume": 1668727.0}, {"date": "2015-10-07", "close": 0.32704, "volume": 1341573.0}, {"date": "2015-10-08", "close": 0.3136, "volume": 2401060.0}, {"date": "2015-10-09", "close": 0.336, "volume": 1146247.0}, {"date": "2015-10-12", "close": 0.34944, "volume": 2380078.0}, {"date": "2015-10-13", "close": 0.3584, "volume": 1319382.0}, {"date": "2015-10-14", "close": 0.37632, "volume": 2456280.0}, {"date": "2015-10-15", "close": 0.39424, "volume": 3049487.0}, {"date": "2015-10-16", "close": 0.37632, "volume": 1616510.0}, {"date": "2015-10-19", "close": 0.36288, "volume": 1851096.0}, {"date": "2015-10-20", "close": 0.35392, "volume": 2939982.0}, {"date": "2015-10-21", "close": 0.39424, "volume": 2103922.0}, {"date": "2015-10-22", "close": 0.37632, "volume": 1263151.0}, {"date": "2015-10-23", "close": 0.4032, "volume": 2193445.0}, {"date": "2015-10-26", "close": 0.38528, "volume": 1922885.0}, {"date": "2015-10-27", "close": 0.38528, "volume": 264741.0}, {"date": "2015-10-28", "close": 0.39424, "volume": 318329.0}, {"date": "2015-10-29", "close": 0.36288, "volume": 1303103.0}, {"date": "2015-10-30", "close": 0.336, "volume": 1793892.0}, {"date": "2015-11-02", "close": 0.32256, "volume": 1117422.0}, {"date": "2015-11-03", "close": 0.32256, "volume": 669209.0}, {"date": "2015-11-04", "close": 0.31808, "volume": 1978878.0}, {"date": "2015-11-05", "close": 0.3136, "volume": 1548513.0}, {"date": "2015-11-06", "close": 0.33152, "volume": 1269299.0}, {"date": "2015-11-09", "close": 0.33152, "volume": 674271.0}, {"date": "2015-11-10", "close": 0.33152, "volume": 606644.0}, {"date": "2015-11-11", "close": 0.33152, "volume": 420103.0}, {"date": "2015-11-12", "close": 0.336, "volume": 519477.0}, {"date": "2015-11-13", "close": 0.336, "volume": 582802.0}, {"date": "2015-11-16", "close": 0.34048, "volume": 720927.0}, {"date": "2015-11-17", "close": 0.31808, "volume": 748623.0}, {"date": "2015-11-18", "close": 0.30016, "volume": 1115093.0}, {"date": "2015-11-19", "close": 0.30464, "volume": 799721.0}, {"date": "2015-11-20", "close": 0.30912, "volume": 395118.0}, {"date": "2015-11-23", "close": 0.30016, "volume": 1091910.0}, {"date": "2015-11-24", "close": 0.27328, "volume": 1827479.0}, {"date": "2015-11-25", "close": 0.26432, "volume": 3486943.0}, {"date": "2015-11-26", "close": 0.2464, "volume": 1885875.0}, {"date": "2015-11-27", "close": 0.2464, "volume": 971382.0}, {"date": "2015-11-30", "close": 0.23744, "volume": 1541532.0}, {"date": "2015-12-01", "close": 0.25088, "volume": 851323.0}, {"date": "2015-12-02", "close": 0.2688, "volume": 918596.0}, {"date": "2015-12-03", "close": 0.25984, "volume": 676968.0}, {"date": "2015-12-04", "close": 0.25536, "volume": 742661.0}, {"date": "2015-12-07", "close": 0.25984, "volume": 1732964.0}, {"date": "2015-12-08", "close": 0.2464, "volume": 614608.0}, {"date": "2015-12-09", "close": 0.24192, "volume": 1401126.0}, {"date": "2015-12-10", "close": 0.24192, "volume": 1237518.0}, {"date": "2015-12-11", "close": 0.23296, "volume": 968561.0}, {"date": "2015-12-14", "close": 0.23296, "volume": 2572983.0}, {"date": "2015-12-15", "close": 0.21952, "volume": 1857994.0}, {"date": "2015-12-16", "close": 0.21952, "volume": 2117191.0}, {"date": "2015-12-17", "close": 0.23296, "volume": 5384876.0}, {"date": "2015-12-18", "close": 0.21504, "volume": 2323176.0}, {"date": "2015-12-21", "close": 0.21504, "volume": 1863377.0}, {"date": "2015-12-22", "close": 0.21504, "volume": 1703754.0}, {"date": "2015-12-23", "close": 0.21952, "volume": 1486401.0}, {"date": "2015-12-24", "close": 0.23296, "volume": 845859.0}, {"date": "2015-12-29", "close": 0.23744, "volume": 1557133.0}, {"date": "2015-12-30", "close": 0.23296, "volume": 843939.0}, {"date": "2015-12-31", "close": 0.224, "volume": 687656.0}, {"date": "2016-01-04", "close": 0.224, "volume": 1355143.0}, {"date": "2016-01-05", "close": 0.22848, "volume": 2883458.0}, {"date": "2016-01-06", "close": 0.224, "volume": 1513508.0}, {"date": "2016-01-07", "close": 0.23296, "volume": 4502869.0}, {"date": "2016-01-08", "close": 0.23296, "volume": 5197752.0}, {"date": "2016-01-11", "close": 0.224, "volume": 3420479.0}, {"date": "2016-01-12", "close": 0.21952, "volume": 1583037.0}, {"date": "2016-01-13", "close": 0.21504, "volume": 1359246.0}, {"date": "2016-01-14", "close": 0.21952, "volume": 1910516.0}, {"date": "2016-01-15", "close": 0.22848, "volume": 4920731.0}, {"date": "2016-01-18", "close": 0.22848, "volume": 3002058.0}, {"date": "2016-01-19", "close": 0.224, "volume": 1007440.0}, {"date": "2016-01-20", "close": 0.22848, "volume": 1598288.0}, {"date": "2016-01-21", "close": 0.22848, "volume": 2236792.0}, {"date": "2016-01-22", "close": 0.224, "volume": 859527.0}, {"date": "2016-01-25", "close": 0.22848, "volume": 585887.0}, {"date": "2016-01-27", "close": 0.28672, "volume": 4325581.0}, {"date": "2016-01-28", "close": 0.30464, "volume": 4586526.0}, {"date": "2016-01-29", "close": 0.2912, "volume": 2257116.0}, {"date": "2016-02-01", "close": 0.3136, "volume": 1656327.0}, {"date": "2016-02-02", "close": 0.30016, "volume": 1713379.0}, {"date": "2016-02-03", "close": 0.30912, "volume": 1834146.0}, {"date": "2016-02-04", "close": 0.30912, "volume": 2668088.0}, {"date": "2016-02-05", "close": 0.31808, "volume": 3109849.0}, {"date": "2016-02-08", "close": 0.34496, "volume": 4078633.0}, {"date": "2016-02-09", "close": 0.37632, "volume": 6235468.0}, {"date": "2016-02-10", "close": 0.36736, "volume": 4747113.0}, {"date": "2016-02-11", "close": 0.39424, "volume": 5279511.0}, {"date": "2016-02-12", "close": 0.4256, "volume": 6804140.0}, {"date": "2016-02-15", "close": 0.41216, "volume": 3315556.0}, {"date": "2016-02-16", "close": 0.3808, "volume": 4217991.0}, {"date": "2016-02-17", "close": 0.42112, "volume": 3203881.0}, {"date": "2016-02-18", "close": 0.41216, "volume": 3020238.0}, {"date": "2016-02-19", "close": 0.43008, "volume": 4831382.0}, {"date": "2016-02-22", "close": 0.41216, "volume": 4649077.0}, {"date": "2016-02-23", "close": 0.44352, "volume": 5024297.0}, {"date": "2016-02-24", "close": 0.43008, "volume": 3650795.0}, {"date": "2016-02-25", "close": 0.4704, "volume": 6273475.0}, {"date": "2016-02-26", "close": 0.4704, "volume": 2852242.0}, {"date": "2016-02-29", "close": 0.50176, "volume": 6239971.0}, {"date": "2016-03-01", "close": 0.56, "volume": 6700885.0}, {"date": "2016-03-02", "close": 0.54656, "volume": 5263908.0}, {"date": "2016-03-03", "close": 0.56896, "volume": 2968590.0}, {"date": "2016-03-04", "close": 0.55104, "volume": 6464539.0}, {"date": "2016-03-07", "close": 0.56896, "volume": 3736393.0}, {"date": "2016-03-08", "close": 0.57344, "volume": 4252586.0}, {"date": "2016-03-09", "close": 0.54656, "volume": 3963219.0}, {"date": "2016-03-10", "close": 0.52864, "volume": 1778347.0}, {"date": "2016-03-11", "close": 0.57792, "volume": 4714491.0}, {"date": "2016-03-14", "close": 0.56896, "volume": 5390141.0}, {"date": "2016-03-15", "close": 0.54656, "volume": 7288036.0}, {"date": "2016-03-16", "close": 0.50624, "volume": 4893883.0}, {"date": "2016-03-17", "close": 0.55552, "volume": 6074088.0}, {"date": "2016-03-18", "close": 0.5152, "volume": 7801434.0}, {"date": "2016-03-21", "close": 0.52416, "volume": 4286353.0}, {"date": "2016-03-22", "close": 0.5376, "volume": 2372938.0}, {"date": "2016-03-23", "close": 0.50624, "volume": 2628539.0}, {"date": "2016-03-24", "close": 0.48384, "volume": 5183489.0}, {"date": "2016-03-29", "close": 0.45696, "volume": 4076656.0}, {"date": "2016-03-30", "close": 0.48832, "volume": 3587326.0}, {"date": "2016-03-31", "close": 0.48384, "volume": 3304299.0}, {"date": "2016-04-01", "close": 0.51072, "volume": 3077080.0}, {"date": "2016-04-04", "close": 0.52416, "volume": 2771709.0}, {"date": "2016-04-05", "close": 0.56, "volume": 3938796.0}, {"date": "2016-04-06", "close": 0.54656, "volume": 3064502.0}, {"date": "2016-04-07", "close": 0.56, "volume": 3452967.0}, {"date": "2016-04-08", "close": 0.57344, "volume": 3380483.0}, {"date": "2016-04-11", "close": 0.61824, "volume": 5181406.0}, {"date": "2016-04-12", "close": 0.67648, "volume": 6168320.0}, {"date": "2016-04-13", "close": 0.66752, "volume": 4941243.0}, {"date": "2016-04-14", "close": 0.68992, "volume": 3092914.0}, {"date": "2016-04-15", "close": 0.69888, "volume": 2110194.0}, {"date": "2016-04-18", "close": 0.7168, "volume": 3392075.0}, {"date": "2016-04-19", "close": 0.70784, "volume": 1991516.0}, {"date": "2016-04-20", "close": 0.76608, "volume": 5016523.0}, {"date": "2016-04-21", "close": 0.7616, "volume": 2778268.0}, {"date": "2016-04-22", "close": 0.77056, "volume": 2971829.0}, {"date": "2016-04-26", "close": 0.74816, "volume": 2543141.0}, {"date": "2016-04-27", "close": 0.78848, "volume": 1609163.0}, {"date": "2016-04-28", "close": 0.8064, "volume": 4603153.0}, {"date": "2016-04-29", "close": 0.8736, "volume": 3935256.0}, {"date": "2016-05-02", "close": 0.90048, "volume": 4551281.0}, {"date": "2016-05-03", "close": 0.90944, "volume": 2861309.0}, {"date": "2016-05-04", "close": 0.86464, "volume": 3978248.0}, {"date": "2016-05-05", "close": 0.8512, "volume": 4994411.0}, {"date": "2016-05-06", "close": 0.83776, "volume": 4674964.0}, {"date": "2016-05-09", "close": 0.88704, "volume": 3764078.0}, {"date": "2016-05-10", "close": 0.84672, "volume": 3981372.0}, {"date": "2016-05-11", "close": 0.88704, "volume": 3212067.0}, {"date": "2016-05-12", "close": 0.90496, "volume": 3111458.0}, {"date": "2016-05-13", "close": 0.86016, "volume": 3756921.0}, {"date": "2016-05-16", "close": 0.8064, "volume": 4901638.0}, {"date": "2016-05-17", "close": 0.78848, "volume": 4486003.0}, {"date": "2016-05-18", "close": 0.83328, "volume": 6113170.0}, {"date": "2016-05-19", "close": 0.75264, "volume": 4755902.0}, {"date": "2016-05-20", "close": 0.73472, "volume": 4255695.0}, {"date": "2016-05-23", "close": 0.75264, "volume": 3570814.0}, {"date": "2016-05-24", "close": 0.7616, "volume": 2886251.0}, {"date": "2016-05-25", "close": 0.75264, "volume": 6391301.0}, {"date": "2016-05-26", "close": 0.79744, "volume": 3217848.0}, {"date": "2016-05-27", "close": 0.8288, "volume": 4038663.0}, {"date": "2016-05-30", "close": 0.73472, "volume": 4358075.0}, {"date": "2016-05-31", "close": 0.79744, "volume": 2588213.0}, {"date": "2016-06-01", "close": 0.84672, "volume": 5058375.0}, {"date": "2016-06-02", "close": 0.87808, "volume": 2653156.0}, {"date": "2016-06-03", "close": 0.86912, "volume": 2144254.0}, {"date": "2016-06-06", "close": 1.02144, "volume": 8441001.0}, {"date": "2016-06-07", "close": 1.0304, "volume": 4394990.0}, {"date": "2016-06-08", "close": 1.03936, "volume": 4460070.0}, {"date": "2016-06-09", "close": 1.06176, "volume": 5851888.0}, {"date": "2016-06-10", "close": 1.04384, "volume": 3323988.0}, {"date": "2016-06-14", "close": 1.02592, "volume": 5306093.0}, {"date": "2016-06-15", "close": 1.01248, "volume": 2816603.0}, {"date": "2016-06-16", "close": 1.03936, "volume": 4153523.0}, {"date": "2016-06-17", "close": 1.05728, "volume": 18434172.0}, {"date": "2016-06-20", "close": 1.0304, "volume": 5232319.0}, {"date": "2016-06-21", "close": 1.08864, "volume": 5652033.0}, {"date": "2016-06-22", "close": 1.00352, "volume": 5012235.0}, {"date": "2016-06-23", "close": 1.08416, "volume": 3388979.0}, {"date": "2016-06-24", "close": 1.21408, "volume": 19190490.0}, {"date": "2016-06-27", "close": 1.17824, "volume": 7852711.0}, {"date": "2016-06-28", "close": 1.08416, "volume": 5946047.0}, {"date": "2016-06-29", "close": 1.17376, "volume": 7289692.0}, {"date": "2016-06-30", "close": 1.15136, "volume": 4054770.0}, {"date": "2016-07-01", "close": 1.24544, "volume": 4627946.0}, {"date": "2016-07-04", "close": 1.32608, "volume": 5712304.0}, {"date": "2016-07-05", "close": 1.25888, "volume": 5390223.0}, {"date": "2016-07-06", "close": 1.3888, "volume": 8257296.0}, {"date": "2016-07-07", "close": 1.37088, "volume": 5691068.0}, {"date": "2016-07-08", "close": 1.36192, "volume": 3305308.0}, {"date": "2016-07-11", "close": 1.40672, "volume": 5381557.0}, {"date": "2016-07-12", "close": 1.37984, "volume": 4696693.0}, {"date": "2016-07-13", "close": 1.37088, "volume": 6105394.0}, {"date": "2016-07-14", "close": 1.35296, "volume": 3523076.0}, {"date": "2016-07-15", "close": 1.33504, "volume": 3560171.0}, {"date": "2016-07-18", "close": 1.31264, "volume": 3161189.0}, {"date": "2016-07-19", "close": 1.344, "volume": 6608353.0}, {"date": "2016-07-20", "close": 1.3216, "volume": 3492624.0}, {"date": "2016-07-21", "close": 1.26336, "volume": 5084190.0}, {"date": "2016-07-22", "close": 1.33504, "volume": 4143258.0}, {"date": "2016-07-25", "close": 1.31712, "volume": 2624342.0}, {"date": "2016-07-26", "close": 1.33952, "volume": 5581551.0}, {"date": "2016-07-27", "close": 1.2992, "volume": 3772558.0}, {"date": "2016-07-28", "close": 1.4112, "volume": 6101180.0}, {"date": "2016-07-29", "close": 1.49184, "volume": 7996682.0}, {"date": "2016-08-01", "close": 1.73376, "volume": 12605069.0}, {"date": "2016-08-02", "close": 1.64416, "volume": 8612665.0}, {"date": "2016-08-03", "close": 1.71136, "volume": 7284520.0}, {"date": "2016-08-04", "close": 1.68896, "volume": 6270210.0}, {"date": "2016-08-05", "close": 1.73824, "volume": 5454605.0}, {"date": "2016-08-08", "close": 1.68896, "volume": 5529309.0}, {"date": "2016-08-09", "close": 1.64864, "volume": 3031642.0}, {"date": "2016-08-10", "close": 1.72928, "volume": 5256898.0}, {"date": "2016-08-11", "close": 1.68448, "volume": 3562564.0}, {"date": "2016-08-12", "close": 1.71136, "volume": 3656683.0}, {"date": "2016-08-15", "close": 1.66208, "volume": 4346644.0}, {"date": "2016-08-16", "close": 1.71584, "volume": 4197528.0}, {"date": "2016-08-17", "close": 1.568, "volume": 6372771.0}, {"date": "2016-08-18", "close": 1.71136, "volume": 5672664.0}, {"date": "2016-08-19", "close": 1.77408, "volume": 6130859.0}, {"date": "2016-08-22", "close": 1.74272, "volume": 3878554.0}, {"date": "2016-08-23", "close": 1.73824, "volume": 6944342.0}, {"date": "2016-08-24", "close": 1.71136, "volume": 4269288.0}, {"date": "2016-08-25", "close": 1.68, "volume": 5205904.0}, {"date": "2016-08-26", "close": 1.67104, "volume": 4747998.0}, {"date": "2016-08-29", "close": 1.58144, "volume": 7791961.0}, {"date": "2016-08-30", "close": 1.68896, "volume": 5691967.0}, {"date": "2016-08-31", "close": 1.58592, "volume": 9651379.0}, {"date": "2016-09-01", "close": 1.58592, "volume": 4537740.0}, {"date": "2016-09-02", "close": 1.67552, "volume": 12538323.0}, {"date": "2016-09-05", "close": 1.80992, "volume": 14874412.0}, {"date": "2016-09-06", "close": 1.81888, "volume": 6396172.0}, {"date": "2016-09-07", "close": 1.89952, "volume": 18121302.0}, {"date": "2016-09-08", "close": 1.82784, "volume": 7692456.0}, {"date": "2016-09-09", "close": 1.80992, "volume": 8111558.0}, {"date": "2016-09-12", "close": 1.8368, "volume": 12589094.0}, {"date": "2016-09-13", "close": 1.80992, "volume": 13612359.0}, {"date": "2016-09-14", "close": 1.9712, "volume": 16719036.0}, {"date": "2016-09-15", "close": 1.8816, "volume": 13748854.0}, {"date": "2016-09-16", "close": 1.90848, "volume": 107905097.0}, {"date": "2016-09-19", "close": 1.95328, "volume": 2913570.0}, {"date": "2016-09-20", "close": 1.91744, "volume": 11444445.0}, {"date": "2016-09-21", "close": 1.90848, "volume": 8508089.0}, {"date": "2016-09-22", "close": 2.03392, "volume": 12838353.0}, {"date": "2016-09-23", "close": 1.96224, "volume": 9057451.0}, {"date": "2016-09-26", "close": 1.96224, "volume": 4744838.0}, {"date": "2016-09-28", "close": 1.78752, "volume": 18623688.0}, {"date": "2016-09-29", "close": 1.80096, "volume": 9334357.0}, {"date": "2016-09-30", "close": 1.76512, "volume": 5056385.0}, {"date": "2016-10-03", "close": 1.72032, "volume": 4681705.0}, {"date": "2016-10-04", "close": 1.70688, "volume": 9557549.0}, {"date": "2016-10-05", "close": 1.57248, "volume": 16348994.0}, {"date": "2016-10-06", "close": 1.54112, "volume": 11997531.0}, {"date": "2016-10-07", "close": 1.46496, "volume": 13446903.0}, {"date": "2016-10-10", "close": 1.54112, "volume": 7503227.0}, {"date": "2016-10-11", "close": 1.51424, "volume": 4335638.0}, {"date": "2016-10-12", "close": 1.51424, "volume": 4407604.0}, {"date": "2016-10-13", "close": 1.55456, "volume": 5701900.0}, {"date": "2016-10-14", "close": 1.5008, "volume": 7629598.0}, {"date": "2016-10-17", "close": 1.4336, "volume": 7965688.0}, {"date": "2016-10-18", "close": 1.4784, "volume": 6684631.0}, {"date": "2016-10-19", "close": 1.5456, "volume": 6332365.0}, {"date": "2016-10-20", "close": 1.60832, "volume": 9498348.0}, {"date": "2016-10-21", "close": 1.5904, "volume": 5971415.0}, {"date": "2016-10-24", "close": 1.50528, "volume": 5480066.0}, {"date": "2016-10-25", "close": 1.51872, "volume": 4785273.0}, {"date": "2016-10-26", "close": 1.59488, "volume": 7677093.0}, {"date": "2016-10-27", "close": 1.4336, "volume": 7710469.0}, {"date": "2016-10-28", "close": 1.40224, "volume": 5922413.0}, {"date": "2016-10-31", "close": 1.34848, "volume": 6985810.0}, {"date": "2016-11-01", "close": 1.37088, "volume": 7612049.0}, {"date": "2016-11-02", "close": 1.46944, "volume": 7903585.0}, {"date": "2016-11-03", "close": 1.55456, "volume": 8646009.0}, {"date": "2016-11-04", "close": 1.46048, "volume": 7601280.0}, {"date": "2016-11-07", "close": 1.39328, "volume": 8014574.0}, {"date": "2016-11-08", "close": 1.37536, "volume": 8465259.0}, {"date": "2016-11-09", "close": 1.48288, "volume": 12882521.0}, {"date": "2016-11-10", "close": 1.41568, "volume": 6926801.0}, {"date": "2016-11-11", "close": 1.24992, "volume": 11279381.0}, {"date": "2016-11-14", "close": 1.09312, "volume": 11615731.0}, {"date": "2016-11-15", "close": 1.15136, "volume": 10473541.0}, {"date": "2016-11-16", "close": 1.17376, "volume": 7749242.0}, {"date": "2016-11-17", "close": 1.10656, "volume": 6678493.0}, {"date": "2016-11-18", "close": 1.08864, "volume": 10675306.0}, {"date": "2016-11-21", "close": 1.12448, "volume": 7433790.0}, {"date": "2016-11-22", "close": 1.17824, "volume": 8354690.0}, {"date": "2016-11-23", "close": 1.16032, "volume": 5494285.0}, {"date": "2016-11-24", "close": 1.10208, "volume": 5934123.0}, {"date": "2016-11-25", "close": 1.07072, "volume": 6975473.0}, {"date": "2016-11-28", "close": 1.11104, "volume": 6444151.0}, {"date": "2016-11-29", "close": 1.10208, "volume": 8307401.0}, {"date": "2016-11-30", "close": 1.10656, "volume": 26749259.0}, {"date": "2016-12-01", "close": 1.04384, "volume": 10429134.0}, {"date": "2016-12-02", "close": 1.0752, "volume": 7610106.0}, {"date": "2016-12-05", "close": 1.03936, "volume": 8881218.0}, {"date": "2016-12-06", "close": 1.03936, "volume": 7925121.0}, {"date": "2016-12-07", "close": 1.05728, "volume": 6968517.0}, {"date": "2016-12-08", "close": 1.07072, "volume": 5694083.0}, {"date": "2016-12-09", "close": 1.11552, "volume": 5686060.0}, {"date": "2016-12-12", "close": 1.05728, "volume": 7236922.0}, {"date": "2016-12-13", "close": 1.00352, "volume": 9886410.0}, {"date": "2016-12-14", "close": 1.03936, "volume": 8666763.0}, {"date": "2016-12-15", "close": 0.96768, "volume": 9313507.0}, {"date": "2016-12-16", "close": 0.86464, "volume": 30590548.0}, {"date": "2016-12-19", "close": 0.86912, "volume": 10785045.0}, {"date": "2016-12-20", "close": 0.896, "volume": 6892277.0}, {"date": "2016-12-21", "close": 0.92736, "volume": 6216777.0}, {"date": "2016-12-22", "close": 0.93184, "volume": 3616817.0}, {"date": "2016-12-23", "close": 0.93184, "volume": 2579287.0}, {"date": "2016-12-28", "close": 1.04384, "volume": 8378436.0}, {"date": "2016-12-29", "close": 1.05728, "volume": 7644578.0}, {"date": "2016-12-30", "close": 1.1648, "volume": 8562110.0}, {"date": "2017-01-03", "close": 1.15136, "volume": 7024775.0}, {"date": "2017-01-04", "close": 1.15584, "volume": 11860020.0}, {"date": "2017-01-05", "close": 1.20064, "volume": 10207583.0}, {"date": "2017-01-06", "close": 1.21408, "volume": 10663660.0}, {"date": "2017-01-09", "close": 1.21408, "volume": 8236314.0}, {"date": "2017-01-10", "close": 1.23648, "volume": 9170184.0}, {"date": "2017-01-11", "close": 1.2544, "volume": 9898196.0}, {"date": "2017-01-12", "close": 1.232, "volume": 6832660.0}, {"date": "2017-01-13", "close": 1.17824, "volume": 7267290.0}, {"date": "2017-01-16", "close": 1.22752, "volume": 4959413.0}, {"date": "2017-01-17", "close": 1.24544, "volume": 5516468.0}, {"date": "2017-01-18", "close": 1.32608, "volume": 10619029.0}, {"date": "2017-01-19", "close": 1.29472, "volume": 6486515.0}, {"date": "2017-01-20", "close": 1.25888, "volume": 5781390.0}, {"date": "2017-01-23", "close": 1.2768, "volume": 5834717.0}, {"date": "2017-01-24", "close": 1.33504, "volume": 8045125.0}, {"date": "2017-01-25", "close": 1.2992, "volume": 8671071.0}, {"date": "2017-01-27", "close": 1.2768, "volume": 6658598.0}, {"date": "2017-01-30", "close": 1.31264, "volume": 5220616.0}, {"date": "2017-01-31", "close": 1.30368, "volume": 6446069.0}, {"date": "2017-02-01", "close": 1.31264, "volume": 9086988.0}, {"date": "2017-02-02", "close": 1.38432, "volume": 8848951.0}, {"date": "2017-02-03", "close": 1.4336, "volume": 9766114.0}, {"date": "2017-02-06", "close": 1.48288, "volume": 7400622.0}, {"date": "2017-02-07", "close": 1.56352, "volume": 8121927.0}, {"date": "2017-02-08", "close": 1.49184, "volume": 6871593.0}, {"date": "2017-02-09", "close": 1.54112, "volume": 6173771.0}, {"date": "2017-02-10", "close": 1.49632, "volume": 5706011.0}, {"date": "2017-02-13", "close": 1.54112, "volume": 6311564.0}, {"date": "2017-02-14", "close": 1.56352, "volume": 5125313.0}, {"date": "2017-02-15", "close": 1.55008, "volume": 4972595.0}, {"date": "2017-02-16", "close": 1.55008, "volume": 5820702.0}, {"date": "2017-02-17", "close": 1.59936, "volume": 11134068.0}, {"date": "2017-02-20", "close": 1.66208, "volume": 6880925.0}, {"date": "2017-02-21", "close": 1.62176, "volume": 6262809.0}, {"date": "2017-02-22", "close": 1.58592, "volume": 5912635.0}, {"date": "2017-02-23", "close": 1.5904, "volume": 8693096.0}, {"date": "2017-02-24", "close": 1.66656, "volume": 10002223.0}, {"date": "2017-02-27", "close": 1.64416, "volume": 6688717.0}, {"date": "2017-02-28", "close": 1.44256, "volume": 19022932.0}, {"date": "2017-03-01", "close": 1.38432, "volume": 9734699.0}, {"date": "2017-03-02", "close": 1.40224, "volume": 8124791.0}, {"date": "2017-03-03", "close": 1.26784, "volume": 9354405.0}, {"date": "2017-03-06", "close": 1.20512, "volume": 11712205.0}, {"date": "2017-03-07", "close": 1.1648, "volume": 14341100.0}, {"date": "2017-03-08", "close": 1.1648, "volume": 16372056.0}, {"date": "2017-03-09", "close": 1.15136, "volume": 12204974.0}, {"date": "2017-03-10", "close": 1.12896, "volume": 12969568.0}, {"date": "2017-03-13", "close": 1.20064, "volume": 12019951.0}, {"date": "2017-03-14", "close": 1.2096, "volume": 13506770.0}, {"date": "2017-03-15", "close": 1.20512, "volume": 13674128.0}, {"date": "2017-03-16", "close": 1.3216, "volume": 10497869.0}, {"date": "2017-03-17", "close": 1.29024, "volume": 19524588.0}, {"date": "2017-03-20", "close": 1.28128, "volume": 12144615.0}, {"date": "2017-03-21", "close": 1.26336, "volume": 8345541.0}, {"date": "2017-03-22", "close": 1.27232, "volume": 12870924.0}, {"date": "2017-03-23", "close": 1.24992, "volume": 7188132.0}, {"date": "2017-03-24", "close": 1.20512, "volume": 8048682.0}, {"date": "2017-03-27", "close": 1.22304, "volume": 10384608.0}, {"date": "2017-03-28", "close": 1.1872, "volume": 9320096.0}, {"date": "2017-03-29", "close": 1.16928, "volume": 7531483.0}, {"date": "2017-03-30", "close": 1.15136, "volume": 6207958.0}, {"date": "2017-03-31", "close": 1.1648, "volume": 4878433.0}, {"date": "2017-04-03", "close": 1.16032, "volume": 8644733.0}, {"date": "2017-04-04", "close": 1.22304, "volume": 8197836.0}, {"date": "2017-04-05", "close": 1.22752, "volume": 7975410.0}, {"date": "2017-04-06", "close": 1.22752, "volume": 10542655.0}, {"date": "2017-04-07", "close": 1.26336, "volume": 14274105.0}, {"date": "2017-04-10", "close": 1.24544, "volume": 12168855.0}, {"date": "2017-04-11", "close": 1.21856, "volume": 6091045.0}, {"date": "2017-04-12", "close": 1.24096, "volume": 9996686.0}, {"date": "2017-04-13", "close": 1.1872, "volume": 12315904.0}, {"date": "2017-04-18", "close": 1.03936, "volume": 25950973.0}, {"date": "2017-04-19", "close": 1.07968, "volume": 16525386.0}, {"date": "2017-04-20", "close": 1.04832, "volume": 12953786.0}, {"date": "2017-04-21", "close": 1.0752, "volume": 11240998.0}, {"date": "2017-04-24", "close": 1.08864, "volume": 6601493.0}, {"date": "2017-04-26", "close": 1.05728, "volume": 26145007.0}, {"date": "2017-04-27", "close": 1.11104, "volume": 12906390.0}, {"date": "2017-04-28", "close": 1.08864, "volume": 11172499.0}, {"date": "2017-05-01", "close": 1.11104, "volume": 16712607.0}, {"date": "2017-05-02", "close": 1.0528, "volume": 21025535.0}, {"date": "2017-05-03", "close": 1.04384, "volume": 9132171.0}, {"date": "2017-05-04", "close": 1.02144, "volume": 11374960.0}, {"date": "2017-05-05", "close": 1.00352, "volume": 7652116.0}, {"date": "2017-05-08", "close": 1.0304, "volume": 8519270.0}, {"date": "2017-05-09", "close": 1.05728, "volume": 8782225.0}, {"date": "2017-05-10", "close": 1.0528, "volume": 5165690.0}, {"date": "2017-05-11", "close": 1.06624, "volume": 5382999.0}, {"date": "2017-05-12", "close": 1.07968, "volume": 7302710.0}, {"date": "2017-05-15", "close": 1.04832, "volume": 4843490.0}, {"date": "2017-05-16", "close": 1.03936, "volume": 5673715.0}, {"date": "2017-05-17", "close": 1.08864, "volume": 8615224.0}, {"date": "2017-05-18", "close": 1.09312, "volume": 10496548.0}, {"date": "2017-05-19", "close": 1.06176, "volume": 7558329.0}, {"date": "2017-05-22", "close": 1.10208, "volume": 10264558.0}, {"date": "2017-05-23", "close": 1.10656, "volume": 8081110.0}, {"date": "2017-05-24", "close": 1.03488, "volume": 18820438.0}, {"date": "2017-05-25", "close": 1.04384, "volume": 5770595.0}, {"date": "2017-05-26", "close": 1.02144, "volume": 7250605.0}, {"date": "2017-05-29", "close": 1.008, "volume": 6497942.0}, {"date": "2017-05-30", "close": 1.04832, "volume": 7931971.0}, {"date": "2017-05-31", "close": 1.03936, "volume": 8502777.0}, {"date": "2017-06-01", "close": 1.03488, "volume": 7368715.0}, {"date": "2017-06-02", "close": 1.008, "volume": 8629510.0}, {"date": "2017-06-05", "close": 1.02144, "volume": 10670987.0}, {"date": "2017-06-06", "close": 1.02144, "volume": 10527568.0}, {"date": "2017-06-07", "close": 1.10208, "volume": 17865769.0}, {"date": "2017-06-08", "close": 1.0976, "volume": 8713349.0}, {"date": "2017-06-09", "close": 1.12448, "volume": 12584576.0}, {"date": "2017-06-13", "close": 1.19168, "volume": 16684356.0}, {"date": "2017-06-14", "close": 1.19616, "volume": 13625494.0}, {"date": "2017-06-15", "close": 1.1424, "volume": 15308554.0}, {"date": "2017-06-16", "close": 1.11552, "volume": 39236871.0}, {"date": "2017-06-19", "close": 1.08416, "volume": 8501489.0}, {"date": "2017-06-20", "close": 1.04384, "volume": 8661115.0}, {"date": "2017-06-21", "close": 1.04384, "volume": 7480223.0}, {"date": "2017-06-22", "close": 1.08416, "volume": 7483444.0}, {"date": "2017-06-23", "close": 1.07072, "volume": 6147575.0}, {"date": "2017-06-26", "close": 1.07968, "volume": 5383348.0}, {"date": "2017-06-27", "close": 1.0752, "volume": 5415759.0}, {"date": "2017-06-28", "close": 1.08864, "volume": 7531150.0}, {"date": "2017-06-29", "close": 1.10656, "volume": 6662078.0}, {"date": "2017-06-30", "close": 1.06624, "volume": 5850695.0}, {"date": "2017-07-03", "close": 1.05728, "volume": 6034967.0}, {"date": "2017-07-04", "close": 1.03488, "volume": 10070328.0}, {"date": "2017-07-05", "close": 1.03488, "volume": 6741155.0}, {"date": "2017-07-06", "close": 1.02592, "volume": 10232411.0}, {"date": "2017-07-07", "close": 1.01248, "volume": 8931333.0}, {"date": "2017-07-10", "close": 1.008, "volume": 4940173.0}, {"date": "2017-07-11", "close": 0.99008, "volume": 8722038.0}, {"date": "2017-07-12", "close": 1.01696, "volume": 9167658.0}, {"date": "2017-07-13", "close": 1.01696, "volume": 4696648.0}, {"date": "2017-07-14", "close": 0.9856, "volume": 9894691.0}, {"date": "2017-07-17", "close": 0.96768, "volume": 7965275.0}, {"date": "2017-07-18", "close": 0.95424, "volume": 8484147.0}, {"date": "2017-07-19", "close": 0.92736, "volume": 11264907.0}, {"date": "2017-07-20", "close": 0.9408, "volume": 6300936.0}, {"date": "2017-07-21", "close": 0.95424, "volume": 6988011.0}, {"date": "2017-07-24", "close": 0.9632, "volume": 6849998.0}, {"date": "2017-07-25", "close": 0.9632, "volume": 6022896.0}, {"date": "2017-07-26", "close": 0.94528, "volume": 7366230.0}, {"date": "2017-07-27", "close": 0.95424, "volume": 11019449.0}, {"date": "2017-07-28", "close": 0.92736, "volume": 10536063.0}, {"date": "2017-07-31", "close": 0.95872, "volume": 6962876.0}, {"date": "2017-08-01", "close": 0.95872, "volume": 5261478.0}, {"date": "2017-08-02", "close": 0.95872, "volume": 4009478.0}, {"date": "2017-08-03", "close": 0.9632, "volume": 4087771.0}, {"date": "2017-08-04", "close": 0.9632, "volume": 3448002.0}, {"date": "2017-08-07", "close": 0.9408, "volume": 9518425.0}, {"date": "2017-08-08", "close": 0.93632, "volume": 3774176.0}, {"date": "2017-08-09", "close": 0.96768, "volume": 6570982.0}, {"date": "2017-08-10", "close": 0.9856, "volume": 5855114.0}, {"date": "2017-08-11", "close": 0.99904, "volume": 7240969.0}, {"date": "2017-08-14", "close": 0.95872, "volume": 8412487.0}, {"date": "2017-08-15", "close": 0.94528, "volume": 8339623.0}, {"date": "2017-08-16", "close": 0.9408, "volume": 7149743.0}, {"date": "2017-08-17", "close": 0.96768, "volume": 9725597.0}, {"date": "2017-08-18", "close": 0.97216, "volume": 5551463.0}, {"date": "2017-08-21", "close": 0.97664, "volume": 4081241.0}, {"date": "2017-08-22", "close": 0.98112, "volume": 4920814.0}, {"date": "2017-08-23", "close": 0.98112, "volume": 7353420.0}, {"date": "2017-08-24", "close": 0.97216, "volume": 8999108.0}, {"date": "2017-08-25", "close": 0.93632, "volume": 8506349.0}, {"date": "2017-08-28", "close": 0.94528, "volume": 9327155.0}, {"date": "2017-08-29", "close": 1.01696, "volume": 14575735.0}, {"date": "2017-08-30", "close": 1.06624, "volume": 13501709.0}, {"date": "2017-08-31", "close": 1.08416, "volume": 17346872.0}, {"date": "2017-09-01", "close": 1.10208, "volume": 11486602.0}, {"date": "2017-09-04", "close": 1.13344, "volume": 9391535.0}, {"date": "2017-09-05", "close": 1.12448, "volume": 5675133.0}, {"date": "2017-09-06", "close": 1.13344, "volume": 10511046.0}, {"date": "2017-09-07", "close": 1.10208, "volume": 7346615.0}, {"date": "2017-09-08", "close": 1.13792, "volume": 9583166.0}, {"date": "2017-09-11", "close": 1.10656, "volume": 3805674.0}, {"date": "2017-09-12", "close": 1.06624, "volume": 8961359.0}, {"date": "2017-09-13", "close": 1.0752, "volume": 6287731.0}, {"date": "2017-09-14", "close": 1.06176, "volume": 5676229.0}, {"date": "2017-09-15", "close": 1.05728, "volume": 14526176.0}, {"date": "2017-09-18", "close": 1.02144, "volume": 5726037.0}, {"date": "2017-09-19", "close": 1.03488, "volume": 7366862.0}, {"date": "2017-09-20", "close": 1.0304, "volume": 4061906.0}, {"date": "2017-09-21", "close": 0.97216, "volume": 8735972.0}, {"date": "2017-09-22", "close": 0.95872, "volume": 7647578.0}, {"date": "2017-09-25", "close": 0.95424, "volume": 5737858.0}, {"date": "2017-09-26", "close": 0.97216, "volume": 9649096.0}, {"date": "2017-09-27", "close": 0.94976, "volume": 7549242.0}, {"date": "2017-09-28", "close": 0.9184, "volume": 7008470.0}, {"date": "2017-09-29", "close": 0.92288, "volume": 5865636.0}, {"date": "2017-10-02", "close": 0.93184, "volume": 4408372.0}, {"date": "2017-10-03", "close": 0.91392, "volume": 5563618.0}, {"date": "2017-10-04", "close": 0.91392, "volume": 4238058.0}, {"date": "2017-10-05", "close": 0.93184, "volume": 6485279.0}, {"date": "2017-10-06", "close": 0.94528, "volume": 4175415.0}, {"date": "2017-10-09", "close": 0.96768, "volume": 5343777.0}, {"date": "2017-10-10", "close": 0.97216, "volume": 7307286.0}, {"date": "2017-10-11", "close": 0.96768, "volume": 6542546.0}, {"date": "2017-10-12", "close": 0.9632, "volume": 3800766.0}, {"date": "2017-10-13", "close": 0.96768, "volume": 3934998.0}, {"date": "2017-10-16", "close": 0.96768, "volume": 3368305.0}, {"date": "2017-10-17", "close": 0.95872, "volume": 2899001.0}, {"date": "2017-10-18", "close": 0.95872, "volume": 4816390.0}, {"date": "2017-10-19", "close": 0.92288, "volume": 6488500.0}, {"date": "2017-10-20", "close": 0.9408, "volume": 6772087.0}, {"date": "2017-10-23", "close": 0.92736, "volume": 4205805.0}, {"date": "2017-10-24", "close": 0.94976, "volume": 7860010.0}, {"date": "2017-10-25", "close": 0.94976, "volume": 5680248.0}, {"date": "2017-10-26", "close": 0.95424, "volume": 2559205.0}, {"date": "2017-10-27", "close": 0.93632, "volume": 4713369.0}, {"date": "2017-10-30", "close": 0.92736, "volume": 4100744.0}, {"date": "2017-10-31", "close": 0.92288, "volume": 6533215.0}, {"date": "2017-11-01", "close": 0.9408, "volume": 3250541.0}, {"date": "2017-11-02", "close": 0.94528, "volume": 3763566.0}, {"date": "2017-11-03", "close": 0.95424, "volume": 2883981.0}, {"date": "2017-11-06", "close": 0.95872, "volume": 2749093.0}, {"date": "2017-11-07", "close": 0.97216, "volume": 3373549.0}, {"date": "2017-11-08", "close": 0.9632, "volume": 2966656.0}, {"date": "2017-11-09", "close": 0.96768, "volume": 4959171.0}, {"date": "2017-11-10", "close": 0.95872, "volume": 3103252.0}, {"date": "2017-11-13", "close": 0.9408, "volume": 4157200.0}, {"date": "2017-11-14", "close": 0.93632, "volume": 3021198.0}, {"date": "2017-11-15", "close": 0.92736, "volume": 4988471.0}, {"date": "2017-11-16", "close": 0.9184, "volume": 5245720.0}, {"date": "2017-11-17", "close": 0.91392, "volume": 6530574.0}, {"date": "2017-11-20", "close": 0.9184, "volume": 4584390.0}, {"date": "2017-11-21", "close": 0.90944, "volume": 4146036.0}, {"date": "2017-11-22", "close": 0.896, "volume": 6039691.0}, {"date": "2017-11-23", "close": 0.91392, "volume": 4195922.0}, {"date": "2017-11-24", "close": 0.94528, "volume": 4193442.0}, {"date": "2017-11-27", "close": 0.92736, "volume": 3325952.0}, {"date": "2017-11-28", "close": 0.93184, "volume": 2765228.0}, {"date": "2017-11-29", "close": 0.9184, "volume": 4717906.0}, {"date": "2017-11-30", "close": 0.90944, "volume": 8702454.0}, {"date": "2017-12-01", "close": 0.90496, "volume": 3518206.0}, {"date": "2017-12-04", "close": 0.90496, "volume": 2264529.0}, {"date": "2017-12-05", "close": 0.896, "volume": 2686395.0}, {"date": "2017-12-06", "close": 0.87808, "volume": 5617152.0}, {"date": "2017-12-07", "close": 0.89152, "volume": 3774185.0}, {"date": "2017-12-08", "close": 0.87808, "volume": 4623458.0}, {"date": "2017-12-11", "close": 0.8736, "volume": 4209946.0}, {"date": "2017-12-12", "close": 0.8512, "volume": 5339654.0}, {"date": "2017-12-13", "close": 0.8512, "volume": 4639798.0}, {"date": "2017-12-14", "close": 0.90496, "volume": 7553849.0}, {"date": "2017-12-15", "close": 0.90048, "volume": 11671432.0}, {"date": "2017-12-18", "close": 0.9184, "volume": 3131858.0}, {"date": "2017-12-19", "close": 0.95424, "volume": 5717843.0}, {"date": "2017-12-20", "close": 0.9632, "volume": 4209741.0}, {"date": "2017-12-21", "close": 0.97216, "volume": 5269526.0}, {"date": "2017-12-22", "close": 0.99008, "volume": 4408174.0}, {"date": "2017-12-27", "close": 1.0304, "volume": 4968336.0}, {"date": "2017-12-28", "close": 1.0304, "volume": 5923776.0}, {"date": "2017-12-29", "close": 1.02144, "volume": 3753980.0}, {"date": "2018-01-02", "close": 1.04832, "volume": 5329432.0}, {"date": "2018-01-03", "close": 1.06624, "volume": 5522765.0}, {"date": "2018-01-04", "close": 1.03488, "volume": 4125975.0}, {"date": "2018-01-05", "close": 1.04832, "volume": 3449294.0}, {"date": "2018-01-08", "close": 1.03936, "volume": 3336007.0}, {"date": "2018-01-09", "close": 0.99904, "volume": 4450439.0}, {"date": "2018-01-10", "close": 0.97216, "volume": 5833532.0}, {"date": "2018-01-11", "close": 0.97216, "volume": 3487050.0}, {"date": "2018-01-12", "close": 0.99456, "volume": 3098413.0}, {"date": "2018-01-15", "close": 1.0528, "volume": 6084551.0}, {"date": "2018-01-16", "close": 1.03936, "volume": 3366442.0}, {"date": "2018-01-17", "close": 1.03936, "volume": 3782965.0}, {"date": "2018-01-18", "close": 1.01248, "volume": 4745859.0}, {"date": "2018-01-19", "close": 1.00352, "volume": 4147787.0}, {"date": "2018-01-22", "close": 0.99904, "volume": 2218452.0}, {"date": "2018-01-23", "close": 1.008, "volume": 1850865.0}, {"date": "2018-01-24", "close": 1.008, "volume": 3408952.0}, {"date": "2018-01-25", "close": 1.06624, "volume": 8751635.0}, {"date": "2018-01-29", "close": 1.03936, "volume": 5087913.0}, {"date": "2018-01-30", "close": 1.01696, "volume": 6288366.0}, {"date": "2018-01-31", "close": 1.04832, "volume": 5970938.0}, {"date": "2018-02-01", "close": 1.03936, "volume": 7216177.0}, {"date": "2018-02-02", "close": 1.03936, "volume": 7497323.0}, {"date": "2018-02-05", "close": 0.9408, "volume": 19084980.0}, {"date": "2018-02-06", "close": 0.9408, "volume": 15043510.0}, {"date": "2018-02-07", "close": 0.9408, "volume": 7512968.0}, {"date": "2018-02-08", "close": 0.94976, "volume": 6491902.0}, {"date": "2018-02-09", "close": 0.9856, "volume": 7692921.0}, {"date": "2018-02-12", "close": 0.96768, "volume": 4060596.0}, {"date": "2018-02-13", "close": 0.95424, "volume": 6681258.0}, {"date": "2018-02-14", "close": 0.9632, "volume": 6286541.0}, {"date": "2018-02-15", "close": 1.03936, "volume": 8587430.0}, {"date": "2018-02-16", "close": 1.02592, "volume": 4305768.0}, {"date": "2018-02-19", "close": 0.99904, "volume": 3263616.0}, {"date": "2018-02-20", "close": 0.99904, "volume": 4210247.0}, {"date": "2018-02-21", "close": 0.97216, "volume": 6322763.0}, {"date": "2018-02-22", "close": 0.96768, "volume": 6856023.0}, {"date": "2018-02-23", "close": 1.008, "volume": 6306117.0}, {"date": "2018-02-26", "close": 1.03936, "volume": 3832642.0}, {"date": "2018-02-27", "close": 1.03488, "volume": 3014551.0}, {"date": "2018-02-28", "close": 0.99904, "volume": 5095614.0}, {"date": "2018-03-01", "close": 0.99456, "volume": 5412876.0}, {"date": "2018-03-02", "close": 1.00352, "volume": 5541844.0}, {"date": "2018-03-05", "close": 1.04384, "volume": 7133767.0}, {"date": "2018-03-06", "close": 1.0528, "volume": 5760015.0}, {"date": "2018-03-07", "close": 1.08864, "volume": 8872720.0}, {"date": "2018-03-08", "close": 1.12896, "volume": 9185456.0}, {"date": "2018-03-09", "close": 1.06176, "volume": 7288693.0}, {"date": "2018-03-12", "close": 1.0976, "volume": 13535917.0}, {"date": "2018-03-13", "close": 1.05728, "volume": 5339735.0}, {"date": "2018-03-14", "close": 1.08864, "volume": 4939662.0}, {"date": "2018-03-15", "close": 1.09312, "volume": 5444641.0}, {"date": "2018-03-16", "close": 1.09312, "volume": 11815993.0}, {"date": "2018-03-19", "close": 1.10208, "volume": 3599810.0}, {"date": "2018-03-20", "close": 1.10208, "volume": 4932492.0}, {"date": "2018-03-21", "close": 1.08416, "volume": 7896884.0}, {"date": "2018-03-22", "close": 1.10208, "volume": 8869787.0}, {"date": "2018-03-23", "close": 1.13792, "volume": 7226402.0}, {"date": "2018-03-26", "close": 1.16928, "volume": 5867700.0}, {"date": "2018-03-27", "close": 1.16928, "volume": 7023048.0}, {"date": "2018-03-28", "close": 1.14688, "volume": 7364261.0}, {"date": "2018-03-29", "close": 1.11552, "volume": 8414185.0}, {"date": "2018-04-03", "close": 1.14688, "volume": 5227376.0}, {"date": "2018-04-04", "close": 1.1424, "volume": 3722684.0}, {"date": "2018-04-05", "close": 1.12, "volume": 3674984.0}, {"date": "2018-04-06", "close": 1.12448, "volume": 2872924.0}, {"date": "2018-04-09", "close": 1.15584, "volume": 3309390.0}, {"date": "2018-04-10", "close": 1.15136, "volume": 3622163.0}, {"date": "2018-04-11", "close": 1.15584, "volume": 3379888.0}, {"date": "2018-04-12", "close": 1.15584, "volume": 5803529.0}, {"date": "2018-04-13", "close": 1.16928, "volume": 3376063.0}, {"date": "2018-04-16", "close": 1.1648, "volume": 3404393.0}, {"date": "2018-04-17", "close": 1.19616, "volume": 3867748.0}, {"date": "2018-04-18", "close": 1.18272, "volume": 2836172.0}, {"date": "2018-04-19", "close": 1.20064, "volume": 4645192.0}, {"date": "2018-04-20", "close": 1.19168, "volume": 4381467.0}, {"date": "2018-04-23", "close": 1.18272, "volume": 2562372.0}, {"date": "2018-04-24", "close": 1.0976, "volume": 8550502.0}, {"date": "2018-04-26", "close": 1.0752, "volume": 19191631.0}, {"date": "2018-04-27", "close": 1.06624, "volume": 6747930.0}, {"date": "2018-04-30", "close": 1.0304, "volume": 9988423.0}, {"date": "2018-05-01", "close": 1.02144, "volume": 6718400.0}, {"date": "2018-05-02", "close": 1.0528, "volume": 5678574.0}, {"date": "2018-05-03", "close": 1.0976, "volume": 6640542.0}, {"date": "2018-05-04", "close": 1.10208, "volume": 4098272.0}, {"date": "2018-05-07", "close": 1.11104, "volume": 2525452.0}, {"date": "2018-05-08", "close": 1.08864, "volume": 9894328.0}, {"date": "2018-05-09", "close": 1.11104, "volume": 6021358.0}, {"date": "2018-05-10", "close": 1.10208, "volume": 2173042.0}, {"date": "2018-05-11", "close": 1.11552, "volume": 2724374.0}, {"date": "2018-05-14", "close": 1.10208, "volume": 3386746.0}, {"date": "2018-05-15", "close": 1.07968, "volume": 6267350.0}, {"date": "2018-05-16", "close": 1.05728, "volume": 12580157.0}, {"date": "2018-05-17", "close": 1.0528, "volume": 2971038.0}, {"date": "2018-05-18", "close": 1.03488, "volume": 4717969.0}, {"date": "2018-05-21", "close": 1.0304, "volume": 4704181.0}, {"date": "2018-05-22", "close": 1.008, "volume": 23081633.0}, {"date": "2018-05-23", "close": 1.01696, "volume": 5991244.0}, {"date": "2018-05-24", "close": 1.01248, "volume": 3945436.0}, {"date": "2018-05-25", "close": 1.05728, "volume": 3912171.0}, {"date": "2018-05-28", "close": 1.04384, "volume": 2738700.0}, {"date": "2018-05-29", "close": 1.04384, "volume": 5074420.0}, {"date": "2018-05-30", "close": 1.06624, "volume": 2671406.0}, {"date": "2018-05-31", "close": 1.11104, "volume": 6113221.0}, {"date": "2018-06-01", "close": 1.11552, "volume": 4089201.0}, {"date": "2018-06-04", "close": 1.12448, "volume": 2455311.0}, {"date": "2018-06-05", "close": 1.11104, "volume": 3309781.0}, {"date": "2018-06-06", "close": 1.1424, "volume": 3387561.0}, {"date": "2018-06-07", "close": 1.15584, "volume": 3175537.0}, {"date": "2018-06-08", "close": 1.1424, "volume": 1841845.0}, {"date": "2018-06-12", "close": 1.14688, "volume": 3509555.0}, {"date": "2018-06-13", "close": 1.1424, "volume": 2056875.0}, {"date": "2018-06-14", "close": 1.19168, "volume": 4000721.0}, {"date": "2018-06-15", "close": 1.19616, "volume": 8118854.0}, {"date": "2018-06-18", "close": 1.18272, "volume": 5352097.0}, {"date": "2018-06-19", "close": 1.15584, "volume": 4860592.0}, {"date": "2018-06-20", "close": 1.12, "volume": 5738952.0}, {"date": "2018-06-21", "close": 1.12896, "volume": 8437162.0}, {"date": "2018-06-22", "close": 1.12448, "volume": 5658896.0}, {"date": "2018-06-25", "close": 1.15584, "volume": 2514123.0}, {"date": "2018-06-26", "close": 1.13792, "volume": 2178353.0}, {"date": "2018-06-27", "close": 1.12448, "volume": 2581394.0}, {"date": "2018-06-28", "close": 1.1424, "volume": 2280875.0}, {"date": "2018-06-29", "close": 1.1424, "volume": 2147920.0}, {"date": "2018-07-02", "close": 1.14688, "volume": 2266350.0}, {"date": "2018-07-03", "close": 1.16928, "volume": 4567586.0}, {"date": "2018-07-04", "close": 1.22304, "volume": 8411205.0}, {"date": "2018-07-05", "close": 1.26336, "volume": 4902623.0}, {"date": "2018-07-06", "close": 1.2768, "volume": 6235820.0}, {"date": "2018-07-09", "close": 1.24992, "volume": 8561670.0}, {"date": "2018-07-10", "close": 1.22752, "volume": 3531481.0}, {"date": "2018-07-11", "close": 1.20512, "volume": 5139432.0}, {"date": "2018-07-12", "close": 1.19616, "volume": 6134479.0}, {"date": "2018-07-13", "close": 1.17824, "volume": 3742921.0}, {"date": "2018-07-16", "close": 1.16032, "volume": 2961006.0}, {"date": "2018-07-17", "close": 1.1424, "volume": 2895952.0}, {"date": "2018-07-18", "close": 1.1648, "volume": 5208292.0}, {"date": "2018-07-19", "close": 1.15584, "volume": 2551008.0}, {"date": "2018-07-20", "close": 1.14688, "volume": 3014700.0}, {"date": "2018-07-23", "close": 1.16928, "volume": 3456879.0}, {"date": "2018-07-24", "close": 1.16032, "volume": 3450931.0}, {"date": "2018-07-25", "close": 1.15136, "volume": 4124487.0}, {"date": "2018-07-26", "close": 1.19168, "volume": 3909935.0}, {"date": "2018-07-27", "close": 1.17376, "volume": 2958290.0}, {"date": "2018-07-30", "close": 1.15136, "volume": 2165252.0}, {"date": "2018-07-31", "close": 1.1424, "volume": 3151136.0}, {"date": "2018-08-01", "close": 1.1872, "volume": 3186083.0}, {"date": "2018-08-02", "close": 1.19168, "volume": 2292224.0}, {"date": "2018-08-03", "close": 1.15136, "volume": 3084949.0}, {"date": "2018-08-06", "close": 1.18272, "volume": 2019438.0}, {"date": "2018-08-07", "close": 1.20512, "volume": 3084807.0}, {"date": "2018-08-08", "close": 1.21856, "volume": 4009785.0}, {"date": "2018-08-09", "close": 1.22752, "volume": 3510852.0}, {"date": "2018-08-10", "close": 1.21856, "volume": 1505589.0}, {"date": "2018-08-13", "close": 1.21856, "volume": 2167286.0}, {"date": "2018-08-14", "close": 1.21856, "volume": 3845771.0}, {"date": "2018-08-15", "close": 1.1872, "volume": 2470025.0}, {"date": "2018-08-16", "close": 1.15136, "volume": 4436740.0}, {"date": "2018-08-17", "close": 1.13344, "volume": 2998533.0}, {"date": "2018-08-20", "close": 1.1872, "volume": 2714444.0}, {"date": "2018-08-21", "close": 1.19616, "volume": 2977535.0}, {"date": "2018-08-22", "close": 1.19168, "volume": 3113263.0}, {"date": "2018-08-23", "close": 1.20064, "volume": 2488115.0}, {"date": "2018-08-24", "close": 1.2096, "volume": 4463315.0}, {"date": "2018-08-27", "close": 1.29024, "volume": 7407079.0}, {"date": "2018-08-28", "close": 1.26784, "volume": 4844529.0}, {"date": "2018-08-29", "close": 1.21408, "volume": 6012386.0}, {"date": "2018-08-30", "close": 1.17824, "volume": 4280266.0}, {"date": "2018-08-31", "close": 1.13344, "volume": 6764997.0}, {"date": "2018-09-03", "close": 1.08416, "volume": 7401429.0}, {"date": "2018-09-04", "close": 1.07072, "volume": 9225153.0}, {"date": "2018-09-05", "close": 1.03488, "volume": 5320124.0}, {"date": "2018-09-06", "close": 1.01696, "volume": 7166443.0}, {"date": "2018-09-07", "close": 1.02592, "volume": 7854679.0}, {"date": "2018-09-10", "close": 0.98112, "volume": 7141592.0}, {"date": "2018-09-11", "close": 0.98112, "volume": 5946022.0}, {"date": "2018-09-12", "close": 0.94528, "volume": 11900085.0}, {"date": "2018-09-13", "close": 0.9632, "volume": 6890683.0}, {"date": "2018-09-14", "close": 0.97664, "volume": 5303188.0}, {"date": "2018-09-17", "close": 0.9632, "volume": 5317325.0}, {"date": "2018-09-18", "close": 0.93632, "volume": 6979499.0}, {"date": "2018-09-19", "close": 0.9408, "volume": 9513629.0}, {"date": "2018-09-20", "close": 0.98112, "volume": 11543030.0}, {"date": "2018-09-21", "close": 1.00352, "volume": 16701414.0}, {"date": "2018-09-24", "close": 0.97216, "volume": 5820516.0}, {"date": "2018-09-25", "close": 0.95424, "volume": 7231337.0}, {"date": "2018-09-26", "close": 0.9632, "volume": 5901474.0}, {"date": "2018-09-27", "close": 0.96768, "volume": 3975628.0}, {"date": "2018-09-28", "close": 0.97216, "volume": 4977860.0}, {"date": "2018-10-01", "close": 0.96768, "volume": 4740815.0}, {"date": "2018-10-02", "close": 0.94528, "volume": 6212704.0}, {"date": "2018-10-03", "close": 0.98112, "volume": 7678252.0}, {"date": "2018-10-04", "close": 0.9632, "volume": 8414652.0}, {"date": "2018-10-05", "close": 0.96768, "volume": 6879265.0}, {"date": "2018-10-08", "close": 0.94976, "volume": 9072730.0}, {"date": "2018-10-09", "close": 0.896, "volume": 18482618.0}, {"date": "2018-10-10", "close": 0.89152, "volume": 4916962.0}, {"date": "2018-10-11", "close": 0.91392, "volume": 8480308.0}, {"date": "2018-10-12", "close": 0.99456, "volume": 12686240.0}, {"date": "2018-10-15", "close": 1.008, "volume": 5755662.0}, {"date": "2018-10-16", "close": 0.99008, "volume": 6735744.0}, {"date": "2018-10-17", "close": 0.9856, "volume": 5390367.0}, {"date": "2018-10-18", "close": 0.94976, "volume": 7452577.0}, {"date": "2018-10-19", "close": 1.008, "volume": 7832510.0}, {"date": "2018-10-22", "close": 1.03488, "volume": 7089311.0}, {"date": "2018-10-23", "close": 0.9184, "volume": 15259674.0}, {"date": "2018-10-24", "close": 0.9184, "volume": 11256321.0}, {"date": "2018-10-25", "close": 0.94976, "volume": 8193301.0}, {"date": "2018-10-26", "close": 0.9408, "volume": 6604205.0}, {"date": "2018-10-29", "close": 0.9632, "volume": 5559672.0}, {"date": "2018-10-30", "close": 0.9408, "volume": 6712592.0}, {"date": "2018-10-31", "close": 0.93184, "volume": 6822888.0}, {"date": "2018-11-01", "close": 0.92288, "volume": 6605767.0}, {"date": "2018-11-02", "close": 0.9184, "volume": 6928403.0}, {"date": "2018-11-05", "close": 0.90944, "volume": 3767605.0}, {"date": "2018-11-06", "close": 0.90496, "volume": 7770904.0}, {"date": "2018-11-07", "close": 0.90944, "volume": 6205865.0}, {"date": "2018-11-08", "close": 0.88704, "volume": 5621189.0}, {"date": "2018-11-09", "close": 0.92288, "volume": 7500948.0}, {"date": "2018-11-12", "close": 0.9184, "volume": 3111953.0}, {"date": "2018-11-13", "close": 0.88256, "volume": 7412647.0}, {"date": "2018-11-14", "close": 0.86016, "volume": 5432787.0}, {"date": "2018-11-15", "close": 0.86464, "volume": 5165420.0}, {"date": "2018-11-16", "close": 0.87808, "volume": 5225071.0}, {"date": "2018-11-19", "close": 0.89152, "volume": 6277718.0}, {"date": "2018-11-20", "close": 0.89152, "volume": 6196020.0}, {"date": "2018-11-21", "close": 0.86912, "volume": 4789448.0}, {"date": "2018-11-22", "close": 0.86016, "volume": 5028109.0}, {"date": "2018-11-23", "close": 0.86016, "volume": 2007672.0}, {"date": "2018-11-26", "close": 0.86016, "volume": 2681848.0}, {"date": "2018-11-27", "close": 0.83328, "volume": 5259358.0}, {"date": "2018-11-28", "close": 0.81984, "volume": 5162593.0}, {"date": "2018-11-29", "close": 0.84672, "volume": 4071045.0}, {"date": "2018-11-30", "close": 0.8512, "volume": 6010021.0}, {"date": "2018-12-03", "close": 0.87808, "volume": 4349787.0}, {"date": "2018-12-04", "close": 0.86912, "volume": 6264993.0}, {"date": "2018-12-05", "close": 0.85568, "volume": 5092634.0}, {"date": "2018-12-06", "close": 0.88256, "volume": 3977391.0}, {"date": "2018-12-07", "close": 0.90048, "volume": 7434430.0}, {"date": "2018-12-10", "close": 0.92288, "volume": 6479138.0}, {"date": "2018-12-11", "close": 0.92288, "volume": 5074914.0}, {"date": "2018-12-12", "close": 0.9408, "volume": 7544762.0}, {"date": "2018-12-13", "close": 0.95872, "volume": 4678578.0}, {"date": "2018-12-14", "close": 0.94528, "volume": 4260088.0}, {"date": "2018-12-17", "close": 0.99008, "volume": 6158975.0}, {"date": "2018-12-18", "close": 1.008, "volume": 5975378.0}, {"date": "2018-12-19", "close": 1.02592, "volume": 11096421.0}, {"date": "2018-12-20", "close": 0.98112, "volume": 10710578.0}, {"date": "2018-12-21", "close": 1.04384, "volume": 23277567.0}, {"date": "2018-12-24", "close": 1.04384, "volume": 2277415.0}, {"date": "2018-12-27", "close": 1.05728, "volume": 8131272.0}, {"date": "2018-12-28", "close": 1.06624, "volume": 7565233.0}, {"date": "2018-12-31", "close": 1.03488, "volume": 4595666.0}, {"date": "2019-01-02", "close": 1.02592, "volume": 3299448.0}, {"date": "2019-01-03", "close": 1.06624, "volume": 10241799.0}, {"date": "2019-01-04", "close": 1.0752, "volume": 14234857.0}, {"date": "2019-01-07", "close": 1.0752, "volume": 6495136.0}, {"date": "2019-01-08", "close": 1.02144, "volume": 6957324.0}, {"date": "2019-01-09", "close": 1.02592, "volume": 5122138.0}, {"date": "2019-01-10", "close": 1.0528, "volume": 7159580.0}, {"date": "2019-01-11", "close": 1.0304, "volume": 6398589.0}, {"date": "2019-01-14", "close": 1.0304, "volume": 4720188.0}, {"date": "2019-01-15", "close": 1.03488, "volume": 5061952.0}, {"date": "2019-01-16", "close": 1.02144, "volume": 4419473.0}, {"date": "2019-01-17", "close": 1.04384, "volume": 5866883.0}, {"date": "2019-01-18", "close": 1.0304, "volume": 5263035.0}, {"date": "2019-01-21", "close": 1.02144, "volume": 4211317.0}, {"date": "2019-01-22", "close": 1.01248, "volume": 2275847.0}, {"date": "2019-01-23", "close": 1.01248, "volume": 6932169.0}, {"date": "2019-01-24", "close": 1.008, "volume": 5484686.0}, {"date": "2019-01-25", "close": 1.02144, "volume": 8434013.0}, {"date": "2019-01-29", "close": 1.07072, "volume": 12710753.0}, {"date": "2019-01-30", "close": 1.02144, "volume": 10714239.0}, {"date": "2019-01-31", "close": 1.01248, "volume": 8206907.0}, {"date": "2019-02-01", "close": 1.008, "volume": 6365869.0}, {"date": "2019-02-04", "close": 1.008, "volume": 5040094.0}, {"date": "2019-02-05", "close": 1.008, "volume": 6145729.0}, {"date": "2019-02-06", "close": 0.99008, "volume": 7314128.0}, {"date": "2019-02-07", "close": 0.95424, "volume": 12019104.0}, {"date": "2019-02-08", "close": 0.92288, "volume": 6806041.0}, {"date": "2019-02-11", "close": 0.95424, "volume": 5531073.0}, {"date": "2019-02-12", "close": 0.95424, "volume": 3951280.0}, {"date": "2019-02-13", "close": 0.95424, "volume": 5306516.0}, {"date": "2019-02-14", "close": 0.94528, "volume": 4528868.0}, {"date": "2019-02-15", "close": 0.95424, "volume": 5775557.0}, {"date": "2019-02-18", "close": 0.97664, "volume": 6877907.0}, {"date": "2019-02-19", "close": 0.96768, "volume": 4744718.0}, {"date": "2019-02-20", "close": 1.0304, "volume": 10188065.0}, {"date": "2019-02-21", "close": 1.008, "volume": 7231739.0}, {"date": "2019-02-22", "close": 1.01696, "volume": 3099688.0}, {"date": "2019-02-25", "close": 0.99904, "volume": 5012717.0}, {"date": "2019-02-26", "close": 1.01696, "volume": 6311619.0}, {"date": "2019-02-27", "close": 1.01248, "volume": 3521533.0}, {"date": "2019-02-28", "close": 0.9856, "volume": 5421951.0}, {"date": "2019-03-01", "close": 0.97664, "volume": 3385945.0}, {"date": "2019-03-04", "close": 0.95872, "volume": 3944772.0}, {"date": "2019-03-05", "close": 0.95872, "volume": 4549923.0}, {"date": "2019-03-06", "close": 0.99456, "volume": 5918286.0}, {"date": "2019-03-07", "close": 1.008, "volume": 7579643.0}, {"date": "2019-03-08", "close": 0.99456, "volume": 10672420.0}, {"date": "2019-03-11", "close": 1.0528, "volume": 18496852.0}, {"date": "2019-03-12", "close": 1.04832, "volume": 9187190.0}, {"date": "2019-03-13", "close": 1.06624, "volume": 9675118.0}, {"date": "2019-03-14", "close": 1.0752, "volume": 7459094.0}, {"date": "2019-03-15", "close": 1.04384, "volume": 9944913.0}, {"date": "2019-03-18", "close": 1.04384, "volume": 4970227.0}, {"date": "2019-03-19", "close": 1.0528, "volume": 5411248.0}, {"date": "2019-03-20", "close": 1.0752, "volume": 18912177.0}, {"date": "2019-03-21", "close": 1.09312, "volume": 14123243.0}, {"date": "2019-03-22", "close": 1.0528, "volume": 10237299.0}, {"date": "2019-03-25", "close": 1.0752, "volume": 5835946.0}, {"date": "2019-03-26", "close": 1.10208, "volume": 7622189.0}, {"date": "2019-03-27", "close": 1.0976, "volume": 10518827.0}, {"date": "2019-03-28", "close": 1.12, "volume": 4683823.0}, {"date": "2019-03-29", "close": 1.08416, "volume": 7970972.0}, {"date": "2019-04-01", "close": 1.05728, "volume": 4015719.0}, {"date": "2019-04-02", "close": 1.04384, "volume": 3514356.0}, {"date": "2019-04-03", "close": 1.04384, "volume": 2487888.0}, {"date": "2019-04-04", "close": 1.0304, "volume": 4012552.0}, {"date": "2019-04-05", "close": 1.04384, "volume": 2789938.0}, {"date": "2019-04-08", "close": 1.12448, "volume": 15227412.0}, {"date": "2019-04-09", "close": 1.0976, "volume": 7644329.0}, {"date": "2019-04-10", "close": 1.10656, "volume": 5296295.0}, {"date": "2019-04-11", "close": 1.08416, "volume": 4772892.0}, {"date": "2019-04-12", "close": 1.08864, "volume": 5074715.0}, {"date": "2019-04-15", "close": 1.06624, "volume": 6497511.0}, {"date": "2019-04-16", "close": 1.0752, "volume": 3879623.0}, {"date": "2019-04-17", "close": 1.04384, "volume": 5573468.0}, {"date": "2019-04-18", "close": 1.04832, "volume": 5837641.0}, {"date": "2019-04-23", "close": 1.03936, "volume": 5804907.0}, {"date": "2019-04-24", "close": 1.04384, "volume": 4216210.0}, {"date": "2019-04-26", "close": 1.04384, "volume": 5452061.0}, {"date": "2019-04-29", "close": 1.06624, "volume": 4514643.0}, {"date": "2019-04-30", "close": 1.01248, "volume": 9593381.0}, {"date": "2019-05-01", "close": 1.01248, "volume": 4615353.0}, {"date": "2019-05-02", "close": 1.008, "volume": 4432588.0}, {"date": "2019-05-03", "close": 0.9856, "volume": 3766280.0}, {"date": "2019-05-06", "close": 0.9856, "volume": 4512304.0}, {"date": "2019-05-07", "close": 0.9856, "volume": 4309166.0}, {"date": "2019-05-08", "close": 1.00352, "volume": 3361808.0}, {"date": "2019-05-09", "close": 1.01248, "volume": 3171144.0}, {"date": "2019-05-10", "close": 1.01696, "volume": 4486229.0}, {"date": "2019-05-13", "close": 1.01248, "volume": 1866439.0}, {"date": "2019-05-14", "close": 1.03936, "volume": 8751801.0}, {"date": "2019-05-15", "close": 1.03936, "volume": 3470960.0}, {"date": "2019-05-16", "close": 1.04832, "volume": 6462808.0}, {"date": "2019-05-17", "close": 1.0304, "volume": 3985863.0}, {"date": "2019-05-20", "close": 1.02144, "volume": 2905430.0}, {"date": "2019-05-21", "close": 1.01248, "volume": 3430502.0}, {"date": "2019-05-22", "close": 0.99008, "volume": 5437633.0}, {"date": "2019-05-23", "close": 1.008, "volume": 4689724.0}, {"date": "2019-05-24", "close": 1.00352, "volume": 4494485.0}, {"date": "2019-05-27", "close": 1.01248, "volume": 2399321.0}, {"date": "2019-05-28", "close": 1.01248, "volume": 4523153.0}, {"date": "2019-05-29", "close": 1.008, "volume": 4301839.0}, {"date": "2019-05-30", "close": 0.99456, "volume": 10826530.0}, {"date": "2019-05-31", "close": 1.00352, "volume": 5261996.0}, {"date": "2019-06-03", "close": 1.03936, "volume": 8604393.0}, {"date": "2019-06-04", "close": 1.03936, "volume": 13031797.0}, {"date": "2019-06-05", "close": 1.00352, "volume": 10035548.0}, {"date": "2019-06-06", "close": 0.9856, "volume": 8739342.0}, {"date": "2019-06-07", "close": 0.90944, "volume": 20597548.0}, {"date": "2019-06-11", "close": 0.896, "volume": 16814926.0}, {"date": "2019-06-12", "close": 0.94976, "volume": 8980786.0}, {"date": "2019-06-13", "close": 0.96768, "volume": 7571438.0}, {"date": "2019-06-14", "close": 1.01248, "volume": 9950204.0}, {"date": "2019-06-17", "close": 0.9856, "volume": 7554778.0}, {"date": "2019-06-18", "close": 1.008, "volume": 11791564.0}, {"date": "2019-06-19", "close": 0.96768, "volume": 8315718.0}, {"date": "2019-06-20", "close": 1.06624, "volume": 17016342.0}, {"date": "2019-06-21", "close": 1.08416, "volume": 19567057.0}, {"date": "2019-06-24", "close": 1.08416, "volume": 10747748.0}, {"date": "2019-06-25", "close": 1.12448, "volume": 12189075.0}, {"date": "2019-06-26", "close": 1.10208, "volume": 9220734.0}, {"date": "2019-06-27", "close": 1.15136, "volume": 11622554.0}, {"date": "2019-06-28", "close": 1.19616, "volume": 18936885.0}, {"date": "2019-07-01", "close": 1.13792, "volume": 12661956.0}, {"date": "2019-07-02", "close": 1.17376, "volume": 11910920.0}, {"date": "2019-07-03", "close": 1.20512, "volume": 22482469.0}, {"date": "2019-07-04", "close": 1.21408, "volume": 6294352.0}, {"date": "2019-07-05", "close": 1.22752, "volume": 5250777.0}, {"date": "2019-07-08", "close": 1.23648, "volume": 7550734.0}, {"date": "2019-07-09", "close": 1.22752, "volume": 4736328.0}, {"date": "2019-07-10", "close": 1.24096, "volume": 11933235.0}, {"date": "2019-07-11", "close": 1.36192, "volume": 15920227.0}, {"date": "2019-07-12", "close": 1.344, "volume": 9618779.0}, {"date": "2019-07-15", "close": 1.36192, "volume": 10519214.0}, {"date": "2019-07-16", "close": 1.37984, "volume": 8188824.0}, {"date": "2019-07-17", "close": 1.39776, "volume": 6052664.0}, {"date": "2019-07-18", "close": 1.456, "volume": 10091933.0}, {"date": "2019-07-19", "close": 1.55904, "volume": 10702739.0}, {"date": "2019-07-22", "close": 1.63072, "volume": 13986752.0}, {"date": "2019-07-23", "close": 1.5904, "volume": 11267188.0}, {"date": "2019-07-24", "close": 1.59488, "volume": 12107250.0}, {"date": "2019-07-25", "close": 1.58144, "volume": 11971520.0}, {"date": "2019-07-26", "close": 1.55456, "volume": 10202797.0}, {"date": "2019-07-29", "close": 1.55904, "volume": 6669979.0}, {"date": "2019-07-30", "close": 1.5904, "volume": 14672493.0}, {"date": "2019-08-01", "close": 1.50528, "volume": 20779276.0}, {"date": "2019-08-02", "close": 1.66656, "volume": 15007336.0}, {"date": "2019-08-05", "close": 1.73824, "volume": 16627632.0}, {"date": "2019-08-06", "close": 1.69792, "volume": 23333907.0}, {"date": "2019-08-07", "close": 1.84576, "volume": 21176035.0}, {"date": "2019-08-08", "close": 1.84576, "volume": 16258132.0}, {"date": "2019-08-09", "close": 1.78752, "volume": 10085817.0}, {"date": "2019-08-12", "close": 1.74272, "volume": 8274193.0}, {"date": "2019-08-13", "close": 1.69792, "volume": 59650992.0}, {"date": "2019-08-14", "close": 1.61728, "volume": 19674265.0}, {"date": "2019-08-15", "close": 1.59488, "volume": 16796137.0}, {"date": "2019-08-16", "close": 1.58592, "volume": 10241799.0}, {"date": "2019-08-19", "close": 1.53664, "volume": 9077093.0}, {"date": "2019-08-20", "close": 1.5008, "volume": 16956730.0}, {"date": "2019-08-21", "close": 1.46944, "volume": 12327123.0}, {"date": "2019-08-22", "close": 1.46048, "volume": 11450693.0}, {"date": "2019-08-23", "close": 1.42912, "volume": 6801243.0}, {"date": "2019-08-26", "close": 1.57696, "volume": 14228061.0}, {"date": "2019-08-27", "close": 1.50528, "volume": 10477569.0}, {"date": "2019-08-28", "close": 1.53664, "volume": 8722100.0}, {"date": "2019-08-29", "close": 1.54112, "volume": 6228234.0}, {"date": "2019-08-30", "close": 1.49632, "volume": 8002009.0}, {"date": "2019-09-02", "close": 1.46048, "volume": 9246250.0}, {"date": "2019-09-03", "close": 1.49632, "volume": 7444744.0}, {"date": "2019-09-04", "close": 1.43808, "volume": 10164262.0}, {"date": "2019-09-05", "close": 1.44256, "volume": 8992402.0}, {"date": "2019-09-06", "close": 1.42016, "volume": 9406503.0}, {"date": "2019-09-09", "close": 1.34848, "volume": 9386013.0}, {"date": "2019-09-10", "close": 1.31264, "volume": 13997837.0}, {"date": "2019-09-11", "close": 1.3216, "volume": 15260464.0}, {"date": "2019-09-12", "close": 1.31712, "volume": 11531871.0}, {"date": "2019-09-13", "close": 1.31712, "volume": 10359294.0}, {"date": "2019-09-16", "close": 1.37088, "volume": 18486297.0}, {"date": "2019-09-17", "close": 1.37088, "volume": 38057366.0}, {"date": "2019-09-18", "close": 1.4336, "volume": 11602532.0}, {"date": "2019-09-19", "close": 1.40224, "volume": 14434517.0}, {"date": "2019-09-20", "close": 1.4784, "volume": 39466719.0}, {"date": "2019-09-23", "close": 1.42464, "volume": 14388189.0}, {"date": "2019-09-24", "close": 1.41568, "volume": 13637660.0}, {"date": "2019-09-25", "close": 1.37984, "volume": 11251961.0}, {"date": "2019-09-26", "close": 1.344, "volume": 10183205.0}, {"date": "2019-09-27", "close": 1.31264, "volume": 7670025.0}, {"date": "2019-09-30", "close": 1.27232, "volume": 10902850.0}, {"date": "2019-10-01", "close": 1.25888, "volume": 11790833.0}, {"date": "2019-10-02", "close": 1.24544, "volume": 7459733.0}, {"date": "2019-10-03", "close": 1.24544, "volume": 13133090.0}, {"date": "2019-10-04", "close": 1.2544, "volume": 9269798.0}, {"date": "2019-10-07", "close": 1.26784, "volume": 7480795.0}, {"date": "2019-10-08", "close": 1.2768, "volume": 9104585.0}, {"date": "2019-10-09", "close": 1.2768, "volume": 13289845.0}, {"date": "2019-10-10", "close": 1.13344, "volume": 26016853.0}, {"date": "2019-10-11", "close": 1.12448, "volume": 16936901.0}, {"date": "2019-10-14", "close": 1.0752, "volume": 15492848.0}, {"date": "2019-10-15", "close": 1.07968, "volume": 10882910.0}, {"date": "2019-10-16", "close": 1.11552, "volume": 15803993.0}, {"date": "2019-10-17", "close": 1.09312, "volume": 13954373.0}, {"date": "2019-10-18", "close": 1.07072, "volume": 14166221.0}, {"date": "2019-10-21", "close": 1.03488, "volume": 12702044.0}, {"date": "2019-10-22", "close": 1.06176, "volume": 14382001.0}, {"date": "2019-10-23", "close": 1.07072, "volume": 9128894.0}, {"date": "2019-10-24", "close": 1.07072, "volume": 7093968.0}, {"date": "2019-10-25", "close": 1.17376, "volume": 22132356.0}, {"date": "2019-10-28", "close": 1.1648, "volume": 10981179.0}, {"date": "2019-10-29", "close": 1.09312, "volume": 20643162.0}, {"date": "2019-10-30", "close": 1.0752, "volume": 11714387.0}, {"date": "2019-10-31", "close": 1.08416, "volume": 13153174.0}, {"date": "2019-11-01", "close": 1.09312, "volume": 10169229.0}, {"date": "2019-11-04", "close": 1.12448, "volume": 5222541.0}, {"date": "2019-11-05", "close": 1.08416, "volume": 5431222.0}, {"date": "2019-11-06", "close": 1.07968, "volume": 6365189.0}, {"date": "2019-11-07", "close": 1.06176, "volume": 6173921.0}, {"date": "2019-11-08", "close": 1.00352, "volume": 15737296.0}, {"date": "2019-11-11", "close": 1.008, "volume": 9584124.0}, {"date": "2019-11-12", "close": 1.00352, "volume": 4690939.0}, {"date": "2019-11-13", "close": 1.01248, "volume": 7378751.0}, {"date": "2019-11-14", "close": 1.02592, "volume": 5388771.0}, {"date": "2019-11-15", "close": 1.0304, "volume": 4419988.0}, {"date": "2019-11-18", "close": 0.99008, "volume": 8670973.0}, {"date": "2019-11-19", "close": 0.9856, "volume": 10506593.0}, {"date": "2019-11-20", "close": 0.96768, "volume": 8707728.0}, {"date": "2019-11-21", "close": 0.97216, "volume": 6149177.0}, {"date": "2019-11-22", "close": 0.97664, "volume": 6705647.0}, {"date": "2019-11-25", "close": 0.96768, "volume": 3393805.0}, {"date": "2019-11-26", "close": 0.98112, "volume": 8355468.0}, {"date": "2019-11-27", "close": 1.04384, "volume": 8212154.0}, {"date": "2019-11-28", "close": 1.0528, "volume": 7861896.0}, {"date": "2019-11-29", "close": 1.03488, "volume": 4983230.0}, {"date": "2019-12-02", "close": 1.02144, "volume": 5624783.0}, {"date": "2019-12-03", "close": 1.01696, "volume": 4348223.0}, {"date": "2019-12-04", "close": 1.0304, "volume": 7202983.0}, {"date": "2019-12-05", "close": 1.12896, "volume": 17445573.0}, {"date": "2019-12-06", "close": 1.08416, "volume": 14609634.0}, {"date": "2019-12-09", "close": 1.06176, "volume": 8411309.0}, {"date": "2019-12-10", "close": 1.04384, "volume": 6005972.0}, {"date": "2019-12-11", "close": 1.03936, "volume": 6571254.0}, {"date": "2019-12-12", "close": 1.06624, "volume": 13332410.0}, {"date": "2019-12-13", "close": 1.0304, "volume": 6995257.0}, {"date": "2019-12-16", "close": 1.02144, "volume": 8053242.0}, {"date": "2019-12-17", "close": 1.01248, "volume": 7101568.0}, {"date": "2019-12-18", "close": 1.008, "volume": 5034301.0}, {"date": "2019-12-19", "close": 0.96768, "volume": 15728294.0}, {"date": "2019-12-20", "close": 0.97664, "volume": 27591625.0}, {"date": "2019-12-23", "close": 0.99456, "volume": 8228471.0}, {"date": "2019-12-24", "close": 1.0528, "volume": 10572246.0}, {"date": "2019-12-27", "close": 1.10208, "volume": 12359191.0}, {"date": "2019-12-30", "close": 1.10656, "volume": 5100398.0}, {"date": "2019-12-31", "close": 1.12896, "volume": 6726132.0}, {"date": "2020-01-02", "close": 1.10656, "volume": 5415059.0}, {"date": "2020-01-03", "close": 1.14688, "volume": 11608397.0}, {"date": "2020-01-06", "close": 1.14688, "volume": 19754371.0}, {"date": "2020-01-07", "close": 1.10208, "volume": 9675189.0}, {"date": "2020-01-08", "close": 1.12896, "volume": 23736001.0}, {"date": "2020-01-09", "close": 1.08864, "volume": 11392489.0}, {"date": "2020-01-10", "close": 0.99008, "volume": 26245177.0}, {"date": "2020-01-13", "close": 1.008, "volume": 13420978.0}, {"date": "2020-01-14", "close": 1.04832, "volume": 24415319.0}, {"date": "2020-01-15", "close": 1.05728, "volume": 14848526.0}, {"date": "2020-01-16", "close": 1.05728, "volume": 9463019.0}, {"date": "2020-01-17", "close": 1.06624, "volume": 6011338.0}, {"date": "2020-01-20", "close": 1.0528, "volume": 6551329.0}, {"date": "2020-01-23", "close": 1.0752, "volume": 18117795.0}, {"date": "2020-01-24", "close": 1.04832, "volume": 11690137.0}, {"date": "2020-01-28", "close": 1.04832, "volume": 25665747.0}, {"date": "2020-01-29", "close": 1.02592, "volume": 8498885.0}, {"date": "2020-01-30", "close": 1.02592, "volume": 10132054.0}, {"date": "2020-01-31", "close": 1.0304, "volume": 8910227.0}, {"date": "2020-02-03", "close": 0.99904, "volume": 20433750.0}, {"date": "2020-02-04", "close": 0.9856, "volume": 15434301.0}, {"date": "2020-02-05", "close": 0.9408, "volume": 23046209.0}, {"date": "2020-02-06", "close": 0.95872, "volume": 9926552.0}, {"date": "2020-02-07", "close": 0.9856, "volume": 8553508.0}, {"date": "2020-02-10", "close": 1.02144, "volume": 11212319.0}, {"date": "2020-02-11", "close": 1.01248, "volume": 14721517.0}, {"date": "2020-02-12", "close": 1.01696, "volume": 7562496.0}, {"date": "2020-02-13", "close": 1.01248, "volume": 9539425.0}, {"date": "2020-02-14", "close": 0.99904, "volume": 7349780.0}, {"date": "2020-02-17", "close": 1.00352, "volume": 5230833.0}, {"date": "2020-02-18", "close": 1.008, "volume": 6438794.0}, {"date": "2020-02-19", "close": 1.01696, "volume": 9491777.0}, {"date": "2020-02-20", "close": 1.07072, "volume": 15761443.0}, {"date": "2020-02-21", "close": 1.06176, "volume": 9082837.0}, {"date": "2020-02-24", "close": 1.12, "volume": 16200999.0}, {"date": "2020-02-25", "close": 1.05728, "volume": 18762289.0}, {"date": "2020-02-26", "close": 1.008, "volume": 20082346.0}, {"date": "2020-02-27", "close": 1.01696, "volume": 9735602.0}, {"date": "2020-02-28", "close": 0.91392, "volume": 31067251.0}, {"date": "2020-03-02", "close": 0.84224, "volume": 26817290.0}, {"date": "2020-03-03", "close": 0.86016, "volume": 19078831.0}, {"date": "2020-03-04", "close": 0.83776, "volume": 21085444.0}, {"date": "2020-03-05", "close": 0.86912, "volume": 14575979.0}, {"date": "2020-03-06", "close": 0.87808, "volume": 21856790.0}, {"date": "2020-03-09", "close": 0.77504, "volume": 20759265.0}, {"date": "2020-03-10", "close": 0.76608, "volume": 23220754.0}, {"date": "2020-03-11", "close": 0.6944, "volume": 19273686.0}, {"date": "2020-03-12", "close": 0.64064, "volume": 28764131.0}, {"date": "2020-03-13", "close": 0.6496, "volume": 33261718.0}, {"date": "2020-03-16", "close": 0.55552, "volume": 15756283.0}, {"date": "2020-03-17", "close": 0.65856, "volume": 30158818.0}, {"date": "2020-03-18", "close": 0.68992, "volume": 12279586.0}, {"date": "2020-03-19", "close": 0.64512, "volume": 13461761.0}, {"date": "2020-03-20", "close": 0.69888, "volume": 23403531.0}, {"date": "2020-03-23", "close": 0.60032, "volume": 14522107.0}, {"date": "2020-03-24", "close": 0.64512, "volume": 26472041.0}, {"date": "2020-03-25", "close": 0.78848, "volume": 30426857.0}, {"date": "2020-03-26", "close": 0.8288, "volume": 17665531.0}, {"date": "2020-03-27", "close": 0.8064, "volume": 15114569.0}, {"date": "2020-03-30", "close": 0.8288, "volume": 9502133.0}, {"date": "2020-03-31", "close": 0.72576, "volume": 19503374.0}, {"date": "2020-04-01", "close": 0.7392, "volume": 10576998.0}, {"date": "2020-04-02", "close": 0.7168, "volume": 10793699.0}, {"date": "2020-04-03", "close": 0.70784, "volume": 11182595.0}, {"date": "2020-04-06", "close": 0.7616, "volume": 10801154.0}, {"date": "2020-04-07", "close": 0.78848, "volume": 12851628.0}, {"date": "2020-04-08", "close": 0.77504, "volume": 11807191.0}, {"date": "2020-04-09", "close": 0.77952, "volume": 11132805.0}, {"date": "2020-04-14", "close": 0.896, "volume": 21884522.0}, {"date": "2020-04-15", "close": 0.86464, "volume": 16629152.0}, {"date": "2020-04-16", "close": 0.86464, "volume": 11775955.0}, {"date": "2020-04-17", "close": 0.84672, "volume": 13312444.0}, {"date": "2020-04-20", "close": 0.80192, "volume": 19859262.0}, {"date": "2020-04-21", "close": 0.77504, "volume": 12920929.0}, {"date": "2020-04-22", "close": 0.74368, "volume": 15519852.0}, {"date": "2020-04-23", "close": 0.79296, "volume": 12119362.0}, {"date": "2020-04-24", "close": 0.81536, "volume": 8614425.0}, {"date": "2020-04-27", "close": 0.85568, "volume": 13502949.0}, {"date": "2020-04-28", "close": 0.83776, "volume": 8464386.0}, {"date": "2020-04-29", "close": 0.83776, "volume": 9518031.0}, {"date": "2020-04-30", "close": 0.84672, "volume": 11885404.0}, {"date": "2020-05-01", "close": 0.784, "volume": 11197944.0}, {"date": "2020-05-04", "close": 0.8064, "volume": 11335334.0}, {"date": "2020-05-05", "close": 0.81984, "volume": 9831349.0}, {"date": "2020-05-06", "close": 0.81984, "volume": 6743220.0}, {"date": "2020-05-07", "close": 0.83776, "volume": 12622741.0}, {"date": "2020-05-08", "close": 0.8512, "volume": 13825404.0}, {"date": "2020-05-11", "close": 0.87808, "volume": 8477023.0}, {"date": "2020-05-12", "close": 0.8512, "volume": 6335903.0}, {"date": "2020-05-13", "close": 0.90048, "volume": 11840512.0}, {"date": "2020-05-14", "close": 0.90944, "volume": 13045771.0}, {"date": "2020-05-15", "close": 0.97216, "volume": 8793143.0}, {"date": "2020-05-18", "close": 1.01696, "volume": 15500075.0}, {"date": "2020-05-19", "close": 1.01248, "volume": 11719540.0}, {"date": "2020-05-20", "close": 1.0304, "volume": 11538282.0}, {"date": "2020-05-21", "close": 1.02144, "volume": 12001602.0}, {"date": "2020-05-22", "close": 1.008, "volume": 8209943.0}, {"date": "2020-05-25", "close": 0.99456, "volume": 8127769.0}, {"date": "2020-05-26", "close": 1.01248, "volume": 10689049.0}, {"date": "2020-05-27", "close": 0.94528, "volume": 13521077.0}, {"date": "2020-05-28", "close": 0.99456, "volume": 10180422.0}, {"date": "2020-05-29", "close": 1.02144, "volume": 14651732.0}, {"date": "2020-06-01", "close": 1.0528, "volume": 14769530.0}, {"date": "2020-06-02", "close": 1.04832, "volume": 10404328.0}, {"date": "2020-06-03", "close": 0.99904, "volume": 13457719.0}, {"date": "2020-06-04", "close": 0.97216, "volume": 12564422.0}, {"date": "2020-06-05", "close": 0.97216, "volume": 5766167.0}, {"date": "2020-06-09", "close": 0.94528, "volume": 11734989.0}, {"date": "2020-06-10", "close": 0.94976, "volume": 6502376.0}, {"date": "2020-06-11", "close": 0.97216, "volume": 11641084.0}, {"date": "2020-06-12", "close": 0.92736, "volume": 15559913.0}, {"date": "2020-06-15", "close": 0.89152, "volume": 12759023.0}, {"date": "2020-06-16", "close": 0.93632, "volume": 10792763.0}, {"date": "2020-06-17", "close": 0.91392, "volume": 11019896.0}, {"date": "2020-06-18", "close": 0.9184, "volume": 8776770.0}, {"date": "2020-06-19", "close": 0.94976, "volume": 24736515.0}, {"date": "2020-06-22", "close": 0.99904, "volume": 12831810.0}, {"date": "2020-06-23", "close": 1.02592, "volume": 14979002.0}, {"date": "2020-06-24", "close": 1.0528, "volume": 12920902.0}, {"date": "2020-06-25", "close": 0.99456, "volume": 8324404.0}, {"date": "2020-06-26", "close": 1.00352, "volume": 6420571.0}, {"date": "2020-06-29", "close": 0.99904, "volume": 8356738.0}, {"date": "2020-06-30", "close": 1.01696, "volume": 10972571.0}, {"date": "2020-07-01", "close": 1.08864, "volume": 17452791.0}, {"date": "2020-07-02", "close": 1.07072, "volume": 10612196.0}, {"date": "2020-07-03", "close": 1.04832, "volume": 8069959.0}, {"date": "2020-07-06", "close": 1.05728, "volume": 12010511.0}, {"date": "2020-07-07", "close": 1.06624, "volume": 12307770.0}, {"date": "2020-07-08", "close": 1.08864, "volume": 10988186.0}, {"date": "2020-07-09", "close": 1.10208, "volume": 10223520.0}, {"date": "2020-07-10", "close": 1.07072, "volume": 7391292.0}, {"date": "2020-07-13", "close": 1.07968, "volume": 9741116.0}, {"date": "2020-07-14", "close": 1.03488, "volume": 5991730.0}, {"date": "2020-07-15", "close": 1.04832, "volume": 9731214.0}, {"date": "2020-07-16", "close": 1.04832, "volume": 4869999.0}, {"date": "2020-07-17", "close": 1.03488, "volume": 6831868.0}, {"date": "2020-07-20", "close": 1.08416, "volume": 12857112.0}, {"date": "2020-07-21", "close": 1.11104, "volume": 18629434.0}, {"date": "2020-07-22", "close": 1.2544, "volume": 30792374.0}, {"date": "2020-07-23", "close": 1.24544, "volume": 18346698.0}, {"date": "2020-07-24", "close": 1.21856, "volume": 10001733.0}, {"date": "2020-07-27", "close": 1.29024, "volume": 15494401.0}, {"date": "2020-07-28", "close": 1.22752, "volume": 23981117.0}, {"date": "2020-07-29", "close": 1.2096, "volume": 10333624.0}, {"date": "2020-07-30", "close": 1.19616, "volume": 6605162.0}, {"date": "2020-07-31", "close": 1.1648, "volume": 11737998.0}, {"date": "2020-08-03", "close": 1.21408, "volume": 10117411.0}, {"date": "2020-08-04", "close": 1.2096, "volume": 6169383.0}, {"date": "2020-08-05", "close": 1.232, "volume": 9407448.0}, {"date": "2020-08-06", "close": 1.232, "volume": 8895679.0}, {"date": "2020-08-07", "close": 1.22304, "volume": 6405895.0}, {"date": "2020-08-10", "close": 1.19168, "volume": 9996219.0}, {"date": "2020-08-11", "close": 1.14688, "volume": 9759960.0}, {"date": "2020-08-12", "close": 1.08416, "volume": 18910813.0}, {"date": "2020-08-13", "close": 1.08864, "volume": 8311522.0}, {"date": "2020-08-14", "close": 1.13344, "volume": 8682583.0}, {"date": "2020-08-17", "close": 1.13792, "volume": 7272076.0}, {"date": "2020-08-18", "close": 1.20512, "volume": 12829263.0}, {"date": "2020-08-19", "close": 0.99456, "volume": 56748328.0}, {"date": "2020-08-20", "close": 1.01696, "volume": 22213828.0}, {"date": "2020-08-21", "close": 1.02144, "volume": 12694066.0}, {"date": "2020-08-24", "close": 1.01696, "volume": 7516895.0}, {"date": "2020-08-25", "close": 0.99008, "volume": 8350600.0}, {"date": "2020-08-26", "close": 0.9856, "volume": 6040135.0}, {"date": "2020-08-27", "close": 0.99456, "volume": 7199820.0}, {"date": "2020-08-28", "close": 0.97664, "volume": 10359504.0}, {"date": "2020-08-31", "close": 0.99008, "volume": 10376490.0}, {"date": "2020-09-01", "close": 1.02144, "volume": 22972292.0}, {"date": "2020-09-02", "close": 1.01696, "volume": 7750162.0}, {"date": "2020-09-03", "close": 1.00352, "volume": 6461210.0}, {"date": "2020-09-04", "close": 0.98112, "volume": 9931417.0}, {"date": "2020-09-07", "close": 0.99904, "volume": 6470985.0}, {"date": "2020-09-08", "close": 0.99456, "volume": 5966193.0}, {"date": "2020-09-09", "close": 0.94976, "volume": 11127908.0}, {"date": "2020-09-10", "close": 0.89152, "volume": 31828732.0}, {"date": "2020-09-11", "close": 0.8736, "volume": 9888833.0}, {"date": "2020-09-14", "close": 0.89152, "volume": 8005017.0}, {"date": "2020-09-15", "close": 0.93632, "volume": 7528877.0}, {"date": "2020-09-16", "close": 0.92736, "volume": 8559567.0}, {"date": "2020-09-17", "close": 0.88704, "volume": 12495805.0}, {"date": "2020-09-18", "close": 0.896, "volume": 13248690.0}, {"date": "2020-09-21", "close": 0.88256, "volume": 8405749.0}, {"date": "2020-09-22", "close": 0.8512, "volume": 8784001.0}, {"date": "2020-09-23", "close": 0.83776, "volume": 12834180.0}, {"date": "2020-09-24", "close": 0.79744, "volume": 10793109.0}, {"date": "2020-09-25", "close": 0.81536, "volume": 12527041.0}, {"date": "2020-09-28", "close": 0.85568, "volume": 17903092.0}, {"date": "2020-09-29", "close": 0.84224, "volume": 11994916.0}, {"date": "2020-09-30", "close": 0.83328, "volume": 8367484.0}, {"date": "2020-10-01", "close": 0.82432, "volume": 7283054.0}, {"date": "2020-10-02", "close": 0.81536, "volume": 11168922.0}, {"date": "2020-10-05", "close": 0.84224, "volume": 7112571.0}, {"date": "2020-10-06", "close": 0.86016, "volume": 6645047.0}, {"date": "2020-10-07", "close": 0.84672, "volume": 6459063.0}, {"date": "2020-10-08", "close": 0.84224, "volume": 5812857.0}, {"date": "2020-10-09", "close": 0.86912, "volume": 6703605.0}, {"date": "2020-10-12", "close": 0.88704, "volume": 7541499.0}, {"date": "2020-10-13", "close": 0.88256, "volume": 5245825.0}, {"date": "2020-10-14", "close": 0.8736, "volume": 5872855.0}, {"date": "2020-10-15", "close": 0.8736, "volume": 5969936.0}, {"date": "2020-10-16", "close": 0.86016, "volume": 4805012.0}, {"date": "2020-10-19", "close": 0.8512, "volume": 8303510.0}, {"date": "2020-10-20", "close": 0.83328, "volume": 12214044.0}, {"date": "2020-10-21", "close": 0.83776, "volume": 7190604.0}, {"date": "2020-10-22", "close": 0.784, "volume": 26969734.0}, {"date": "2020-10-23", "close": 0.7616, "volume": 13907956.0}, {"date": "2020-10-26", "close": 0.73472, "volume": 10850242.0}, {"date": "2020-10-27", "close": 0.72576, "volume": 7033858.0}, {"date": "2020-10-28", "close": 0.74368, "volume": 9610309.0}, {"date": "2020-10-29", "close": 0.72128, "volume": 5751549.0}, {"date": "2020-10-30", "close": 0.7168, "volume": 7311000.0}, {"date": "2020-11-02", "close": 0.71232, "volume": 11163242.0}, {"date": "2020-11-03", "close": 0.72128, "volume": 6694799.0}, {"date": "2020-11-04", "close": 0.71232, "volume": 7014820.0}, {"date": "2020-11-05", "close": 0.69888, "volume": 8791625.0}, {"date": "2020-11-06", "close": 0.7616, "volume": 13406871.0}, {"date": "2020-11-09", "close": 0.77504, "volume": 7394546.0}, {"date": "2020-11-10", "close": 0.73024, "volume": 7753258.0}, {"date": "2020-11-11", "close": 0.72128, "volume": 11976759.0}, {"date": "2020-11-12", "close": 0.72128, "volume": 5237580.0}, {"date": "2020-11-13", "close": 0.73024, "volume": 8184291.0}, {"date": "2020-11-16", "close": 0.7392, "volume": 568294.0}, {"date": "2020-11-17", "close": 0.7168, "volume": 7482019.0}, {"date": "2020-11-18", "close": 0.7168, "volume": 7711528.0}, {"date": "2020-11-19", "close": 0.69888, "volume": 10261815.0}, {"date": "2020-11-20", "close": 0.68992, "volume": 11761689.0}, {"date": "2020-11-23", "close": 0.68544, "volume": 9505485.0}, {"date": "2020-11-24", "close": 0.66304, "volume": 11317272.0}, {"date": "2020-11-25", "close": 0.68096, "volume": 9672285.0}, {"date": "2020-11-26", "close": 0.71232, "volume": 5112781.0}, {"date": "2020-11-27", "close": 0.70784, "volume": 10412722.0}, {"date": "2020-11-30", "close": 0.68096, "volume": 11371136.0}, {"date": "2020-12-01", "close": 0.69888, "volume": 10302390.0}, {"date": "2020-12-02", "close": 0.71232, "volume": 10034363.0}, {"date": "2020-12-03", "close": 0.70784, "volume": 6640787.0}, {"date": "2020-12-04", "close": 0.68544, "volume": 6590815.0}, {"date": "2020-12-07", "close": 0.68096, "volume": 6733162.0}, {"date": "2020-12-08", "close": 0.68992, "volume": 7333529.0}, {"date": "2020-12-09", "close": 0.672, "volume": 7750076.0}, {"date": "2020-12-10", "close": 0.65856, "volume": 4799669.0}, {"date": "2020-12-11", "close": 0.65856, "volume": 4957985.0}, {"date": "2020-12-14", "close": 0.65408, "volume": 4436594.0}, {"date": "2020-12-15", "close": 0.6496, "volume": 5164733.0}, {"date": "2020-12-16", "close": 0.7168, "volume": 20616372.0}, {"date": "2020-12-17", "close": 0.74816, "volume": 13691498.0}, {"date": "2020-12-18", "close": 0.7392, "volume": 12404162.0}, {"date": "2020-12-21", "close": 0.7392, "volume": 5007105.0}, {"date": "2020-12-22", "close": 0.71232, "volume": 5597823.0}, {"date": "2020-12-23", "close": 0.68544, "volume": 5953047.0}, {"date": "2020-12-24", "close": 0.68992, "volume": 2260696.0}, {"date": "2020-12-29", "close": 0.70336, "volume": 4436648.0}, {"date": "2020-12-30", "close": 0.70784, "volume": 4741859.0}, {"date": "2020-12-31", "close": 0.71232, "volume": 5970758.0}, {"date": "2021-01-04", "close": 0.74816, "volume": 8009025.0}, {"date": "2021-01-05", "close": 0.76608, "volume": 9421628.0}, {"date": "2021-01-06", "close": 0.74816, "volume": 6200291.0}, {"date": "2021-01-07", "close": 0.74816, "volume": 4806285.0}, {"date": "2021-01-08", "close": 0.74368, "volume": 4570788.0}, {"date": "2021-01-11", "close": 0.69888, "volume": 7572830.0}, {"date": "2021-01-12", "close": 0.70784, "volume": 5207915.0}, {"date": "2021-01-13", "close": 0.70336, "volume": 6998060.0}, {"date": "2021-01-14", "close": 0.68544, "volume": 8923549.0}, {"date": "2021-01-15", "close": 0.63168, "volume": 30498313.0}, {"date": "2021-01-18", "close": 0.60928, "volume": 11365600.0}, {"date": "2021-01-19", "close": 0.62272, "volume": 6786805.0}, {"date": "2021-01-20", "close": 0.63168, "volume": 5408153.0}, {"date": "2021-01-21", "close": 0.64064, "volume": 5690394.0}, {"date": "2021-01-22", "close": 0.63616, "volume": 5377985.0}, {"date": "2021-01-25", "close": 0.6272, "volume": 2410279.0}, {"date": "2021-01-27", "close": 0.64064, "volume": 5801020.0}, {"date": "2021-01-28", "close": 0.61824, "volume": 8753252.0}, {"date": "2021-01-29", "close": 0.61824, "volume": 5362463.0}, {"date": "2021-02-01", "close": 0.63168, "volume": 5888688.0}, {"date": "2021-02-02", "close": 0.63168, "volume": 6973955.0}, {"date": "2021-02-03", "close": 0.63616, "volume": 7322912.0}, {"date": "2021-02-04", "close": 0.62272, "volume": 3990421.0}, {"date": "2021-02-05", "close": 0.61376, "volume": 6948718.0}, {"date": "2021-02-08", "close": 0.61824, "volume": 5781729.0}, {"date": "2021-02-09", "close": 0.61376, "volume": 6363828.0}, {"date": "2021-02-10", "close": 0.61824, "volume": 4797632.0}, {"date": "2021-02-11", "close": 0.6272, "volume": 6631836.0}, {"date": "2021-02-12", "close": 0.61376, "volume": 5468419.0}, {"date": "2021-02-15", "close": 0.61376, "volume": 5069468.0}, {"date": "2021-02-16", "close": 0.63168, "volume": 5531799.0}, {"date": "2021-02-17", "close": 0.58688, "volume": 17583315.0}, {"date": "2021-02-18", "close": 0.56896, "volume": 11775250.0}, {"date": "2021-02-19", "close": 0.55552, "volume": 7335261.0}, {"date": "2021-02-22", "close": 0.56896, "volume": 4470488.0}, {"date": "2021-02-23", "close": 0.60032, "volume": 6189102.0}, {"date": "2021-02-24", "close": 0.59584, "volume": 5224699.0}, {"date": "2021-02-25", "close": 0.57792, "volume": 4122741.0}, {"date": "2021-02-26", "close": 0.57792, "volume": 7726477.0}, {"date": "2021-03-01", "close": 0.56448, "volume": 8340531.0}, {"date": "2021-03-02", "close": 0.55104, "volume": 5055229.0}, {"date": "2021-03-03", "close": 0.56896, "volume": 5074788.0}, {"date": "2021-03-04", "close": 0.55104, "volume": 5161257.0}, {"date": "2021-03-05", "close": 0.54656, "volume": 6083761.0}, {"date": "2021-03-08", "close": 0.56, "volume": 3532557.0}, {"date": "2021-03-09", "close": 0.56, "volume": 4273872.0}, {"date": "2021-03-10", "close": 0.55552, "volume": 8876894.0}, {"date": "2021-03-11", "close": 0.56, "volume": 4842038.0}, {"date": "2021-03-12", "close": 0.55104, "volume": 4960811.0}, {"date": "2021-03-15", "close": 0.56, "volume": 6703896.0}, {"date": "2021-03-16", "close": 0.56448, "volume": 6340127.0}, {"date": "2021-03-17", "close": 0.56448, "volume": 4883931.0}, {"date": "2021-03-18", "close": 0.58688, "volume": 8449750.0}, {"date": "2021-03-19", "close": 0.56896, "volume": 19350559.0}, {"date": "2021-03-22", "close": 0.57344, "volume": 5275839.0}, {"date": "2021-03-23", "close": 0.56448, "volume": 4072759.0}, {"date": "2021-03-25", "close": 0.41664, "volume": 51148682.0}, {"date": "2021-03-26", "close": 0.42112, "volume": 24237664.0}, {"date": "2021-03-29", "close": 0.40768, "volume": 14759430.0}, {"date": "2021-03-30", "close": 0.37632, "volume": 20935829.0}, {"date": "2021-03-31", "close": 0.39424, "volume": 20381962.0}, {"date": "2021-04-01", "close": 0.4032, "volume": 6979259.0}, {"date": "2021-04-06", "close": 0.40768, "volume": 7834227.0}, {"date": "2021-04-07", "close": 0.43008, "volume": 18592114.0}, {"date": "2021-04-08", "close": 0.41664, "volume": 12342520.0}, {"date": "2021-04-09", "close": 0.4256, "volume": 11613238.0}, {"date": "2021-04-12", "close": 0.4256, "volume": 5596606.0}, {"date": "2021-04-13", "close": 0.42112, "volume": 5975644.0}, {"date": "2021-04-14", "close": 0.48384, "volume": 34697458.0}, {"date": "2021-04-15", "close": 0.45248, "volume": 24192943.0}, {"date": "2021-04-16", "close": 0.46144, "volume": 16643042.0}, {"date": "2021-04-19", "close": 0.47936, "volume": 9122849.0}, {"date": "2021-04-20", "close": 0.46592, "volume": 13548786.0}, {"date": "2021-04-21", "close": 0.46592, "volume": 10119162.0}, {"date": "2021-04-22", "close": 0.45696, "volume": 8858922.0}, {"date": "2021-04-23", "close": 0.43904, "volume": 9575067.0}, {"date": "2021-04-26", "close": 0.4256, "volume": 7404614.0}, {"date": "2021-04-27", "close": 0.43456, "volume": 6239453.0}, {"date": "2021-04-28", "close": 0.41664, "volume": 8581733.0}, {"date": "2021-04-29", "close": 0.43904, "volume": 6599182.0}, {"date": "2021-04-30", "close": 0.43456, "volume": 6601401.0}, {"date": "2021-05-03", "close": 0.4256, "volume": 3291568.0}, {"date": "2021-05-04", "close": 0.45696, "volume": 9633506.0}, {"date": "2021-05-05", "close": 0.46144, "volume": 7202393.0}, {"date": "2021-05-06", "close": 0.4704, "volume": 9905993.0}, {"date": "2021-05-07", "close": 0.47936, "volume": 10292577.0}, {"date": "2021-05-10", "close": 0.48832, "volume": 5821652.0}, {"date": "2021-05-11", "close": 0.48832, "volume": 10205195.0}, {"date": "2021-05-12", "close": 0.51968, "volume": 17097913.0}, {"date": "2021-05-13", "close": 0.52416, "volume": 11094163.0}, {"date": "2021-05-14", "close": 0.5152, "volume": 7350282.0}, {"date": "2021-05-17", "close": 0.55552, "volume": 8875266.0}, {"date": "2021-05-18", "close": 0.56, "volume": 8253526.0}, {"date": "2021-05-19", "close": 0.52864, "volume": 6570510.0}, {"date": "2021-05-20", "close": 0.54208, "volume": 6732819.0}, {"date": "2021-05-21", "close": 0.55552, "volume": 3821013.0}, {"date": "2021-05-24", "close": 0.56896, "volume": 6498498.0}, {"date": "2021-05-25", "close": 0.53312, "volume": 13870231.0}, {"date": "2021-05-26", "close": 0.52864, "volume": 7338545.0}, {"date": "2021-05-27", "close": 0.5152, "volume": 7654138.0}, {"date": "2021-05-28", "close": 0.52416, "volume": 12049105.0}, {"date": "2021-05-31", "close": 0.54656, "volume": 6770212.0}, {"date": "2021-06-01", "close": 0.5376, "volume": 5620984.0}, {"date": "2021-06-02", "close": 0.53312, "volume": 5461796.0}, {"date": "2021-06-03", "close": 0.5152, "volume": 6624944.0}, {"date": "2021-06-04", "close": 0.48384, "volume": 15587352.0}, {"date": "2021-06-07", "close": 0.48832, "volume": 6383102.0}, {"date": "2021-06-08", "close": 0.48832, "volume": 5388951.0}, {"date": "2021-06-09", "close": 0.47488, "volume": 4450258.0}, {"date": "2021-06-10", "close": 0.46592, "volume": 7862513.0}, {"date": "2021-06-11", "close": 0.50176, "volume": 15826462.0}, {"date": "2021-06-15", "close": 0.50624, "volume": 16284919.0}, {"date": "2021-06-16", "close": 0.49728, "volume": 6532395.0}, {"date": "2021-06-17", "close": 0.48832, "volume": 7394645.0}, {"date": "2021-06-18", "close": 0.48384, "volume": 45895881.0}, {"date": "2021-06-21", "close": 0.46592, "volume": 10047243.0}, {"date": "2021-06-22", "close": 0.48384, "volume": 9652797.0}, {"date": "2021-06-23", "close": 0.47936, "volume": 2661844.0}, {"date": "2021-06-24", "close": 0.47936, "volume": 3070020.0}, {"date": "2021-06-25", "close": 0.48384, "volume": 4420739.0}, {"date": "2021-06-28", "close": 0.46144, "volume": 23758195.0}, {"date": "2021-06-29", "close": 0.46592, "volume": 8578030.0}, {"date": "2021-06-30", "close": 0.45248, "volume": 7440116.0}, {"date": "2021-07-01", "close": 0.48384, "volume": 5559100.0}, {"date": "2021-07-02", "close": 0.48384, "volume": 4081821.0}, {"date": "2021-07-05", "close": 0.48832, "volume": 3197376.0}, {"date": "2021-07-06", "close": 0.51072, "volume": 5917170.0}, {"date": "2021-07-07", "close": 0.53312, "volume": 14959179.0}, {"date": "2021-07-08", "close": 0.54208, "volume": 8912147.0}, {"date": "2021-07-09", "close": 0.55104, "volume": 5978604.0}, {"date": "2021-07-12", "close": 0.54656, "volume": 4163805.0}, {"date": "2021-07-13", "close": 0.53312, "volume": 2399092.0}, {"date": "2021-07-14", "close": 0.5376, "volume": 3669479.0}, {"date": "2021-07-15", "close": 0.55552, "volume": 5258283.0}, {"date": "2021-07-16", "close": 0.54656, "volume": 3071770.0}, {"date": "2021-07-19", "close": 0.54208, "volume": 4690411.0}, {"date": "2021-07-20", "close": 0.55552, "volume": 5251710.0}, {"date": "2021-07-21", "close": 0.5376, "volume": 2561923.0}, {"date": "2021-07-22", "close": 0.54208, "volume": 1832238.0}, {"date": "2021-07-23", "close": 0.52864, "volume": 3872616.0}, {"date": "2021-07-26", "close": 0.51072, "volume": 5506325.0}, {"date": "2021-07-27", "close": 0.50624, "volume": 2787855.0}, {"date": "2021-07-28", "close": 0.50624, "volume": 6646693.0}, {"date": "2021-07-29", "close": 0.4704, "volume": 15315326.0}, {"date": "2021-07-30", "close": 0.48384, "volume": 7324930.0}, {"date": "2021-08-02", "close": 0.48832, "volume": 3267471.0}, {"date": "2021-08-03", "close": 0.5152, "volume": 5277896.0}, {"date": "2021-08-04", "close": 0.49728, "volume": 3211185.0}, {"date": "2021-08-05", "close": 0.51968, "volume": 6287578.0}, {"date": "2021-08-06", "close": 0.50176, "volume": 4113772.0}, {"date": "2021-08-09", "close": 0.48832, "volume": 6593283.0}, {"date": "2021-08-10", "close": 0.4704, "volume": 5919333.0}, {"date": "2021-08-11", "close": 0.46144, "volume": 6186494.0}, {"date": "2021-08-12", "close": 0.45248, "volume": 9676198.0}, {"date": "2021-08-13", "close": 0.448, "volume": 7611202.0}, {"date": "2021-08-16", "close": 0.43904, "volume": 7856348.0}, {"date": "2021-08-17", "close": 0.43456, "volume": 5559183.0}, {"date": "2021-08-18", "close": 0.4256, "volume": 6235963.0}, {"date": "2021-08-19", "close": 0.41664, "volume": 5884079.0}, {"date": "2021-08-20", "close": 0.4032, "volume": 9893076.0}, {"date": "2021-08-23", "close": 0.40768, "volume": 3726683.0}, {"date": "2021-08-24", "close": 0.41664, "volume": 6150015.0}, {"date": "2021-08-25", "close": 0.41216, "volume": 7451694.0}, {"date": "2021-08-26", "close": 0.39872, "volume": 9970066.0}, {"date": "2021-08-27", "close": 0.39872, "volume": 5984775.0}, {"date": "2021-08-30", "close": 0.41216, "volume": 5908904.0}, {"date": "2021-08-31", "close": 0.41664, "volume": 6353291.0}, {"date": "2021-09-01", "close": 0.41216, "volume": 4384381.0}, {"date": "2021-09-02", "close": 0.41216, "volume": 4641760.0}, {"date": "2021-09-03", "close": 0.41216, "volume": 2674383.0}, {"date": "2021-09-06", "close": 0.42112, "volume": 6667436.0}, {"date": "2021-09-07", "close": 0.42112, "volume": 3882398.0}, {"date": "2021-09-08", "close": 0.4032, "volume": 7397048.0}, {"date": "2021-09-09", "close": 0.38976, "volume": 5623311.0}, {"date": "2021-09-10", "close": 0.38976, "volume": 5633604.0}, {"date": "2021-09-13", "close": 0.37632, "volume": 20806117.0}, {"date": "2021-09-14", "close": 0.4032, "volume": 11695823.0}, {"date": "2021-09-15", "close": 0.40768, "volume": 12743425.0}, {"date": "2021-09-16", "close": 0.39872, "volume": 8084335.0}, {"date": "2021-09-17", "close": 0.39872, "volume": 77067967.0}, {"date": "2021-09-20", "close": 0.37632, "volume": 10186056.0}, {"date": "2021-09-21", "close": 0.36288, "volume": 8568535.0}, {"date": "2021-09-22", "close": 0.37632, "volume": 10150427.0}, {"date": "2021-09-23", "close": 0.3808, "volume": 7977702.0}, {"date": "2021-09-24", "close": 0.36736, "volume": 4097300.0}, {"date": "2021-09-27", "close": 0.36288, "volume": 5963523.0}, {"date": "2021-09-28", "close": 0.35392, "volume": 6616821.0}, {"date": "2021-09-29", "close": 0.36736, "volume": 10284096.0}, {"date": "2021-09-30", "close": 0.37184, "volume": 5970015.0}, {"date": "2021-10-01", "close": 0.3808, "volume": 7511155.0}, {"date": "2021-10-04", "close": 0.38528, "volume": 4281561.0}, {"date": "2021-10-05", "close": 0.39872, "volume": 4110944.0}, {"date": "2021-10-06", "close": 0.38528, "volume": 4331789.0}, {"date": "2021-10-07", "close": 0.38976, "volume": 1919497.0}, {"date": "2021-10-08", "close": 0.38528, "volume": 1855337.0}, {"date": "2021-10-11", "close": 0.38976, "volume": 2208483.0}, {"date": "2021-10-12", "close": 0.38976, "volume": 3733479.0}, {"date": "2021-10-13", "close": 0.39424, "volume": 3389403.0}, {"date": "2021-10-14", "close": 0.40768, "volume": 7635542.0}, {"date": "2021-10-15", "close": 0.41216, "volume": 5538281.0}, {"date": "2021-10-18", "close": 0.4032, "volume": 3828530.0}, {"date": "2021-10-19", "close": 0.39872, "volume": 2638061.0}, {"date": "2021-10-20", "close": 0.39424, "volume": 1624455.0}, {"date": "2021-10-21", "close": 0.39424, "volume": 2072239.0}, {"date": "2021-10-22", "close": 0.3808, "volume": 3883424.0}, {"date": "2021-10-25", "close": 0.38976, "volume": 3178273.0}, {"date": "2021-10-26", "close": 0.39872, "volume": 8561724.0}, {"date": "2021-10-27", "close": 0.38528, "volume": 11510829.0}, {"date": "2021-10-28", "close": 0.37632, "volume": 4834390.0}, {"date": "2021-10-29", "close": 0.37632, "volume": 6293146.0}, {"date": "2021-11-01", "close": 0.37632, "volume": 4207128.0}, {"date": "2021-11-02", "close": 0.36736, "volume": 2728896.0}, {"date": "2021-11-03", "close": 0.36736, "volume": 4090367.0}, {"date": "2021-11-04", "close": 0.3584, "volume": 5506050.0}, {"date": "2021-11-05", "close": 0.36288, "volume": 4278587.0}, {"date": "2021-11-08", "close": 0.38976, "volume": 9621339.0}, {"date": "2021-11-09", "close": 0.38528, "volume": 3191848.0}, {"date": "2021-11-10", "close": 0.39424, "volume": 7533463.0}, {"date": "2021-11-11", "close": 0.40768, "volume": 12048670.0}, {"date": "2021-11-12", "close": 0.4032, "volume": 11854454.0}, {"date": "2021-11-15", "close": 0.4032, "volume": 6244862.0}, {"date": "2021-11-16", "close": 0.38528, "volume": 5877940.0}, {"date": "2021-11-17", "close": 0.3808, "volume": 5634283.0}, {"date": "2021-11-18", "close": 0.38976, "volume": 2947557.0}, {"date": "2021-11-19", "close": 0.3808, "volume": 6303723.0}, {"date": "2021-11-22", "close": 0.36736, "volume": 3931959.0}, {"date": "2021-11-23", "close": 0.35392, "volume": 9627586.0}, {"date": "2021-11-24", "close": 0.34048, "volume": 12471759.0}, {"date": "2021-11-25", "close": 0.336, "volume": 11330203.0}, {"date": "2021-11-26", "close": 0.33152, "volume": 9603728.0}, {"date": "2021-11-29", "close": 0.34048, "volume": 10591532.0}, {"date": "2021-11-30", "close": 0.31808, "volume": 72629925.0}, {"date": "2021-12-01", "close": 0.3136, "volume": 7716250.0}, {"date": "2021-12-02", "close": 0.30912, "volume": 5523813.0}, {"date": "2021-12-03", "close": 0.3136, "volume": 11101417.0}, {"date": "2021-12-06", "close": 0.3136, "volume": 7278169.0}, {"date": "2021-12-07", "close": 0.31808, "volume": 4615546.0}, {"date": "2021-12-08", "close": 0.31808, "volume": 4108663.0}, {"date": "2021-12-09", "close": 0.31808, "volume": 4828788.0}, {"date": "2021-12-10", "close": 0.32704, "volume": 9326658.0}, {"date": "2021-12-13", "close": 0.32256, "volume": 4426134.0}, {"date": "2021-12-14", "close": 0.32704, "volume": 6262801.0}, {"date": "2021-12-15", "close": 0.32256, "volume": 6314396.0}, {"date": "2021-12-16", "close": 0.31808, "volume": 2705813.0}, {"date": "2021-12-17", "close": 0.34496, "volume": 15561333.0}, {"date": "2021-12-20", "close": 0.34496, "volume": 5688478.0}, {"date": "2021-12-21", "close": 0.336, "volume": 2776195.0}, {"date": "2021-12-22", "close": 0.336, "volume": 2153127.0}, {"date": "2021-12-23", "close": 0.34048, "volume": 1813016.0}, {"date": "2021-12-24", "close": 0.336, "volume": 1610182.0}, {"date": "2021-12-29", "close": 0.33152, "volume": 2945179.0}, {"date": "2021-12-30", "close": 0.32704, "volume": 2897592.0}, {"date": "2021-12-31", "close": 0.34944, "volume": 5060656.0}, {"date": "2022-01-04", "close": 0.336, "volume": 4029820.0}, {"date": "2022-01-05", "close": 0.32704, "volume": 3423493.0}, {"date": "2022-01-06", "close": 0.31808, "volume": 2837565.0}, {"date": "2022-01-07", "close": 0.32256, "volume": 3710627.0}, {"date": "2022-01-10", "close": 0.30464, "volume": 5992402.0}, {"date": "2022-01-11", "close": 0.3136, "volume": 3325555.0}, {"date": "2022-01-12", "close": 0.3136, "volume": 4162485.0}, {"date": "2022-01-13", "close": 0.3136, "volume": 4708586.0}, {"date": "2022-01-14", "close": 0.30912, "volume": 2562681.0}, {"date": "2022-01-17", "close": 0.3136, "volume": 1631603.0}, {"date": "2022-01-18", "close": 0.30912, "volume": 681756.0}, {"date": "2022-01-19", "close": 0.30912, "volume": 3217417.0}, {"date": "2022-01-20", "close": 0.32256, "volume": 7994766.0}, {"date": "2022-01-21", "close": 0.31808, "volume": 4694878.0}, {"date": "2022-01-24", "close": 0.28224, "volume": 15126777.0}, {"date": "2022-01-25", "close": 0.2688, "volume": 8918296.0}, {"date": "2022-01-27", "close": 0.2464, "volume": 9630778.0}, {"date": "2022-01-28", "close": 0.26432, "volume": 10426272.0}, {"date": "2022-01-31", "close": 0.25536, "volume": 4165086.0}, {"date": "2022-02-01", "close": 0.25536, "volume": 8286259.0}, {"date": "2022-02-02", "close": 0.25984, "volume": 3525138.0}, {"date": "2022-02-03", "close": 0.25536, "volume": 3892021.0}, {"date": "2022-02-04", "close": 0.25536, "volume": 4096102.0}, {"date": "2022-02-07", "close": 0.25088, "volume": 1235145.0}, {"date": "2022-02-08", "close": 0.25536, "volume": 2199136.0}, {"date": "2022-02-09", "close": 0.28224, "volume": 5365728.0}, {"date": "2022-02-10", "close": 0.27328, "volume": 4568705.0}, {"date": "2022-02-11", "close": 0.25984, "volume": 5039106.0}, {"date": "2022-02-14", "close": 0.27776, "volume": 7268761.0}, {"date": "2022-02-15", "close": 0.26432, "volume": 7783834.0}, {"date": "2022-02-16", "close": 0.2688, "volume": 2201779.0}, {"date": "2022-02-17", "close": 0.2688, "volume": 6076045.0}, {"date": "2022-02-18", "close": 0.26432, "volume": 10049743.0}, {"date": "2022-02-21", "close": 0.25984, "volume": 8747502.0}, {"date": "2022-02-22", "close": 0.2464, "volume": 12546973.0}, {"date": "2022-02-23", "close": 0.24192, "volume": 8770640.0}, {"date": "2022-02-24", "close": 0.24192, "volume": 18819634.0}, {"date": "2022-02-25", "close": 0.21504, "volume": 18854853.0}, {"date": "2022-02-28", "close": 0.23296, "volume": 10602171.0}, {"date": "2022-03-01", "close": 0.24192, "volume": 8020824.0}, {"date": "2022-03-02", "close": 0.23744, "volume": 6406439.0}, {"date": "2022-03-03", "close": 0.24192, "volume": 5788439.0}, {"date": "2022-03-04", "close": 0.2464, "volume": 7746931.0}, {"date": "2022-03-07", "close": 0.28224, "volume": 21416288.0}, {"date": "2022-03-08", "close": 0.27328, "volume": 18637015.0}, {"date": "2022-03-09", "close": 0.29568, "volume": 9725821.0}, {"date": "2022-03-10", "close": 0.28224, "volume": 8601540.0}, {"date": "2022-03-11", "close": 0.28672, "volume": 3496563.0}, {"date": "2022-03-14", "close": 0.30464, "volume": 12296270.0}, {"date": "2022-03-15", "close": 0.29568, "volume": 7058011.0}, {"date": "2022-03-16", "close": 0.29568, "volume": 5271935.0}, {"date": "2022-03-17", "close": 0.30016, "volume": 6635772.0}, {"date": "2022-03-18", "close": 0.30464, "volume": 19571895.0}, {"date": "2022-03-21", "close": 0.2912, "volume": 4555621.0}, {"date": "2022-03-22", "close": 0.30016, "volume": 3361951.0}, {"date": "2022-03-23", "close": 0.2912, "volume": 3147828.0}, {"date": "2022-03-24", "close": 0.30016, "volume": 5187901.0}, {"date": "2022-03-25", "close": 0.30464, "volume": 2371809.0}, {"date": "2022-03-28", "close": 0.29568, "volume": 2402801.0}, {"date": "2022-03-29", "close": 0.29568, "volume": 2905339.0}, {"date": "2022-03-30", "close": 0.30016, "volume": 6316375.0}, {"date": "2022-03-31", "close": 0.29568, "volume": 2853789.0}, {"date": "2022-04-01", "close": 0.28672, "volume": 3270374.0}, {"date": "2022-04-04", "close": 0.2912, "volume": 3493973.0}, {"date": "2022-04-05", "close": 0.28672, "volume": 2134744.0}, {"date": "2022-04-06", "close": 0.27328, "volume": 4785575.0}, {"date": "2022-04-07", "close": 0.27776, "volume": 3225448.0}, {"date": "2022-04-08", "close": 0.28672, "volume": 1691366.0}, {"date": "2022-04-11", "close": 0.29568, "volume": 2997097.0}, {"date": "2022-04-12", "close": 0.30912, "volume": 6327407.0}, {"date": "2022-04-13", "close": 0.336, "volume": 12133791.0}, {"date": "2022-04-14", "close": 0.35392, "volume": 10476733.0}, {"date": "2022-04-19", "close": 0.34496, "volume": 8176433.0}, {"date": "2022-04-20", "close": 0.33152, "volume": 6122163.0}, {"date": "2022-04-21", "close": 0.32256, "volume": 6001036.0}, {"date": "2022-04-22", "close": 0.3136, "volume": 5395371.0}, {"date": "2022-04-26", "close": 0.30016, "volume": 6962864.0}, {"date": "2022-04-27", "close": 0.28672, "volume": 7558811.0}, {"date": "2022-04-28", "close": 0.29568, "volume": 11000295.0}, {"date": "2022-04-29", "close": 0.3136, "volume": 8868720.0}, {"date": "2022-05-02", "close": 0.3136, "volume": 6137358.0}, {"date": "2022-05-03", "close": 0.30464, "volume": 4966671.0}, {"date": "2022-05-04", "close": 0.2912, "volume": 6491862.0}, {"date": "2022-05-05", "close": 0.30912, "volume": 6984549.0}, {"date": "2022-05-06", "close": 0.29568, "volume": 5235528.0}, {"date": "2022-05-09", "close": 0.27776, "volume": 5179237.0}, {"date": "2022-05-10", "close": 0.27776, "volume": 6578362.0}, {"date": "2022-05-11", "close": 0.2688, "volume": 3095368.0}, {"date": "2022-05-12", "close": 0.25536, "volume": 6185290.0}, {"date": "2022-05-13", "close": 0.2688, "volume": 2808999.0}, {"date": "2022-05-16", "close": 0.26432, "volume": 3059631.0}, {"date": "2022-05-17", "close": 0.26432, "volume": 2869279.0}, {"date": "2022-05-18", "close": 0.27328, "volume": 1130084.0}, {"date": "2022-05-19", "close": 0.27328, "volume": 2241295.0}, {"date": "2022-05-20", "close": 0.27328, "volume": 3972924.0}, {"date": "2022-05-23", "close": 0.28224, "volume": 3653925.0}, {"date": "2022-05-24", "close": 0.28224, "volume": 4399474.0}, {"date": "2022-05-25", "close": 0.27776, "volume": 3266818.0}, {"date": "2022-05-26", "close": 0.25984, "volume": 6366925.0}, {"date": "2022-05-27", "close": 0.2464, "volume": 12636059.0}, {"date": "2022-05-30", "close": 0.2464, "volume": 10824154.0}, {"date": "2022-05-31", "close": 0.2464, "volume": 6377503.0}, {"date": "2022-06-01", "close": 0.2464, "volume": 6025977.0}, {"date": "2022-06-02", "close": 0.2464, "volume": 3998929.0}, {"date": "2022-06-03", "close": 0.25088, "volume": 4182143.0}, {"date": "2022-06-06", "close": 0.2464, "volume": 2383727.0}, {"date": "2022-06-07", "close": 0.23296, "volume": 7337193.0}, {"date": "2022-06-08", "close": 0.24192, "volume": 4131426.0}, {"date": "2022-06-09", "close": 0.24192, "volume": 2554721.0}, {"date": "2022-06-10", "close": 0.22848, "volume": 5103914.0}, {"date": "2022-06-14", "close": 0.224, "volume": 12219277.0}, {"date": "2022-06-15", "close": 0.21504, "volume": 7640273.0}, {"date": "2022-06-16", "close": 0.23744, "volume": 7046825.0}, {"date": "2022-06-17", "close": 0.22848, "volume": 21683183.0}, {"date": "2022-06-20", "close": 0.21952, "volume": 9990998.0}, {"date": "2022-06-21", "close": 0.224, "volume": 4142017.0}, {"date": "2022-06-22", "close": 0.21056, "volume": 4727102.0}, {"date": "2022-06-23", "close": 0.2016, "volume": 10514146.0}, {"date": "2022-06-24", "close": 0.21504, "volume": 4423011.0}, {"date": "2022-06-27", "close": 0.2016, "volume": 7482865.0}, {"date": "2022-06-28", "close": 0.21952, "volume": 8599084.0}, {"date": "2022-06-29", "close": 0.21056, "volume": 8978388.0}, {"date": "2022-06-30", "close": 0.2016, "volume": 10353294.0}, {"date": "2022-07-01", "close": 0.19712, "volume": 4475824.0}, {"date": "2022-07-04", "close": 0.2016, "volume": 2879022.0}, {"date": "2022-07-05", "close": 0.23296, "volume": 8366343.0}, {"date": "2022-07-06", "close": 0.224, "volume": 3839411.0}, {"date": "2022-07-07", "close": 0.21504, "volume": 2825480.0}, {"date": "2022-07-08", "close": 0.21952, "volume": 1954682.0}, {"date": "2022-07-11", "close": 0.21504, "volume": 2120967.0}, {"date": "2022-07-12", "close": 0.21056, "volume": 2017003.0}, {"date": "2022-07-13", "close": 0.21056, "volume": 2849914.0}, {"date": "2022-07-14", "close": 0.224, "volume": 2584481.0}, {"date": "2022-07-15", "close": 0.21952, "volume": 2517836.0}, {"date": "2022-07-18", "close": 0.224, "volume": 2540890.0}, {"date": "2022-07-19", "close": 0.22848, "volume": 1299892.0}, {"date": "2022-07-20", "close": 0.22848, "volume": 3320799.0}, {"date": "2022-07-21", "close": 0.22848, "volume": 2287198.0}, {"date": "2022-07-22", "close": 0.23744, "volume": 2373669.0}, {"date": "2022-07-25", "close": 0.2464, "volume": 1182994.0}, {"date": "2022-07-26", "close": 0.23296, "volume": 1247481.0}, {"date": "2022-07-27", "close": 0.23744, "volume": 2943360.0}, {"date": "2022-07-28", "close": 0.24192, "volume": 3451746.0}, {"date": "2022-07-29", "close": 0.25088, "volume": 5752855.0}, {"date": "2022-08-01", "close": 0.2464, "volume": 2906809.0}, {"date": "2022-08-02", "close": 0.25088, "volume": 1327892.0}, {"date": "2022-08-03", "close": 0.25088, "volume": 1320571.0}, {"date": "2022-08-04", "close": 0.25536, "volume": 2557718.0}, {"date": "2022-08-05", "close": 0.27328, "volume": 4416817.0}, {"date": "2022-08-08", "close": 0.2688, "volume": 1708925.0}, {"date": "2022-08-09", "close": 0.2688, "volume": 3984468.0}, {"date": "2022-08-10", "close": 0.25536, "volume": 2472368.0}, {"date": "2022-08-11", "close": 0.25536, "volume": 1650654.0}, {"date": "2022-08-12", "close": 0.26432, "volume": 3989337.0}, {"date": "2022-08-15", "close": 0.25984, "volume": 3082441.0}, {"date": "2022-08-16", "close": 0.25984, "volume": 2165746.0}, {"date": "2022-08-17", "close": 0.25536, "volume": 4279890.0}, {"date": "2022-08-18", "close": 0.25088, "volume": 6752413.0}, {"date": "2022-08-19", "close": 0.26432, "volume": 4820211.0}, {"date": "2022-08-22", "close": 0.25536, "volume": 1761795.0}, {"date": "2022-08-23", "close": 0.26432, "volume": 4035795.0}, {"date": "2022-08-24", "close": 0.2688, "volume": 2009184.0}, {"date": "2022-08-25", "close": 0.2688, "volume": 3787843.0}, {"date": "2022-08-26", "close": 0.25984, "volume": 3552842.0}, {"date": "2022-08-29", "close": 0.24192, "volume": 4152502.0}, {"date": "2022-08-30", "close": 0.25536, "volume": 3797324.0}, {"date": "2022-08-31", "close": 0.25536, "volume": 1465244.0}, {"date": "2022-09-01", "close": 0.24192, "volume": 2749684.0}, {"date": "2022-09-02", "close": 0.22848, "volume": 3150286.0}, {"date": "2022-09-05", "close": 0.22848, "volume": 5493916.0}, {"date": "2022-09-06", "close": 0.22848, "volume": 3663354.0}, {"date": "2022-09-07", "close": 0.21952, "volume": 4927122.0}, {"date": "2022-09-08", "close": 0.21952, "volume": 7074996.0}, {"date": "2022-09-09", "close": 0.224, "volume": 4748050.0}, {"date": "2022-09-12", "close": 0.224, "volume": 3498136.0}, {"date": "2022-09-13", "close": 0.23296, "volume": 6036954.0}, {"date": "2022-09-14", "close": 0.24192, "volume": 6841384.0}, {"date": "2022-09-15", "close": 0.23744, "volume": 4263434.0}, {"date": "2022-09-16", "close": 0.2016, "volume": 60156000.0}, {"date": "2022-09-19", "close": 0.20608, "volume": 5686485.0}, {"date": "2022-09-20", "close": 0.20608, "volume": 2104624.0}, {"date": "2022-09-21", "close": 0.19712, "volume": 3571558.0}, {"date": "2022-09-23", "close": 0.18816, "volume": 5878448.0}, {"date": "2022-09-26", "close": 0.18368, "volume": 10478412.0}, {"date": "2022-09-27", "close": 0.18368, "volume": 5336943.0}, {"date": "2022-09-28", "close": 0.1792, "volume": 4713054.0}, {"date": "2022-09-29", "close": 0.17472, "volume": 4508202.0}, {"date": "2022-09-30", "close": 0.18816, "volume": 5157487.0}, {"date": "2022-10-03", "close": 0.19264, "volume": 4694538.0}, {"date": "2022-10-04", "close": 0.2016, "volume": 4891920.0}, {"date": "2022-10-05", "close": 0.20608, "volume": 3378859.0}, {"date": "2022-10-06", "close": 0.20608, "volume": 2912025.0}, {"date": "2022-10-07", "close": 0.20608, "volume": 2293296.0}, {"date": "2022-10-10", "close": 0.19712, "volume": 1832650.0}, {"date": "2022-10-11", "close": 0.19712, "volume": 1991354.0}, {"date": "2022-10-12", "close": 0.19264, "volume": 1827901.0}, {"date": "2022-10-13", "close": 0.19712, "volume": 4096337.0}, {"date": "2022-10-14", "close": 0.18816, "volume": 2913767.0}, {"date": "2022-10-17", "close": 0.1792, "volume": 5536795.0}, {"date": "2022-10-18", "close": 0.18816, "volume": 3932467.0}, {"date": "2022-10-19", "close": 0.1792, "volume": 3485973.0}, {"date": "2022-10-20", "close": 0.16576, "volume": 6673015.0}, {"date": "2022-10-21", "close": 0.17024, "volume": 2000959.0}, {"date": "2022-10-24", "close": 0.17024, "volume": 4459353.0}, {"date": "2022-10-25", "close": 0.16576, "volume": 4509566.0}, {"date": "2022-10-26", "close": 0.17472, "volume": 3452979.0}, {"date": "2022-10-27", "close": 0.19264, "volume": 6224188.0}, {"date": "2022-10-28", "close": 0.18368, "volume": 3105531.0}, {"date": "2022-10-31", "close": 0.1792, "volume": 1375086.0}, {"date": "2022-11-01", "close": 0.1792, "volume": 544674.0}, {"date": "2022-11-02", "close": 0.17472, "volume": 9182660.0}, {"date": "2022-11-03", "close": 0.17472, "volume": 6916308.0}, {"date": "2022-11-04", "close": 0.17472, "volume": 4119416.0}, {"date": "2022-11-07", "close": 0.18816, "volume": 8748092.0}, {"date": "2022-11-08", "close": 0.19264, "volume": 6864741.0}, {"date": "2022-11-09", "close": 0.18368, "volume": 18662941.0}, {"date": "2022-11-14", "close": 0.19, "volume": 16179941.0}, {"date": "2022-11-15", "close": 0.185, "volume": 10908487.0}, {"date": "2022-11-16", "close": 0.2, "volume": 14986398.0}, {"date": "2022-11-17", "close": 0.195, "volume": 8910993.0}, {"date": "2022-11-18", "close": 0.19, "volume": 14695641.0}, {"date": "2022-11-21", "close": 0.18, "volume": 11299753.0}, {"date": "2022-11-22", "close": 0.19, "volume": 7057927.0}, {"date": "2022-11-23", "close": 0.18, "volume": 6998096.0}, {"date": "2022-11-24", "close": 0.18, "volume": 7349482.0}, {"date": "2022-11-25", "close": 0.185, "volume": 9436231.0}, {"date": "2022-11-28", "close": 0.18, "volume": 4055262.0}, {"date": "2022-11-29", "close": 0.175, "volume": 7984068.0}, {"date": "2022-11-30", "close": 0.16, "volume": 39940052.0}, {"date": "2022-12-01", "close": 0.18, "volume": 22207296.0}, {"date": "2022-12-02", "close": 0.18, "volume": 18159500.0}, {"date": "2022-12-05", "close": 0.21, "volume": 24965744.0}, {"date": "2022-12-06", "close": 0.195, "volume": 13745484.0}, {"date": "2022-12-07", "close": 0.195, "volume": 5200292.0}, {"date": "2022-12-08", "close": 0.21, "volume": 14748314.0}, {"date": "2022-12-09", "close": 0.22, "volume": 10717751.0}, {"date": "2022-12-12", "close": 0.21, "volume": 21657161.0}, {"date": "2022-12-13", "close": 0.195, "volume": 14710290.0}, {"date": "2022-12-14", "close": 0.2, "volume": 13218291.0}, {"date": "2022-12-15", "close": 0.19, "volume": 7444545.0}, {"date": "2022-12-16", "close": 0.2, "volume": 20888858.0}, {"date": "2022-12-19", "close": 0.195, "volume": 3298932.0}, {"date": "2022-12-20", "close": 0.195, "volume": 4927841.0}, {"date": "2022-12-21", "close": 0.195, "volume": 10531338.0}, {"date": "2022-12-22", "close": 0.2, "volume": 4433507.0}, {"date": "2022-12-23", "close": 0.2, "volume": 6554246.0}, {"date": "2022-12-28", "close": 0.205, "volume": 4728948.0}, {"date": "2022-12-29", "close": 0.21, "volume": 2564919.0}, {"date": "2022-12-30", "close": 0.2, "volume": 14148263.0}, {"date": "2023-01-03", "close": 0.195, "volume": 6452389.0}, {"date": "2023-01-04", "close": 0.205, "volume": 4109608.0}, {"date": "2023-01-05", "close": 0.215, "volume": 7462142.0}, {"date": "2023-01-06", "close": 0.22, "volume": 6217752.0}, {"date": "2023-01-09", "close": 0.25, "volume": 21175725.0}, {"date": "2023-01-10", "close": 0.24, "volume": 6491425.0}, {"date": "2023-01-11", "close": 0.25, "volume": 5068946.0}, {"date": "2023-01-12", "close": 0.245, "volume": 6543755.0}, {"date": "2023-01-13", "close": 0.24, "volume": 6091286.0}, {"date": "2023-01-16", "close": 0.245, "volume": 11025889.0}, {"date": "2023-01-17", "close": 0.245, "volume": 2774948.0}, {"date": "2023-01-18", "close": 0.245, "volume": 9727640.0}, {"date": "2023-01-19", "close": 0.255, "volume": 11431938.0}, {"date": "2023-01-20", "close": 0.285, "volume": 16197127.0}, {"date": "2023-01-23", "close": 0.285, "volume": 9853088.0}, {"date": "2023-01-24", "close": 0.295, "volume": 11735646.0}, {"date": "2023-01-25", "close": 0.28, "volume": 7717940.0}, {"date": "2023-01-27", "close": 0.28, "volume": 9766313.0}, {"date": "2023-01-30", "close": 0.29, "volume": 4016121.0}, {"date": "2023-01-31", "close": 0.275, "volume": 9594819.0}, {"date": "2023-02-01", "close": 0.275, "volume": 5232995.0}, {"date": "2023-02-02", "close": 0.28, "volume": 13261510.0}, {"date": "2023-02-03", "close": 0.275, "volume": 5992254.0}, {"date": "2023-02-06", "close": 0.26, "volume": 5419329.0}, {"date": "2023-02-07", "close": 0.265, "volume": 3260351.0}, {"date": "2023-02-08", "close": 0.265, "volume": 4131118.0}, {"date": "2023-02-09", "close": 0.26, "volume": 1800758.0}, {"date": "2023-02-10", "close": 0.25, "volume": 6543126.0}, {"date": "2023-02-13", "close": 0.245, "volume": 2662298.0}, {"date": "2023-02-14", "close": 0.25, "volume": 1844437.0}, {"date": "2023-02-15", "close": 0.245, "volume": 4395886.0}, {"date": "2023-02-16", "close": 0.245, "volume": 7974219.0}, {"date": "2023-02-17", "close": 0.24, "volume": 3680789.0}, {"date": "2023-02-20", "close": 0.24, "volume": 2405836.0}, {"date": "2023-02-21", "close": 0.25, "volume": 2043067.0}, {"date": "2023-02-22", "close": 0.24, "volume": 3347919.0}, {"date": "2023-02-23", "close": 0.24, "volume": 1957382.0}, {"date": "2023-02-24", "close": 0.24, "volume": 3074349.0}, {"date": "2023-02-27", "close": 0.23, "volume": 6970883.0}, {"date": "2023-02-28", "close": 0.245, "volume": 3141678.0}, {"date": "2023-03-01", "close": 0.26, "volume": 4730101.0}, {"date": "2023-03-02", "close": 0.27, "volume": 6130049.0}, {"date": "2023-03-03", "close": 0.28, "volume": 4633740.0}, {"date": "2023-03-06", "close": 0.28, "volume": 5753361.0}, {"date": "2023-03-07", "close": 0.28, "volume": 3867897.0}, {"date": "2023-03-08", "close": 0.275, "volume": 5617471.0}, {"date": "2023-03-09", "close": 0.275, "volume": 5922806.0}, {"date": "2023-03-10", "close": 0.285, "volume": 11739714.0}, {"date": "2023-03-13", "close": 0.29, "volume": 10957455.0}, {"date": "2023-03-14", "close": 0.295, "volume": 12470570.0}, {"date": "2023-03-15", "close": 0.315, "volume": 14158205.0}, {"date": "2023-03-16", "close": 0.315, "volume": 16245205.0}, {"date": "2023-03-17", "close": 0.34, "volume": 89141325.0}, {"date": "2023-03-20", "close": 0.375, "volume": 30790662.0}, {"date": "2023-03-21", "close": 0.375, "volume": 44654392.0}, {"date": "2023-03-22", "close": 0.365, "volume": 21246125.0}, {"date": "2023-03-23", "close": 0.375, "volume": 17965410.0}, {"date": "2023-03-24", "close": 0.385, "volume": 10813466.0}, {"date": "2023-03-27", "close": 0.38, "volume": 12830146.0}, {"date": "2023-03-28", "close": 0.385, "volume": 9854829.0}, {"date": "2023-03-29", "close": 0.39, "volume": 12742731.0}, {"date": "2023-03-30", "close": 0.39, "volume": 14954426.0}, {"date": "2023-03-31", "close": 0.42, "volume": 30258917.0}, {"date": "2023-04-03", "close": 0.42, "volume": 13801887.0}, {"date": "2023-04-04", "close": 0.42, "volume": 19160425.0}, {"date": "2023-04-05", "close": 0.48, "volume": 34466149.0}, {"date": "2023-04-06", "close": 0.465, "volume": 33853617.0}, {"date": "2023-04-11", "close": 0.46, "volume": 22277374.0}, {"date": "2023-04-12", "close": 0.49, "volume": 28734869.0}, {"date": "2023-04-13", "close": 0.48, "volume": 26124236.0}, {"date": "2023-04-14", "close": 0.495, "volume": 23180874.0}, {"date": "2023-04-17", "close": 0.455, "volume": 19097058.0}, {"date": "2023-04-18", "close": 0.47, "volume": 21226712.0}, {"date": "2023-04-19", "close": 0.47, "volume": 10466434.0}, {"date": "2023-04-20", "close": 0.455, "volume": 11122483.0}, {"date": "2023-04-21", "close": 0.45, "volume": 12060904.0}, {"date": "2023-04-24", "close": 0.44, "volume": 9810043.0}, {"date": "2023-04-26", "close": 0.44, "volume": 12752035.0}, {"date": "2023-04-27", "close": 0.46, "volume": 10835584.0}, {"date": "2023-04-28", "close": 0.48, "volume": 15700139.0}, {"date": "2023-05-01", "close": 0.455, "volume": 12839526.0}, {"date": "2023-05-02", "close": 0.465, "volume": 16609092.0}, {"date": "2023-05-03", "close": 0.49, "volume": 17445653.0}, {"date": "2023-05-04", "close": 0.515, "volume": 27354334.0}, {"date": "2023-05-05", "close": 0.525, "volume": 16440645.0}, {"date": "2023-05-08", "close": 0.505, "volume": 10263111.0}, {"date": "2023-05-09", "close": 0.49, "volume": 15484826.0}, {"date": "2023-05-10", "close": 0.495, "volume": 8861832.0}, {"date": "2023-05-11", "close": 0.485, "volume": 12466808.0}, {"date": "2023-05-12", "close": 0.465, "volume": 10489426.0}, {"date": "2023-05-15", "close": 0.48, "volume": 10741461.0}, {"date": "2023-05-16", "close": 0.47, "volume": 9534131.0}, {"date": "2023-05-17", "close": 0.465, "volume": 7423628.0}, {"date": "2023-05-18", "close": 0.46, "volume": 5382033.0}, {"date": "2023-05-19", "close": 0.46, "volume": 5661398.0}, {"date": "2023-05-22", "close": 0.46, "volume": 5960947.0}, {"date": "2023-05-23", "close": 0.46, "volume": 7060411.0}, {"date": "2023-05-24", "close": 0.47, "volume": 9892065.0}, {"date": "2023-05-25", "close": 0.465, "volume": 12625733.0}, {"date": "2023-05-26", "close": 0.47, "volume": 15538193.0}, {"date": "2023-05-29", "close": 0.455, "volume": 11561671.0}, {"date": "2023-05-30", "close": 0.46, "volume": 7431785.0}, {"date": "2023-05-31", "close": 0.48, "volume": 86347545.0}, {"date": "2023-06-01", "close": 0.48, "volume": 7316458.0}, {"date": "2023-06-02", "close": 0.51, "volume": 17087001.0}, {"date": "2023-06-05", "close": 0.48, "volume": 10737719.0}, {"date": "2023-06-06", "close": 0.49, "volume": 9176813.0}, {"date": "2023-06-07", "close": 0.475, "volume": 6228517.0}, {"date": "2023-06-08", "close": 0.445, "volume": 17724684.0}, {"date": "2023-06-09", "close": 0.435, "volume": 16081457.0}, {"date": "2023-06-13", "close": 0.455, "volume": 13167151.0}, {"date": "2023-06-14", "close": 0.445, "volume": 10191872.0}, {"date": "2023-06-15", "close": 0.41, "volume": 15650355.0}, {"date": "2023-06-16", "close": 0.415, "volume": 44114933.0}, {"date": "2023-06-19", "close": 0.435, "volume": 7605850.0}, {"date": "2023-06-20", "close": 0.425, "volume": 4929172.0}, {"date": "2023-06-21", "close": 0.41, "volume": 15249489.0}, {"date": "2023-06-22", "close": 0.38, "volume": 13623723.0}, {"date": "2023-06-23", "close": 0.39, "volume": 12738336.0}, {"date": "2023-06-26", "close": 0.4, "volume": 6325228.0}, {"date": "2023-06-27", "close": 0.41, "volume": 6465151.0}, {"date": "2023-06-28", "close": 0.4, "volume": 6262465.0}, {"date": "2023-06-29", "close": 0.4, "volume": 6986780.0}, {"date": "2023-06-30", "close": 0.39, "volume": 9635329.0}, {"date": "2023-07-03", "close": 0.41, "volume": 12197927.0}, {"date": "2023-07-04", "close": 0.42, "volume": 4827300.0}, {"date": "2023-07-05", "close": 0.405, "volume": 8116545.0}, {"date": "2023-07-06", "close": 0.42, "volume": 3275023.0}, {"date": "2023-07-07", "close": 0.385, "volume": 5864067.0}, {"date": "2023-07-10", "close": 0.395, "volume": 4407068.0}, {"date": "2023-07-11", "close": 0.41, "volume": 10796934.0}, {"date": "2023-07-12", "close": 0.405, "volume": 5150072.0}, {"date": "2023-07-13", "close": 0.435, "volume": 11924662.0}, {"date": "2023-07-14", "close": 0.44, "volume": 8545448.0}, {"date": "2023-07-17", "close": 0.415, "volume": 10544616.0}, {"date": "2023-07-18", "close": 0.44, "volume": 9800767.0}, {"date": "2023-07-19", "close": 0.445, "volume": 13140901.0}, {"date": "2023-07-20", "close": 0.435, "volume": 5334840.0}, {"date": "2023-07-21", "close": 0.435, "volume": 4935420.0}, {"date": "2023-07-24", "close": 0.44, "volume": 5583756.0}, {"date": "2023-07-25", "close": 0.44, "volume": 3736629.0}, {"date": "2023-07-26", "close": 0.435, "volume": 5964544.0}, {"date": "2023-07-27", "close": 0.41, "volume": 11282297.0}, {"date": "2023-07-28", "close": 0.38, "volume": 16431085.0}, {"date": "2023-07-31", "close": 0.36, "volume": 7212805.0}, {"date": "2023-08-01", "close": 0.365, "volume": 13222492.0}, {"date": "2023-08-02", "close": 0.35, "volume": 13827566.0}, {"date": "2023-08-03", "close": 0.36, "volume": 13238943.0}, {"date": "2023-08-04", "close": 0.375, "volume": 10755883.0}, {"date": "2023-08-07", "close": 0.365, "volume": 7234225.0}, {"date": "2023-08-08", "close": 0.35, "volume": 10630760.0}, {"date": "2023-08-09", "close": 0.34, "volume": 10622456.0}, {"date": "2023-08-10", "close": 0.34, "volume": 10653204.0}, {"date": "2023-08-11", "close": 0.34, "volume": 7221706.0}, {"date": "2023-08-14", "close": 0.34, "volume": 7004925.0}, {"date": "2023-08-15", "close": 0.325, "volume": 7903836.0}, {"date": "2023-08-16", "close": 0.33, "volume": 9568001.0}, {"date": "2023-08-17", "close": 0.315, "volume": 7468273.0}, {"date": "2023-08-18", "close": 0.32, "volume": 6447042.0}, {"date": "2023-08-21", "close": 0.315, "volume": 2964927.0}, {"date": "2023-08-22", "close": 0.32, "volume": 5198819.0}, {"date": "2023-08-23", "close": 0.34, "volume": 7465069.0}, {"date": "2023-08-24", "close": 0.34, "volume": 11029325.0}, {"date": "2023-08-25", "close": 0.355, "volume": 6432427.0}, {"date": "2023-08-28", "close": 0.355, "volume": 3788663.0}, {"date": "2023-08-29", "close": 0.365, "volume": 4991832.0}, {"date": "2023-08-30", "close": 0.375, "volume": 9870271.0}, {"date": "2023-08-31", "close": 0.37, "volume": 10145967.0}, {"date": "2023-09-01", "close": 0.365, "volume": 6653437.0}, {"date": "2023-09-04", "close": 0.365, "volume": 3387204.0}, {"date": "2023-09-05", "close": 0.345, "volume": 4382834.0}, {"date": "2023-09-06", "close": 0.335, "volume": 4742118.0}, {"date": "2023-09-07", "close": 0.335, "volume": 3200416.0}, {"date": "2023-09-08", "close": 0.35, "volume": 4749671.0}, {"date": "2023-09-11", "close": 0.33, "volume": 7639719.0}, {"date": "2023-09-12", "close": 0.345, "volume": 7224686.0}, {"date": "2023-09-13", "close": 0.335, "volume": 6479834.0}, {"date": "2023-09-14", "close": 0.35, "volume": 6991406.0}, {"date": "2023-09-15", "close": 0.365, "volume": 28679060.0}, {"date": "2023-09-18", "close": 0.355, "volume": 5206339.0}, {"date": "2023-09-19", "close": 0.355, "volume": 6559622.0}, {"date": "2023-09-20", "close": 0.35, "volume": 5384795.0}, {"date": "2023-09-21", "close": 0.35, "volume": 4733174.0}, {"date": "2023-09-22", "close": 0.35, "volume": 5914605.0}, {"date": "2023-09-25", "close": 0.355, "volume": 3124240.0}, {"date": "2023-09-26", "close": 0.34, "volume": 6598326.0}, {"date": "2023-09-27", "close": 0.34, "volume": 7334571.0}, {"date": "2023-09-28", "close": 0.33, "volume": 5237273.0}, {"date": "2023-09-29", "close": 0.345, "volume": 4011239.0}, {"date": "2023-10-02", "close": 0.345, "volume": 4738711.0}, {"date": "2023-10-03", "close": 0.33, "volume": 6901227.0}, {"date": "2023-10-04", "close": 0.33, "volume": 2904055.0}, {"date": "2023-10-05", "close": 0.335, "volume": 3035322.0}, {"date": "2023-10-06", "close": 0.335, "volume": 2923299.0}, {"date": "2023-10-09", "close": 0.36, "volume": 6852807.0}, {"date": "2023-10-10", "close": 0.36, "volume": 11907485.0}, {"date": "2023-10-11", "close": 0.365, "volume": 4224343.0}, {"date": "2023-10-12", "close": 0.36, "volume": 4449928.0}, {"date": "2023-10-13", "close": 0.365, "volume": 4464212.0}, {"date": "2023-10-16", "close": 0.38, "volume": 8677321.0}, {"date": "2023-10-17", "close": 0.36, "volume": 9038879.0}, {"date": "2023-10-18", "close": 0.36, "volume": 9515212.0}, {"date": "2023-10-19", "close": 0.365, "volume": 5637906.0}, {"date": "2023-10-20", "close": 0.355, "volume": 5987916.0}, {"date": "2023-10-23", "close": 0.37, "volume": 5607792.0}, {"date": "2023-10-24", "close": 0.365, "volume": 6012356.0}, {"date": "2023-10-25", "close": 0.35, "volume": 8662585.0}, {"date": "2023-10-26", "close": 0.345, "volume": 7292776.0}, {"date": "2023-10-27", "close": 0.355, "volume": 4590178.0}, {"date": "2023-10-30", "close": 0.365, "volume": 7809694.0}, {"date": "2023-10-31", "close": 0.36, "volume": 6687140.0}, {"date": "2023-11-01", "close": 0.365, "volume": 11755311.0}, {"date": "2023-11-02", "close": 0.365, "volume": 6601179.0}, {"date": "2023-11-03", "close": 0.365, "volume": 4716284.0}, {"date": "2023-11-06", "close": 0.38, "volume": 10695549.0}, {"date": "2023-11-07", "close": 0.395, "volume": 9148146.0}, {"date": "2023-11-08", "close": 0.385, "volume": 2643867.0}, {"date": "2023-11-09", "close": 0.37, "volume": 3475605.0}, {"date": "2023-11-10", "close": 0.365, "volume": 2878327.0}, {"date": "2023-11-13", "close": 0.355, "volume": 3646186.0}, {"date": "2023-11-14", "close": 0.35, "volume": 7684908.0}, {"date": "2023-11-15", "close": 0.38, "volume": 8657449.0}, {"date": "2023-11-16", "close": 0.365, "volume": 4260259.0}, {"date": "2023-11-17", "close": 0.375, "volume": 3822070.0}, {"date": "2023-11-20", "close": 0.365, "volume": 2968500.0}, {"date": "2023-11-21", "close": 0.37, "volume": 3385884.0}, {"date": "2023-11-22", "close": 0.38, "volume": 4142251.0}, {"date": "2023-11-23", "close": 0.365, "volume": 2356292.0}, {"date": "2023-11-24", "close": 0.375, "volume": 3212388.0}, {"date": "2023-11-27", "close": 0.385, "volume": 4683395.0}, {"date": "2023-11-28", "close": 0.39, "volume": 8036811.0}, {"date": "2023-11-29", "close": 0.425, "volume": 18480588.0}, {"date": "2023-11-30", "close": 0.435, "volume": 10077812.0}, {"date": "2023-12-01", "close": 0.435, "volume": 15785051.0}, {"date": "2023-12-04", "close": 0.455, "volume": 14003159.0}, {"date": "2023-12-05", "close": 0.44, "volume": 12415316.0}, {"date": "2023-12-06", "close": 0.445, "volume": 7423735.0}, {"date": "2023-12-07", "close": 0.425, "volume": 9826967.0}, {"date": "2023-12-08", "close": 0.435, "volume": 5546842.0}, {"date": "2023-12-11", "close": 0.43, "volume": 7414845.0}, {"date": "2023-12-12", "close": 0.43, "volume": 7421983.0}, {"date": "2023-12-13", "close": 0.42, "volume": 4711707.0}, {"date": "2023-12-14", "close": 0.44, "volume": 8253688.0}, {"date": "2023-12-15", "close": 0.44, "volume": 12430455.0}, {"date": "2023-12-18", "close": 0.44, "volume": 3312937.0}, {"date": "2023-12-19", "close": 0.45, "volume": 6999006.0}, {"date": "2023-12-20", "close": 0.455, "volume": 5126257.0}, {"date": "2023-12-21", "close": 0.445, "volume": 6135502.0}, {"date": "2023-12-22", "close": 0.445, "volume": 23791191.0}, {"date": "2023-12-27", "close": 0.455, "volume": 3621666.0}, {"date": "2023-12-28", "close": 0.465, "volume": 5611753.0}, {"date": "2023-12-29", "close": 0.445, "volume": 4704268.0}, {"date": "2024-01-02", "close": 0.455, "volume": 5029755.0}, {"date": "2024-01-03", "close": 0.43, "volume": 5929684.0}, {"date": "2024-01-04", "close": 0.425, "volume": 3823670.0}, {"date": "2024-01-05", "close": 0.415, "volume": 4656922.0}, {"date": "2024-01-08", "close": 0.415, "volume": 6686515.0}, {"date": "2024-01-09", "close": 0.415, "volume": 4103765.0}, {"date": "2024-01-10", "close": 0.41, "volume": 4100244.0}, {"date": "2024-01-11", "close": 0.4, "volume": 5162877.0}, {"date": "2024-01-12", "close": 0.41, "volume": 3546339.0}, {"date": "2024-01-15", "close": 0.42, "volume": 3882903.0}, {"date": "2024-01-16", "close": 0.41, "volume": 4321101.0}, {"date": "2024-01-17", "close": 0.4, "volume": 8398615.0}, {"date": "2024-01-18", "close": 0.41, "volume": 7589787.0}, {"date": "2024-01-19", "close": 0.4, "volume": 3556396.0}, {"date": "2024-01-22", "close": 0.4, "volume": 4110387.0}, {"date": "2024-01-23", "close": 0.395, "volume": 5999657.0}, {"date": "2024-01-24", "close": 0.41, "volume": 5851030.0}, {"date": "2024-01-25", "close": 0.42, "volume": 3348787.0}, {"date": "2024-01-29", "close": 0.43, "volume": 6672893.0}, {"date": "2024-01-30", "close": 0.435, "volume": 5062772.0}, {"date": "2024-01-31", "close": 0.43, "volume": 9436349.0}, {"date": "2024-02-01", "close": 0.405, "volume": 19719116.0}, {"date": "2024-02-02", "close": 0.39, "volume": 8209800.0}, {"date": "2024-02-05", "close": 0.355, "volume": 12083749.0}, {"date": "2024-02-06", "close": 0.36, "volume": 5852883.0}, {"date": "2024-02-07", "close": 0.375, "volume": 4752241.0}, {"date": "2024-02-08", "close": 0.365, "volume": 3561115.0}, {"date": "2024-02-09", "close": 0.365, "volume": 4775202.0}, {"date": "2024-02-12", "close": 0.36, "volume": 5400092.0}, {"date": "2024-02-13", "close": 0.36, "volume": 6342643.0}, {"date": "2024-02-14", "close": 0.345, "volume": 9099651.0}, {"date": "2024-02-15", "close": 0.345, "volume": 9011618.0}, {"date": "2024-02-16", "close": 0.355, "volume": 5934256.0}, {"date": "2024-02-19", "close": 0.35, "volume": 4678267.0}, {"date": "2024-02-20", "close": 0.36, "volume": 4329983.0}, {"date": "2024-02-21", "close": 0.345, "volume": 5992574.0}, {"date": "2024-02-22", "close": 0.34, "volume": 4155447.0}, {"date": "2024-02-23", "close": 0.345, "volume": 3399039.0}, {"date": "2024-02-26", "close": 0.345, "volume": 1190647.0}, {"date": "2024-02-27", "close": 0.335, "volume": 5146020.0}, {"date": "2024-02-28", "close": 0.33, "volume": 5662746.0}, {"date": "2024-02-29", "close": 0.335, "volume": 5908274.0}, {"date": "2024-03-01", "close": 0.355, "volume": 8789209.0}, {"date": "2024-03-04", "close": 0.37, "volume": 10744211.0}, {"date": "2024-03-05", "close": 0.375, "volume": 14095884.0}, {"date": "2024-03-06", "close": 0.37, "volume": 6558496.0}, {"date": "2024-03-07", "close": 0.395, "volume": 8510618.0}, {"date": "2024-03-08", "close": 0.38, "volume": 10877946.0}, {"date": "2024-03-11", "close": 0.38, "volume": 7393124.0}, {"date": "2024-03-12", "close": 0.38, "volume": 4999876.0}, {"date": "2024-03-13", "close": 0.37, "volume": 6126182.0}, {"date": "2024-03-14", "close": 0.37, "volume": 7136621.0}, {"date": "2024-03-15", "close": 0.37, "volume": 9042760.0}, {"date": "2024-03-18", "close": 0.37, "volume": 5382988.0}, {"date": "2024-03-19", "close": 0.38, "volume": 6447171.0}, {"date": "2024-03-20", "close": 0.37, "volume": 4562513.0}, {"date": "2024-03-21", "close": 0.4, "volume": 14273908.0}, {"date": "2024-03-22", "close": 0.38, "volume": 7685451.0}, {"date": "2024-03-25", "close": 0.375, "volume": 5416027.0}, {"date": "2024-03-26", "close": 0.38, "volume": 7841436.0}, {"date": "2024-03-27", "close": 0.39, "volume": 6254880.0}, {"date": "2024-03-28", "close": 0.43, "volume": 18873471.0}, {"date": "2024-04-02", "close": 0.44, "volume": 9338817.0}, {"date": "2024-04-03", "close": 0.445, "volume": 16408232.0}, {"date": "2024-04-04", "close": 0.455, "volume": 8998212.0}, {"date": "2024-04-05", "close": 0.465, "volume": 10826586.0}, {"date": "2024-04-08", "close": 0.485, "volume": 13510465.0}, {"date": "2024-04-09", "close": 0.475, "volume": 9746668.0}, {"date": "2024-04-10", "close": 0.48, "volume": 7616020.0}, {"date": "2024-04-11", "close": 0.475, "volume": 14266800.0}, {"date": "2024-04-12", "close": 0.495, "volume": 11866630.0}, {"date": "2024-04-15", "close": 0.49, "volume": 6091473.0}, {"date": "2024-04-16", "close": 0.43, "volume": 31192178.0}, {"date": "2024-04-17", "close": 0.45, "volume": 11343862.0}, {"date": "2024-04-18", "close": 0.44, "volume": 5840041.0}, {"date": "2024-04-19", "close": 0.445, "volume": 6804763.0}, {"date": "2024-04-22", "close": 0.425, "volume": 7440135.0}, {"date": "2024-04-23", "close": 0.42, "volume": 9636288.0}, {"date": "2024-04-24", "close": 0.405, "volume": 10963250.0}, {"date": "2024-04-26", "close": 0.415, "volume": 10843905.0}, {"date": "2024-04-29", "close": 0.425, "volume": 6901376.0}, {"date": "2024-04-30", "close": 0.4275, "volume": 7017146.0}, {"date": "2024-05-01", "close": 0.42, "volume": 9943967.0}, {"date": "2024-05-02", "close": 0.435, "volume": 8194237.0}, {"date": "2024-05-03", "close": 0.415, "volume": 8552290.0}, {"date": "2024-05-06", "close": 0.42, "volume": 8051227.0}, {"date": "2024-05-07", "close": 0.435, "volume": 6339577.0}, {"date": "2024-05-08", "close": 0.435, "volume": 4367614.0}, {"date": "2024-05-09", "close": 0.425, "volume": 3313410.0}, {"date": "2024-05-10", "close": 0.46, "volume": 11777219.0}, {"date": "2024-05-13", "close": 0.465, "volume": 6178370.0}, {"date": "2024-05-14", "close": 0.47, "volume": 8052622.0}, {"date": "2024-05-15", "close": 0.455, "volume": 6165434.0}, {"date": "2024-05-16", "close": 0.485, "volume": 10619943.0}, {"date": "2024-05-17", "close": 0.47, "volume": 6150805.0}, {"date": "2024-05-20", "close": 0.495, "volume": 13943466.0}, {"date": "2024-05-21", "close": 0.505, "volume": 17660854.0}, {"date": "2024-05-22", "close": 0.535, "volume": 20123954.0}, {"date": "2024-05-23", "close": 0.52, "volume": 12843710.0}, {"date": "2024-05-24", "close": 0.52, "volume": 15364557.0}, {"date": "2024-05-27", "close": 0.525, "volume": 10600165.0}, {"date": "2024-05-28", "close": 0.53, "volume": 19518492.0}, {"date": "2024-05-29", "close": 0.55, "volume": 8382512.0}, {"date": "2024-05-30", "close": 0.535, "volume": 5259392.0}, {"date": "2024-05-31", "close": 0.56, "volume": 9355685.0}, {"date": "2024-06-03", "close": 0.54, "volume": 7520907.0}, {"date": "2024-06-04", "close": 0.545, "volume": 6568599.0}, {"date": "2024-06-05", "close": 0.535, "volume": 5737979.0}, {"date": "2024-06-06", "close": 0.545, "volume": 5146098.0}, {"date": "2024-06-07", "close": 0.585, "volume": 15941417.0}, {"date": "2024-06-11", "close": 0.54, "volume": 13981396.0}, {"date": "2024-06-12", "close": 0.535, "volume": 9903366.0}, {"date": "2024-06-13", "close": 0.55, "volume": 10807314.0}, {"date": "2024-06-14", "close": 0.51, "volume": 18893776.0}, {"date": "2024-06-17", "close": 0.49, "volume": 14992962.0}, {"date": "2024-06-18", "close": 0.495, "volume": 7172919.0}, {"date": "2024-06-19", "close": 0.5, "volume": 8291886.0}, {"date": "2024-06-20", "close": 0.515, "volume": 17629619.0}, {"date": "2024-06-21", "close": 0.53, "volume": 25093219.0}, {"date": "2024-06-24", "close": 0.54, "volume": 7970714.0}, {"date": "2024-06-25", "close": 0.545, "volume": 4628407.0}, {"date": "2024-06-26", "close": 0.515, "volume": 7064022.0}, {"date": "2024-06-27", "close": 0.52, "volume": 5234908.0}, {"date": "2024-06-28", "close": 0.52, "volume": 5188844.0}, {"date": "2024-07-01", "close": 0.52, "volume": 3076691.0}, {"date": "2024-07-02", "close": 0.55, "volume": 8867469.0}, {"date": "2024-07-03", "close": 0.56, "volume": 7909588.0}, {"date": "2024-07-04", "close": 0.585, "volume": 8783641.0}, {"date": "2024-07-05", "close": 0.6, "volume": 10717890.0}, {"date": "2024-07-08", "close": 0.63, "volume": 11983108.0}, {"date": "2024-07-09", "close": 0.61, "volume": 12905850.0}, {"date": "2024-07-10", "close": 0.6, "volume": 3248408.0}, {"date": "2024-07-11", "close": 0.605, "volume": 8766562.0}, {"date": "2024-07-12", "close": 0.635, "volume": 9064019.0}, {"date": "2024-07-15", "close": 0.65, "volume": 12429324.0}, {"date": "2024-07-16", "close": 0.66, "volume": 6782053.0}, {"date": "2024-07-17", "close": 0.665, "volume": 15877140.0}, {"date": "2024-07-18", "close": 0.655, "volume": 4382072.0}, {"date": "2024-07-19", "close": 0.645, "volume": 5514134.0}, {"date": "2024-07-22", "close": 0.63, "volume": 6808581.0}, {"date": "2024-07-23", "close": 0.625, "volume": 3865499.0}, {"date": "2024-07-24", "close": 0.65, "volume": 7363002.0}, {"date": "2024-07-25", "close": 0.615, "volume": 9878085.0}, {"date": "2024-07-26", "close": 0.61, "volume": 6968691.0}, {"date": "2024-07-29", "close": 0.625, "volume": 5912640.0}, {"date": "2024-07-30", "close": 0.625, "volume": 5235660.0}, {"date": "2024-07-31", "close": 0.65, "volume": 10061706.0}, {"date": "2024-08-01", "close": 0.65, "volume": 6005095.0}, {"date": "2024-08-02", "close": 0.66, "volume": 9219389.0}, {"date": "2024-08-05", "close": 0.615, "volume": 13182326.0}, {"date": "2024-08-06", "close": 0.605, "volume": 7355270.0}, {"date": "2024-08-07", "close": 0.625, "volume": 9689714.0}, {"date": "2024-08-08", "close": 0.58, "volume": 13504429.0}, {"date": "2024-08-09", "close": 0.615, "volume": 9766137.0}, {"date": "2024-08-12", "close": 0.61, "volume": 6351514.0}, {"date": "2024-08-13", "close": 0.63, "volume": 10543615.0}, {"date": "2024-08-14", "close": 0.64, "volume": 9395685.0}, {"date": "2024-08-15", "close": 0.635, "volume": 5798701.0}, {"date": "2024-08-16", "close": 0.63, "volume": 6559688.0}, {"date": "2024-08-19", "close": 0.685, "volume": 17088625.0}, {"date": "2024-08-20", "close": 0.675, "volume": 12110068.0}, {"date": "2024-08-21", "close": 0.69, "volume": 12214572.0}, {"date": "2024-08-22", "close": 0.685, "volume": 9242862.0}, {"date": "2024-08-23", "close": 0.67, "volume": 7091048.0}, {"date": "2024-08-26", "close": 0.665, "volume": 10716567.0}, {"date": "2024-08-27", "close": 0.68, "volume": 8509505.0}, {"date": "2024-08-28", "close": 0.68, "volume": 10062219.0}, {"date": "2024-08-29", "close": 0.685, "volume": 5857947.0}, {"date": "2024-08-30", "close": 0.675, "volume": 16651826.0}, {"date": "2024-09-02", "close": 0.66, "volume": 9931095.0}, {"date": "2024-09-03", "close": 0.66, "volume": 5640483.0}, {"date": "2024-09-04", "close": 0.625, "volume": 12457570.0}, {"date": "2024-09-05", "close": 0.66, "volume": 8742079.0}, {"date": "2024-09-06", "close": 0.665, "volume": 7554113.0}, {"date": "2024-09-09", "close": 0.64, "volume": 6766332.0}, {"date": "2024-09-10", "close": 0.655, "volume": 5469319.0}, {"date": "2024-09-11", "close": 0.64, "volume": 9343594.0}, {"date": "2024-09-12", "close": 0.695, "volume": 14577297.0}, {"date": "2024-09-13", "close": 0.735, "volume": 16345552.0}, {"date": "2024-09-16", "close": 0.725, "volume": 23108692.0}, {"date": "2024-09-17", "close": 0.72, "volume": 21685420.0}, {"date": "2024-09-18", "close": 0.705, "volume": 16972506.0}, {"date": "2024-09-19", "close": 0.725, "volume": 25464638.0}, {"date": "2024-09-20", "close": 0.72, "volume": 172195102.0}, {"date": "2024-09-23", "close": 0.72, "volume": 10899073.0}, {"date": "2024-09-24", "close": 0.74, "volume": 11269672.0}, {"date": "2024-09-25", "close": 0.735, "volume": 16097956.0}, {"date": "2024-09-26", "close": 0.76, "volume": 14622372.0}, {"date": "2024-09-27", "close": 0.775, "volume": 18525071.0}, {"date": "2024-09-30", "close": 0.74, "volume": 10780467.0}, {"date": "2024-10-01", "close": 0.735, "volume": 11020605.0}, {"date": "2024-10-02", "close": 0.72, "volume": 13623864.0}, {"date": "2024-10-03", "close": 0.71, "volume": 13737555.0}, {"date": "2024-10-04", "close": 0.705, "volume": 12946266.0}, {"date": "2024-10-07", "close": 0.685, "volume": 13380689.0}, {"date": "2024-10-08", "close": 0.695, "volume": 11396160.0}, {"date": "2024-10-09", "close": 0.685, "volume": 9070711.0}, {"date": "2024-10-10", "close": 0.715, "volume": 11560407.0}, {"date": "2024-10-11", "close": 0.735, "volume": 9349262.0}, {"date": "2024-10-14", "close": 0.76, "volume": 11772192.0}, {"date": "2024-10-15", "close": 0.8, "volume": 17933192.0}, {"date": "2024-10-16", "close": 0.825, "volume": 18304332.0}, {"date": "2024-10-17", "close": 0.845, "volume": 20079129.0}, {"date": "2024-10-18", "close": 0.84, "volume": 17538908.0}, {"date": "2024-10-21", "close": 0.875, "volume": 17729888.0}, {"date": "2024-10-22", "close": 0.87, "volume": 14100688.0}, {"date": "2024-10-23", "close": 0.875, "volume": 11933833.0}, {"date": "2024-10-24", "close": 0.86, "volume": 12119082.0}, {"date": "2024-10-25", "close": 0.865, "volume": 15524373.0}, {"date": "2024-10-28", "close": 0.845, "volume": 17863781.0}, {"date": "2024-10-29", "close": 0.855, "volume": 19936156.0}, {"date": "2024-10-30", "close": 0.84, "volume": 18100763.0}, {"date": "2024-10-31", "close": 0.82, "volume": 20043159.0}, {"date": "2024-11-01", "close": 0.795, "volume": 16985226.0}, {"date": "2024-11-04", "close": 0.775, "volume": 9389643.0}, {"date": "2024-11-05", "close": 0.765, "volume": 8580346.0}, {"date": "2024-11-06", "close": 0.745, "volume": 12232829.0}, {"date": "2024-11-07", "close": 0.67, "volume": 28939599.0}, {"date": "2024-11-08", "close": 0.67, "volume": 16982196.0}, {"date": "2024-11-11", "close": 0.45, "volume": 65459568.0}, {"date": "2024-11-12", "close": 0.445, "volume": 41907161.0}, {"date": "2024-11-13", "close": 0.43, "volume": 19828011.0}, {"date": "2024-11-14", "close": 0.4025, "volume": 27182624.0}, {"date": "2024-11-18", "close": 0.38, "volume": 44284264.0}, {"date": "2024-11-19", "close": 0.42, "volume": 63364869.0}, {"date": "2024-11-20", "close": 0.43, "volume": 45176105.0}, {"date": "2024-11-21", "close": 0.405, "volume": 26659630.0}, {"date": "2024-11-22", "close": 0.405, "volume": 33493820.0}, {"date": "2024-11-25", "close": 0.4, "volume": 57269081.0}, {"date": "2024-11-26", "close": 0.39, "volume": 21656041.0}, {"date": "2024-11-27", "close": 0.395, "volume": 24634441.0}, {"date": "2024-11-28", "close": 0.415, "volume": 10545778.0}, {"date": "2024-11-29", "close": 0.435, "volume": 23474263.0}, {"date": "2024-12-02", "close": 0.41, "volume": 21674560.0}, {"date": "2024-12-03", "close": 0.42, "volume": 16151940.0}, {"date": "2024-12-04", "close": 0.42, "volume": 17947946.0}, {"date": "2024-12-05", "close": 0.43, "volume": 34300827.0}, {"date": "2024-12-06", "close": 0.43, "volume": 19763708.0}, {"date": "2024-12-09", "close": 0.405, "volume": 22045971.0}, {"date": "2024-12-10", "close": 0.41, "volume": 14993678.0}, {"date": "2024-12-11", "close": 0.415, "volume": 24713309.0}, {"date": "2024-12-12", "close": 0.435, "volume": 19814536.0}, {"date": "2024-12-13", "close": 0.43, "volume": 15351029.0}, {"date": "2024-12-16", "close": 0.4, "volume": 21058265.0}, {"date": "2024-12-17", "close": 0.39, "volume": 14338459.0}, {"date": "2024-12-18", "close": 0.415, "volume": 27380219.0}, {"date": "2024-12-19", "close": 0.405, "volume": 12572512.0}, {"date": "2024-12-20", "close": 0.4, "volume": 37614572.0}, {"date": "2024-12-23", "close": 0.4, "volume": 6409261.0}, {"date": "2024-12-24", "close": 0.39, "volume": 3547461.0}, {"date": "2024-12-27", "close": 0.4, "volume": 6845872.0}, {"date": "2024-12-30", "close": 0.405, "volume": 7761341.0}, {"date": "2024-12-31", "close": 0.395, "volume": 5314358.0}, {"date": "2025-01-02", "close": 0.405, "volume": 10517761.0}, {"date": "2025-01-03", "close": 0.405, "volume": 11984065.0}, {"date": "2025-01-06", "close": 0.4, "volume": 6213570.0}, {"date": "2025-01-07", "close": 0.39, "volume": 7879752.0}, {"date": "2025-01-08", "close": 0.415, "volume": 14020789.0}, {"date": "2025-01-09", "close": 0.405, "volume": 7711302.0}, {"date": "2025-01-10", "close": 0.415, "volume": 10474684.0}, {"date": "2025-01-13", "close": 0.395, "volume": 10510890.0}, {"date": "2025-01-14", "close": 0.405, "volume": 11869566.0}, {"date": "2025-01-15", "close": 0.405, "volume": 12263377.0}, {"date": "2025-01-16", "close": 0.405, "volume": 8329433.0}, {"date": "2025-01-17", "close": 0.405, "volume": 7679735.0}, {"date": "2025-01-20", "close": 0.39, "volume": 9077850.0}, {"date": "2025-01-21", "close": 0.4, "volume": 9729969.0}, {"date": "2025-01-22", "close": 0.405, "volume": 9281088.0}, {"date": "2025-01-23", "close": 0.41, "volume": 11865311.0}, {"date": "2025-01-24", "close": 0.405, "volume": 9390210.0}, {"date": "2025-01-28", "close": 0.405, "volume": 7277712.0}, {"date": "2025-01-29", "close": 0.42, "volume": 16378398.0}, {"date": "2025-01-30", "close": 0.405, "volume": 18191736.0}, {"date": "2025-01-31", "close": 0.415, "volume": 9426418.0}, {"date": "2025-02-03", "close": 0.375, "volume": 26365996.0}, {"date": "2025-02-04", "close": 0.37, "volume": 16112412.0}, {"date": "2025-02-05", "close": 0.365, "volume": 18902503.0}, {"date": "2025-02-06", "close": 0.36, "volume": 15803611.0}, {"date": "2025-02-07", "close": 0.35, "volume": 27183144.0}, {"date": "2025-02-10", "close": 0.37, "volume": 9843246.0}, {"date": "2025-02-11", "close": 0.365, "volume": 13931729.0}, {"date": "2025-02-12", "close": 0.35, "volume": 16801132.0}, {"date": "2025-02-13", "close": 0.355, "volume": 24961955.0}, {"date": "2025-02-14", "close": 0.35, "volume": 15056470.0}, {"date": "2025-02-17", "close": 0.355, "volume": 12756342.0}, {"date": "2025-02-18", "close": 0.345, "volume": 13178460.0}, {"date": "2025-02-19", "close": 0.35, "volume": 21004165.0}, {"date": "2025-02-20", "close": 0.36, "volume": 18622828.0}, {"date": "2025-02-21", "close": 0.375, "volume": 19210645.0}, {"date": "2025-02-24", "close": 0.355, "volume": 18238118.0}, {"date": "2025-02-25", "close": 0.365, "volume": 14621140.0}, {"date": "2025-02-26", "close": 0.36, "volume": 14102859.0}, {"date": "2025-02-27", "close": 0.37, "volume": 12667204.0}, {"date": "2025-02-28", "close": 0.365, "volume": 9636202.0}, {"date": "2025-03-03", "close": 0.38, "volume": 14853035.0}, {"date": "2025-03-04", "close": 0.37, "volume": 20834498.0}, {"date": "2025-03-05", "close": 0.395, "volume": 17230921.0}, {"date": "2025-03-06", "close": 0.425, "volume": 18128367.0}, {"date": "2025-03-07", "close": 0.415, "volume": 9139399.0}, {"date": "2025-03-10", "close": 0.41, "volume": 10456039.0}, {"date": "2025-03-11", "close": 0.4, "volume": 14542910.0}, {"date": "2025-03-12", "close": 0.4, "volume": 18434611.0}, {"date": "2025-03-13", "close": 0.41, "volume": 10274154.0}, {"date": "2025-03-14", "close": 0.43, "volume": 21957812.0}, {"date": "2025-03-17", "close": 0.455, "volume": 12406187.0}, {"date": "2025-03-18", "close": 0.455, "volume": 13223531.0}, {"date": "2025-03-19", "close": 0.445, "volume": 13090783.0}, {"date": "2025-03-20", "close": 0.445, "volume": 10217579.0}, {"date": "2025-03-21", "close": 0.445, "volume": 39477862.0}, {"date": "2025-03-24", "close": 0.435, "volume": 9235968.0}, {"date": "2025-03-25", "close": 0.44, "volume": 12303277.0}, {"date": "2025-03-26", "close": 0.45, "volume": 11252487.0}, {"date": "2025-03-27", "close": 0.465, "volume": 8620128.0}, {"date": "2025-03-28", "close": 0.47, "volume": 8444852.0}, {"date": "2025-03-31", "close": 0.465, "volume": 10259676.0}, {"date": "2025-04-01", "close": 0.455, "volume": 6874041.0}, {"date": "2025-04-02", "close": 0.455, "volume": 5075597.0}, {"date": "2025-04-03", "close": 0.44, "volume": 6458752.0}, {"date": "2025-04-04", "close": 0.43, "volume": 11111736.0}, {"date": "2025-04-07", "close": 0.4, "volume": 11782554.0}, {"date": "2025-04-08", "close": 0.41, "volume": 9946326.0}, {"date": "2025-04-09", "close": 0.395, "volume": 8333108.0}, {"date": "2025-04-10", "close": 0.44, "volume": 8166360.0}, {"date": "2025-04-11", "close": 0.455, "volume": 7132373.0}, {"date": "2025-04-14", "close": 0.46, "volume": 8358268.0}, {"date": "2025-04-15", "close": 0.455, "volume": 4310936.0}, {"date": "2025-04-16", "close": 0.445, "volume": 8700968.0}, {"date": "2025-04-17", "close": 0.465, "volume": 8394461.0}, {"date": "2025-04-22", "close": 0.505, "volume": 16511459.0}, {"date": "2025-04-23", "close": 0.46, "volume": 19178517.0}, {"date": "2025-04-24", "close": 0.47, "volume": 10730940.0}, {"date": "2025-04-28", "close": 0.495, "volume": 15001323.0}, {"date": "2025-04-29", "close": 0.5, "volume": 16777919.0}, {"date": "2025-04-30", "close": 0.51, "volume": 14338123.0}, {"date": "2025-05-01", "close": 0.5, "volume": 30661852.0}, {"date": "2025-05-02", "close": 0.495, "volume": 22189090.0}, {"date": "2025-05-05", "close": 0.505, "volume": 9107033.0}, {"date": "2025-05-06", "close": 0.56, "volume": 15487444.0}, {"date": "2025-05-07", "close": 0.58, "volume": 13660439.0}, {"date": "2025-05-08", "close": 0.605, "volume": 13942790.0}, {"date": "2025-05-09", "close": 0.6, "volume": 9946153.0}, {"date": "2025-05-12", "close": 0.585, "volume": 8853505.0}, {"date": "2025-05-13", "close": 0.575, "volume": 22905742.0}, {"date": "2025-05-14", "close": 0.585, "volume": 5229377.0}, {"date": "2025-05-15", "close": 0.55, "volume": 13140312.0}, {"date": "2025-05-16", "close": 0.58, "volume": 10747444.0}, {"date": "2025-05-19", "close": 0.58, "volume": 9595626.0}, {"date": "2025-05-20", "close": 0.59, "volume": 8050066.0}, {"date": "2025-05-21", "close": 0.62, "volume": 10957955.0}, {"date": "2025-05-22", "close": 0.63, "volume": 7695101.0}, {"date": "2025-05-23", "close": 0.62, "volume": 5460356.0}, {"date": "2025-05-26", "close": 0.635, "volume": 7629262.0}, {"date": "2025-05-27", "close": 0.625, "volume": 4635872.0}, {"date": "2025-05-28", "close": 0.625, "volume": 4929807.0}, {"date": "2025-05-29", "close": 0.61, "volume": 12915905.0}, {"date": "2025-05-30", "close": 0.63, "volume": 12100357.0}, {"date": "2025-06-02", "close": 0.625, "volume": 5391716.0}, {"date": "2025-06-03", "close": 0.625, "volume": 13044641.0}, {"date": "2025-06-04", "close": 0.62, "volume": 8572132.0}, {"date": "2025-06-05", "close": 0.605, "volume": 12065625.0}, {"date": "2025-06-06", "close": 0.58, "volume": 8933263.0}, {"date": "2025-06-10", "close": 0.57, "volume": 12780139.0}, {"date": "2025-06-11", "close": 0.56, "volume": 8253455.0}, {"date": "2025-06-12", "close": 0.57, "volume": 42900434.0}, {"date": "2025-06-13", "close": 0.57, "volume": 18512865.0}, {"date": "2025-06-16", "close": 0.615, "volume": 36038039.0}, {"date": "2025-06-17", "close": 0.66, "volume": 32701253.0}, {"date": "2025-06-18", "close": 0.665, "volume": 23144901.0}, {"date": "2025-06-19", "close": 0.61, "volume": 26602563.0}, {"date": "2025-06-20", "close": 0.595, "volume": 36961162.0}, {"date": "2025-06-23", "close": 0.62, "volume": 13342410.0}, {"date": "2025-06-24", "close": 0.62, "volume": 16163055.0}, {"date": "2025-06-25", "close": 0.62, "volume": 11168544.0}, {"date": "2025-06-26", "close": 0.635, "volume": 37181764.0}, {"date": "2025-06-27", "close": 0.64, "volume": 10459216.0}, {"date": "2025-06-30", "close": 0.61, "volume": 129889225.0}, {"date": "2025-07-01", "close": 0.64, "volume": 114472733.0}, {"date": "2025-07-02", "close": 0.625, "volume": 5828606.0}, {"date": "2025-07-03", "close": 0.655, "volume": 8184077.0}, {"date": "2025-07-04", "close": 0.645, "volume": 4859718.0}, {"date": "2025-07-07", "close": 0.625, "volume": 5074249.0}, {"date": "2025-07-08", "close": 0.685, "volume": 14980507.0}, {"date": "2025-07-09", "close": 0.64, "volume": 15345276.0}, {"date": "2025-07-10", "close": 0.655, "volume": 13978314.0}, {"date": "2025-07-11", "close": 0.66, "volume": 11852978.0}, {"date": "2025-07-14", "close": 0.67, "volume": 7794661.0}, {"date": "2025-07-15", "close": 0.65, "volume": 8156252.0}, {"date": "2025-07-16", "close": 0.655, "volume": 4027372.0}, {"date": "2025-07-17", "close": 0.65, "volume": 6488428.0}, {"date": "2025-07-18", "close": 0.655, "volume": 6865938.0}, {"date": "2025-07-21", "close": 0.635, "volume": 7276830.0}, {"date": "2025-07-22", "close": 0.66, "volume": 9347539.0}, {"date": "2025-07-23", "close": 0.67, "volume": 7880574.0}, {"date": "2025-07-24", "close": 0.66, "volume": 5777413.0}, {"date": "2025-07-25", "close": 0.635, "volume": 6046581.0}, {"date": "2025-07-28", "close": 0.625, "volume": 6336572.0}, {"date": "2025-07-29", "close": 0.625, "volume": 4158904.0}, {"date": "2025-07-30", "close": 0.65, "volume": 4142022.0}, {"date": "2025-07-31", "close": 0.62, "volume": 5280107.0}, {"date": "2025-08-01", "close": 0.61, "volume": 4833181.0}, {"date": "2025-08-04", "close": 0.635, "volume": 5608625.0}, {"date": "2025-08-05", "close": 0.625, "volume": 10147669.0}, {"date": "2025-08-06", "close": 0.67, "volume": 10931500.0}, {"date": "2025-08-07", "close": 0.655, "volume": 6762737.0}, {"date": "2025-08-08", "close": 0.675, "volume": 5079446.0}, {"date": "2025-08-11", "close": 0.7, "volume": 10812746.0}, {"date": "2025-08-12", "close": 0.675, "volume": 5436363.0}, {"date": "2025-08-13", "close": 0.69, "volume": 7612584.0}, {"date": "2025-08-14", "close": 0.7, "volume": 6899303.0}, {"date": "2025-08-15", "close": 0.72, "volume": 6205429.0}, {"date": "2025-08-18", "close": 0.705, "volume": 2640234.0}, {"date": "2025-08-19", "close": 0.705, "volume": 3324711.0}, {"date": "2025-08-20", "close": 0.69, "volume": 8193491.0}, {"date": "2025-08-21", "close": 0.725, "volume": 4411455.0}, {"date": "2025-08-22", "close": 0.74, "volume": 12003085.0}, {"date": "2025-08-25", "close": 0.68, "volume": 24233668.0}, {"date": "2025-08-26", "close": 0.63, "volume": 22772079.0}, {"date": "2025-08-27", "close": 0.665, "volume": 10813508.0}, {"date": "2025-08-28", "close": 0.655, "volume": 8452164.0}, {"date": "2025-08-29", "close": 0.645, "volume": 6079729.0}, {"date": "2025-09-01", "close": 0.69, "volume": 11044660.0}, {"date": "2025-09-02", "close": 0.715, "volume": 7801220.0}, {"date": "2025-09-03", "close": 0.7, "volume": 12104440.0}, {"date": "2025-09-04", "close": 0.69, "volume": 8210098.0}, {"date": "2025-09-05", "close": 0.7, "volume": 4986609.0}, {"date": "2025-09-08", "close": 0.735, "volume": 11457665.0}, {"date": "2025-09-09", "close": 0.795, "volume": 21696463.0}, {"date": "2025-09-10", "close": 0.79, "volume": 14007294.0}, {"date": "2025-09-11", "close": 0.855, "volume": 19331179.0}, {"date": "2025-09-12", "close": 0.885, "volume": 13584990.0}, {"date": "2025-09-15", "close": 0.855, "volume": 9651244.0}, {"date": "2025-09-16", "close": 0.86, "volume": 9981431.0}, {"date": "2025-09-17", "close": 0.84, "volume": 11600553.0}, {"date": "2025-09-18", "close": 0.845, "volume": 10360792.0}, {"date": "2025-09-19", "close": 0.84, "volume": 118332902.0}, {"date": "2025-09-22", "close": 0.905, "volume": 13399113.0}, {"date": "2025-09-23", "close": 0.96, "volume": 14401293.0}, {"date": "2025-09-24", "close": 0.96, "volume": 14835431.0}, {"date": "2025-09-25", "close": 0.955, "volume": 8619055.0}, {"date": "2025-09-26", "close": 0.955, "volume": 15576195.0}, {"date": "2025-09-29", "close": 0.99, "volume": 14701784.0}, {"date": "2025-09-30", "close": 1.03, "volume": 20438793.0}, {"date": "2025-10-01", "close": 1.05, "volume": 14687744.0}, {"date": "2025-10-02", "close": 1.075, "volume": 14372240.0}, {"date": "2025-10-03", "close": 1.065, "volume": 11269878.0}, {"date": "2025-10-06", "close": 1.11, "volume": 11381460.0}, {"date": "2025-10-07", "close": 1.125, "volume": 28736980.0}, {"date": "2025-10-08", "close": 1.1, "volume": 15278709.0}, {"date": "2025-10-09", "close": 1.13, "volume": 21299043.0}, {"date": "2025-10-10", "close": 1.075, "volume": 12441723.0}, {"date": "2025-10-13", "close": 1.13, "volume": 13922417.0}, {"date": "2025-10-14", "close": 1.14, "volume": 28692968.0}, {"date": "2025-10-15", "close": 1.145, "volume": 8345661.0}, {"date": "2025-10-16", "close": 1.18, "volume": 11806772.0}, {"date": "2025-10-17", "close": 1.2, "volume": 17209799.0}, {"date": "2025-10-20", "close": 1.2, "volume": 12321640.0}, {"date": "2025-10-21", "close": 1.19, "volume": 15284264.0}, {"date": "2025-10-22", "close": 1.135, "volume": 16565427.0}, {"date": "2025-10-23", "close": 1.155, "volume": 12718189.0}, {"date": "2025-10-24", "close": 1.13, "volume": 14696420.0}, {"date": "2025-10-27", "close": 1.145, "volume": 10076657.0}, {"date": "2025-10-28", "close": 1.005, "volume": 17907224.0}, {"date": "2025-10-29", "close": 0.98, "volume": 18106808.0}, {"date": "2025-10-30", "close": 0.955, "volume": 8963706.0}, {"date": "2025-10-31", "close": 0.955, "volume": 16503122.0}, {"date": "2025-11-03", "close": 0.925, "volume": 14108841.0}, {"date": "2025-11-04", "close": 0.88, "volume": 20828583.0}, {"date": "2025-11-05", "close": 0.825, "volume": 19695289.0}, {"date": "2025-11-06", "close": 0.85, "volume": 11337084.0}, {"date": "2025-11-07", "close": 0.865, "volume": 13269842.0}, {"date": "2025-11-10", "close": 0.89, "volume": 10005579.0}, {"date": "2025-11-11", "close": 0.93, "volume": 10714245.0}, {"date": "2025-11-12", "close": 0.97, "volume": 7618724.0}, {"date": "2025-11-13", "close": 1.02, "volume": 16440470.0}, {"date": "2025-11-14", "close": 1.01, "volume": 11338657.0}, {"date": "2025-11-17", "close": 1.045, "volume": 7360832.0}, {"date": "2025-11-18", "close": 1.005, "volume": 10076842.0}, {"date": "2025-11-19", "close": 1.04, "volume": 6304332.0}, {"date": "2025-11-20", "close": 1.075, "volume": 8984716.0}, {"date": "2025-11-21", "close": 0.99, "volume": 14307981.0}, {"date": "2025-11-24", "close": 1.025, "volume": 23997929.0}, {"date": "2025-11-25", "close": 1.095, "volume": 10428224.0}, {"date": "2025-11-26", "close": 1.115, "volume": 11375986.0}, {"date": "2025-11-27", "close": 1.115, "volume": 6819489.0}, {"date": "2025-11-28", "close": 1.13, "volume": 7631528.0}, {"date": "2025-12-01", "close": 1.135, "volume": 9213695.0}, {"date": "2025-12-02", "close": 1.155, "volume": 6789810.0}, {"date": "2025-12-03", "close": 1.145, "volume": 7358109.0}, {"date": "2025-12-04", "close": 1.1, "volume": 7527982.0}, {"date": "2025-12-05", "close": 1.1, "volume": 6395607.0}, {"date": "2025-12-08", "close": 1.08, "volume": 8394376.0}, {"date": "2025-12-09", "close": 1.055, "volume": 3379123.0}, {"date": "2025-12-10", "close": 1.1, "volume": 6941846.0}, {"date": "2025-12-11", "close": 1.085, "volume": 5667165.0}, {"date": "2025-12-12", "close": 1.105, "volume": 8509624.0}, {"date": "2025-12-15", "close": 1.095, "volume": 6267140.0}, {"date": "2025-12-16", "close": 1.11, "volume": 17577893.0}, {"date": "2025-12-17", "close": 1.165, "volume": 13191544.0}, {"date": "2025-12-18", "close": 1.2, "volume": 15108799.0}, {"date": "2025-12-19", "close": 1.19, "volume": 89264369.0}, {"date": "2025-12-22", "close": 1.28, "volume": 13516972.0}, {"date": "2025-12-23", "close": 1.29, "volume": 12920542.0}, {"date": "2025-12-24", "close": 1.285, "volume": 4252610.0}, {"date": "2025-12-29", "close": 1.255, "volume": 7176513.0}, {"date": "2025-12-30", "close": 1.23, "volume": 8886986.0}, {"date": "2025-12-31", "close": 1.225, "volume": 6449724.0}, {"date": "2026-01-02", "close": 1.235, "volume": 3450535.0}, {"date": "2026-01-05", "close": 1.265, "volume": 7246585.0}, {"date": "2026-01-06", "close": 1.27, "volume": 6908190.0}, {"date": "2026-01-07", "close": 1.285, "volume": 6545488.0}, {"date": "2026-01-08", "close": 1.29, "volume": 7489949.0}, {"date": "2026-01-09", "close": 1.32, "volume": 6610212.0}, {"date": "2026-01-12", "close": 1.295, "volume": 8059877.0}, {"date": "2026-01-13", "close": 1.33, "volume": 5342610.0}, {"date": "2026-01-14", "close": 1.31, "volume": 11639917.0}, {"date": "2026-01-15", "close": 1.315, "volume": 6577452.0}, {"date": "2026-01-16", "close": 1.285, "volume": 9467391.0}, {"date": "2026-01-19", "close": 1.32, "volume": 8171071.0}, {"date": "2026-01-20", "close": 1.305, "volume": 8438383.0}, {"date": "2026-01-21", "close": 1.335, "volume": 15176434.0}, {"date": "2026-01-22", "close": 1.29, "volume": 11581108.0}, {"date": "2026-01-23", "close": 1.36, "volume": 26562772.0}, {"date": "2026-01-27", "close": 1.415, "volume": 19650391.0}, {"date": "2026-01-28", "close": 1.445, "volume": 13800772.0}, {"date": "2026-01-29", "close": 1.45, "volume": 9408618.0}, {"date": "2026-01-30", "close": 1.36, "volume": 14861153.0}, {"date": "2026-02-02", "close": 1.285, "volume": 16554338.0}, {"date": "2026-02-03", "close": 1.325, "volume": 11032367.0}, {"date": "2026-02-04", "close": 1.335, "volume": 9379242.0}, {"date": "2026-02-05", "close": 1.285, "volume": 15259103.0}, {"date": "2026-02-06", "close": 1.26, "volume": 12223421.0}, {"date": "2026-02-09", "close": 1.425, "volume": 15174583.0}, {"date": "2026-02-10", "close": 1.41, "volume": 15763196.0}, {"date": "2026-02-11", "close": 1.43, "volume": 6810116.0}, {"date": "2026-02-12", "close": 1.445, "volume": 6291578.0}, {"date": "2026-02-13", "close": 1.43, "volume": 9283088.0}, {"date": "2026-02-16", "close": 1.44, "volume": 7811438.0}, {"date": "2026-02-17", "close": 1.41, "volume": 6196779.0}, {"date": "2026-02-18", "close": 1.435, "volume": 7312210.0}, {"date": "2026-02-19", "close": 1.425, "volume": 8841801.0}, {"date": "2026-02-20", "close": 1.435, "volume": 4946160.0}, {"date": "2026-02-23", "close": 1.445, "volume": 7348199.0}, {"date": "2026-02-24", "close": 1.395, "volume": 11602637.0}, {"date": "2026-02-25", "close": 1.47, "volume": 7387679.0}, {"date": "2026-02-26", "close": 1.49, "volume": 6491237.0}, {"date": "2026-02-27", "close": 1.485, "volume": 10103122.0}, {"date": "2026-03-02", "close": 1.64, "volume": 9475367.0}, {"date": "2026-03-03", "close": 1.625, "volume": 11197496.0}, {"date": "2026-03-04", "close": 1.525, "volume": 10631494.0}, {"date": "2026-03-05", "close": 1.53, "volume": 5724567.0}, {"date": "2026-03-06", "close": 1.445, "volume": 10605975.0}, {"date": "2026-03-09", "close": 1.335, "volume": 10699365.0}, {"date": "2026-03-10", "close": 1.415, "volume": 7971393.0}, {"date": "2026-03-11", "close": 1.46, "volume": 6072324.0}, {"date": "2026-03-12", "close": 1.4, "volume": 7641308.0}, {"date": "2026-03-13", "close": 1.4, "volume": 11458903.0}, {"date": "2026-03-16", "close": 1.345, "volume": 11040240.0}, {"date": "2026-03-17", "close": 1.4, "volume": 6171867.0}, {"date": "2026-03-18", "close": 1.41, "volume": 5213931.0}, {"date": "2026-03-19", "close": 1.31, "volume": 14436181.0}, {"date": "2026-03-20", "close": 1.315, "volume": 35754954.0}, {"date": "2026-03-23", "close": 1.22, "volume": 13674003.0}, {"date": "2026-03-24", "close": 1.25, "volume": 9767320.0}, {"date": "2026-03-25", "close": 1.345, "volume": 8780879.0}, {"date": "2026-03-26", "close": 1.265, "volume": 8381419.0}, {"date": "2026-03-27", "close": 1.255, "volume": 6343248.0}, {"date": "2026-03-30", "close": 1.285, "volume": 7208450.0}, {"date": "2026-03-31", "close": 1.395, "volume": 11566955.0}, {"date": "2026-04-01", "close": 1.49, "volume": 9016836.0}, {"date": "2026-04-02", "close": 1.395, "volume": 29961585.0}, {"date": "2026-04-07", "close": 1.435, "volume": 5626030.0}, {"date": "2026-04-08", "close": 1.505, "volume": 8260243.0}, {"date": "2026-04-09", "close": 1.505, "volume": 6996349.0}, {"date": "2026-04-10", "close": 1.5, "volume": 3780913.0}, {"date": "2026-04-13", "close": 1.445, "volume": 5444688.0}, {"date": "2026-04-14", "close": 1.45, "volume": 4376820.0}, {"date": "2026-04-15", "close": 1.445, "volume": 7103387.0}, {"date": "2026-04-16", "close": 1.43, "volume": 3420036.0}, {"date": "2026-04-17", "close": 1.415, "volume": 3707629.0}, {"date": "2026-04-20", "close": 1.425, "volume": 3883237.0}, {"date": "2026-04-21", "close": 1.445, "volume": 4637633.0}, {"date": "2026-04-22", "close": 1.44, "volume": 11891287.0}, {"date": "2026-04-23", "close": 1.435, "volume": 6628200.0}, {"date": "2026-04-24", "close": 1.405, "volume": 4593222.0}, {"date": "2026-04-27", "close": 1.29, "volume": 9513663.0}, {"date": "2026-04-28", "close": 1.215, "volume": 8660897.0}, {"date": "2026-04-29", "close": 1.215, "volume": 6401879.0}, {"date": "2026-04-30", "close": 1.16, "volume": 8288229.0}, {"date": "2026-05-01", "close": 1.185, "volume": 5547898.0}, {"date": "2026-05-04", "close": 1.19, "volume": 6541266.0}, {"date": "2026-05-05", "close": 1.215, "volume": 7824160.0}, {"date": "2026-05-06", "close": 1.245, "volume": 7493538.0}, {"date": "2026-05-07", "close": 1.31, "volume": 7967293.0}, {"date": "2026-05-08", "close": 1.29, "volume": 10038652.0}, {"date": "2026-05-11", "close": 1.3, "volume": 4649933.0}, {"date": "2026-05-12", "close": 1.365, "volume": 6649496.0}, {"date": "2026-05-13", "close": 1.385, "volume": 3119113.0}, {"date": "2026-05-14", "close": 1.3975, "volume": 1625146.0}, {"date": "2026-05-15", "close": 1.315, "volume": 5749373.0}, {"date": "2026-05-18", "close": 1.26, "volume": 4726712.0}, {"date": "2026-05-19", "close": 1.245, "volume": 8761848.0}, {"date": "2026-05-20", "close": 1.19, "volume": 5611393.0}, {"date": "2026-05-21", "close": 1.22, "volume": 4873992.0}, {"date": "2026-05-22", "close": 1.225, "volume": 4517805.0}, {"date": "2026-05-25", "close": 1.34, "volume": 3835180.0}, {"date": "2026-05-26", "close": 1.32, "volume": 3813862.0}, {"date": "2026-05-27", "close": 1.29, "volume": 4866392.0}, {"date": "2026-05-28", "close": 1.19, "volume": 9343090.0}, {"date": "2026-05-29", "close": 1.285, "volume": 12177805.0}, {"date": "2026-06-01", "close": 1.255, "volume": 4485072.0}, {"date": "2026-06-02", "close": 1.22, "volume": 8339729.0}, {"date": "2026-06-03", "close": 1.22, "volume": 5538195.0}, {"date": "2026-06-04", "close": 1.195, "volume": 4466311.0}, {"date": "2026-06-05", "close": 1.135, "volume": 12702975.0}, {"date": "2026-06-09", "close": 1.075, "volume": 13005957.0}, {"date": "2026-06-10", "close": 1.02, "volume": 7065040.0}, {"date": "2026-06-11", "close": 0.995, "volume": 15978379.0}, {"date": "2026-06-12", "close": 1.045, "volume": 12070083.0}, {"date": "2026-06-15", "close": 1.11, "volume": 9646540.0}, {"date": "2026-06-16", "close": 1.105, "volume": 6345206.0}, {"date": "2026-06-17", "close": 1.2, "volume": 9214424.0}, {"date": "2026-06-18", "close": 1.16, "volume": 10165280.0}, {"date": "2026-06-19", "close": 1.11, "volume": 11101006.0}, {"date": "2026-06-22", "close": 1.145, "volume": 4665868.0}, {"date": "2026-06-23", "close": 1.08, "volume": 4889098.0}, {"date": "2026-06-24", "close": 1.03, "volume": 5825258.0}, {"date": "2026-06-25", "close": 0.975, "volume": 8745122.0}, {"date": "2026-06-26", "close": 1.01, "volume": 6408900.0}, {"date": "2026-06-29", "close": 1.03, "volume": 4154030.0}, {"date": "2026-06-30", "close": 0.945, "volume": 9698783.0}, {"date": "2026-07-01", "close": 0.925, "volume": 8685293.0}, {"date": "2026-07-02", "close": 0.97, "volume": 8055049.0}, {"date": "2026-07-03", "close": 1.005, "volume": 5499262.0}, {"date": "2026-07-06", "close": 0.995, "volume": 4482796.0}, {"date": "2026-07-07", "close": 0.935, "volume": 6350012.0}, {"date": "2026-07-08", "close": 0.92, "volume": 5690640.0}, {"date": "2026-07-09", "close": 0.9, "volume": 7882379.0}, {"date": "2026-07-10", "close": 0.95, "volume": 7767363.0}, {"date": "2026-07-13", "close": 0.915, "volume": 7033553.0}, {"date": "2026-07-14", "close": 0.93, "volume": 5490818.0}, {"date": "2026-07-15", "close": 0.93, "volume": 6363151.0}, {"date": "2026-07-16", "close": 0.94, "volume": 6609689.0}, {"date": "2026-07-17", "close": 0.895, "volume": 6437247.0}, {"date": "2026-07-20", "close": 0.92, "volume": 6343576.0}, {"date": "2026-07-21", "close": 0.94, "volume": 5279802.0}, {"date": "2026-07-22", "close": 0.98, "volume": 9491038.0}, {"date": "2026-07-23", "close": 0.995, "volume": 6711418.0}, {"date": "2026-07-24", "close": 0.925, "volume": 6567418.0}, {"date": "2026-07-27", "close": 0.965, "volume": 4446916.0}, {"date": "2026-07-28", "close": 0.97, "volume": 10412524.0}, {"date": "2026-07-29", "close": 0.97, "volume": 8248660.0}, {"date": "2026-07-30", "close": 0.9, "volume": 8553470.0}, {"date": "2026-07-31", "close": 0.93, "volume": 10715530.0}, {"date": "2026-08-03", "close": 0.935, "volume": 7474803.0}, {"date": "2026-08-04", "close": 0.955, "volume": 7785017.0}, {"date": "2026-08-05", "close": 0.99, "volume": 6776032.0}, {"date": "2026-08-06", "close": 1.02, "volume": 8011047.0}, {"date": "2026-08-07", "close": 1.06, "volume": 9779819.0}, {"date": "2026-08-10", "close": 1.125, "volume": 15595149.0}, {"date": "2026-08-11", "close": 1.145, "volume": 8215051.0}, {"date": "2026-08-12", "close": 1.155, "volume": 8020666.0}, {"date": "2026-08-13", "close": 1.145, "volume": 5497004.0}, {"date": "2026-08-14", "close": 1.125, "volume": 4191463.0}, {"date": "2026-08-17", "close": 1.16, "volume": 6484498.0}, {"date": "2026-08-18", "close": 1.15, "volume": 6028334.0}, {"date": "2026-08-19", "close": 1.17, "volume": 7302195.0}, {"date": "2026-08-20", "close": 1.265, "volume": 7760896.0}, {"date": "2026-08-21", "close": 1.34, "volume": 7538973.0}, {"date": "2026-08-24", "close": 1.35, "volume": 6865553.0}, {"date": "2026-08-25", "close": 1.38, "volume": 10663059.0}, {"date": "2026-08-26", "close": 1.41, "volume": 6935631.0}, {"date": "2026-08-27", "close": 1.375, "volume": 8323500.0}, {"date": "2026-08-28", "close": 1.435, "volume": 7595532.0}, {"date": "2026-08-31", "close": 1.37, "volume": 13194828.0}, {"date": "2026-09-01", "close": 1.45, "volume": 9121763.0}, {"date": "2026-09-02", "close": 1.385, "volume": 7806483.0}, {"date": "2026-09-03", "close": 1.445, "volume": 5093757.0}, {"date": "2026-09-04", "close": 1.475, "volume": 6095313.0}, {"date": "2026-09-07", "close": 1.425, "volume": 4093080.0}, {"date": "2026-09-08", "close": 1.44, "volume": 5320597.0}, {"date": "2026-09-09", "close": 1.4, "volume": 6096781.0}, {"date": "2026-09-10", "close": 1.42, "volume": 3683934.0}, {"date": "2026-09-11", "close": 1.37, "volume": 4127823.0}, {"date": "2026-09-14", "close": 1.35, "volume": 6463639.0}, {"date": "2026-09-15", "close": 1.31, "volume": 6817328.0}, {"date": "2026-09-16", "close": 1.345, "volume": 8147537.0}, {"date": "2026-09-17", "close": 1.315, "volume": 6681625.0}, {"date": "2026-09-18", "close": 1.355, "volume": 20957735.0}], "refreshing": true}